KissMeData/004780/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	184100	63787180	4470	4470	4470	4470	385
3	20230628	184000	63787180	4470	4470	4470	4470	0
4	20230628	183900	63787180	4470	4470	4470	4470	0
5	20230628	183800	63787180	4470	4470	4470	4470	0
6	20230628	183700	63787180	4470	4470	4470	4470	0
7	20230628	183600	63787180	4470	4470	4470	4470	0
8	20230628	183500	63787180	4470	4470	4470	4470	0
9	20230628	183400	63787180	4470	4470	4470	4470	0
10	20230628	183300	63787180	4470	4470	4470	4470	0
11	20230628	183200	63787180	4470	4470	4470	4470	0
12	20230628	183100	63787180	4470	4470	4470	4470	0
13	20230628	183000	63787180	4470	4470	4470	4470	0
14	20230628	182900	63787180	4470	4470	4470	4470	0
15	20230628	182800	63787180	4470	4470	4470	4470	0
16	20230628	182700	63787180	4470	4470	4470	4470	0
17	20230628	182600	63787180	4470	4470	4470	4470	0
18	20230628	182500	63787180	4470	4470	4470	4470	0
19	20230628	182400	63787180	4470	4470	4470	4470	0
20	20230628	182300	63787180	4470	4470	4470	4470	0
21	20230628	182200	63787180	4470	4470	4470	4470	0
22	20230628	182100	63787180	4470	4470	4470	4470	0
23	20230628	182000	63787180	4470	4470	4470	4470	0
24	20230628	181900	63787180	4470	4470	4470	4470	0
25	20230628	181800	63787180	4470	4470	4470	4470	0
26	20230628	181700	63787180	4470	4470	4470	4470	0
27	20230628	181600	63787180	4470	4470	4470	4470	0
28	20230628	181500	63787180	4470	4470	4470	4470	0
29	20230628	181400	63787180	4470	4470	4470	4470	0
30	20230628	181300	63787180	4470	4470	4470	4470	0
31	20230628	181200	63787180	4470	4470	4470	4470	0
32	20230628	181100	63787180	4470	4470	4470	4470	385
33	20230628	181000	63787180	4470	4470	4470	4470	0
34	20230628	180900	63787180	4470	4470	4470	4470	0
35	20230628	180800	63787180	4470	4470	4470	4470	0
36	20230628	180700	63787180	4470	4470	4470	4470	0
37	20230628	180600	63787180	4470	4470	4470	4470	0
38	20230628	180500	63787180	4470	4470	4470	4470	0
39	20230628	180400	63787180	4470	4470	4470	4470	0
40	20230628	180300	63787180	4470	4470	4470	4470	0
41	20230628	180200	63787180	4470	4470	4470	4470	0
42	20230628	180100	63787180	4470	4470	4470	4470	0
43	20230628	180000	63787180	4470	4470	4470	4470	0
44	20230628	175900	63787180	4470	4470	4470	4470	0
45	20230628	175800	63787180	4470	4470	4470	4470	0
46	20230628	175700	63787180	4470	4470	4470	4470	0
47	20230628	175600	63787180	4470	4470	4470	4470	0
48	20230628	175500	63787180	4470	4470	4470	4470	0
49	20230628	175400	63787180	4470	4470	4470	4470	0
50	20230628	175300	63787180	4470	4470	4470	4470	0
51	20230628	175200	63787180	4470	4470	4470	4470	0
52	20230628	175100	63787180	4470	4470	4470	4470	0
53	20230628	175000	63787180	4470	4470	4470	4470	0
54	20230628	174900	63787180	4470	4470	4470	4470	0
55	20230628	174800	63787180	4470	4470	4470	4470	0
56	20230628	174700	63787180	4470	4470	4470	4470	0
57	20230628	174600	63787180	4470	4470	4470	4470	0
58	20230628	174500	63787180	4470	4470	4470	4470	0
59	20230628	174400	63787180	4470	4470	4470	4470	0
60	20230628	174300	63787180	4470	4470	4470	4470	0
61	20230628	174200	63787180	4470	4470	4470	4470	0
62	20230628	174100	63787180	4470	4470	4470	4470	385
63	20230628	174000	63787180	4470	4470	4470	4470	0
64	20230628	173900	63787180	4470	4470	4470	4470	0
65	20230628	173800	63787180	4470	4470	4470	4470	0
66	20230628	173700	63787180	4470	4470	4470	4470	0
67	20230628	173600	63787180	4470	4470	4470	4470	0
68	20230628	173500	63787180	4470	4470	4470	4470	0
69	20230628	173400	63787180	4470	4470	4470	4470	0
70	20230628	173300	63787180	4470	4470	4470	4470	0
71	20230628	173200	63787180	4470	4470	4470	4470	0
72	20230628	173100	63787180	4470	4470	4470	4470	0
73	20230628	173000	63787180	4470	4470	4470	4470	0
74	20230628	172900	63787180	4470	4470	4470	4470	0
75	20230628	172800	63787180	4470	4470	4470	4470	0
76	20230628	172700	63787180	4470	4470	4470	4470	0
77	20230628	172600	63787180	4470	4470	4470	4470	0
78	20230628	172500	63787180	4470	4470	4470	4470	0
79	20230628	172400	63787180	4470	4470	4470	4470	0
80	20230628	172300	63787180	4470	4470	4470	4470	0
81	20230628	172200	63787180	4470	4470	4470	4470	0
82	20230628	172100	63787180	4470	4470	4470	4470	0
83	20230628	172000	63787180	4470	4470	4470	4470	0
84	20230628	171900	63787180	4470	4470	4470	4470	0
85	20230628	171800	63787180	4470	4470	4470	4470	0
86	20230628	171700	63787180	4470	4470	4470	4470	0
87	20230628	171600	63787180	4470	4470	4470	4470	0
88	20230628	171500	63787180	4470	4470	4470	4470	0
89	20230628	171400	63787180	4470	4470	4470	4470	0
90	20230628	171300	63787180	4470	4470	4470	4470	0
91	20230628	171200	63787180	4470	4470	4470	4470	0
92	20230628	171100	63787180	4470	4470	4470	4470	385
93	20230628	171000	63787180	4470	4470	4470	4470	0
94	20230628	170900	63787180	4470	4470	4470	4470	0
95	20230628	170800	63787180	4470	4470	4470	4470	0
96	20230628	170700	63787180	4470	4470	4470	4470	0
97	20230628	170600	63787180	4470	4470	4470	4470	0
98	20230628	170500	63787180	4470	4470	4470	4470	0
99	20230628	170400	63787180	4470	4470	4470	4470	0
100	20230628	170300	63787180	4470	4470	4470	4470	0
101	20230628	170200	63787180	4470	4470	4470	4470	0
102	20230628	170100	63787180	4470	4470	4470	4470	0
103	20230628	170000	63787180	4470	4470	4470	4470	0
104	20230628	165900	63787180	4470	4470	4470	4470	0
105	20230628	165800	63787180	4470	4470	4470	4470	0
106	20230628	165700	63787180	4470	4470	4470	4470	0
107	20230628	165600	63787180	4470	4470	4470	4470	0
108	20230628	165500	63787180	4470	4470	4470	4470	0
109	20230628	165400	63787180	4470	4470	4470	4470	0
110	20230628	165300	63787180	4470	4470	4470	4470	0
111	20230628	165200	63787180	4470	4470	4470	4470	0
112	20230628	165100	63787180	4470	4470	4470	4470	0
113	20230628	165000	63787180	4470	4470	4470	4470	0
114	20230628	164900	63787180	4470	4470	4470	4470	0
115	20230628	164800	63787180	4470	4470	4470	4470	0
116	20230628	164700	63787180	4470	4470	4470	4470	0
117	20230628	164600	63787180	4470	4470	4470	4470	0
118	20230628	164500	63787180	4470	4470	4470	4470	0
119	20230628	164400	63787180	4470	4470	4470	4470	0
120	20230628	164300	63787180	4470	4470	4470	4470	0
121	20230628	164200	63787180	4470	4470	4470	4470	0
122	20230628	164100	63787180	4470	4470	4470	4470	385
123	20230628	164000	63787180	4470	4470	4470	4470	0
124	20230628	163900	63787180	4470	4470	4470	4470	0
125	20230628	163800	63787180	4470	4470	4470	4470	0
126	20230628	163700	63787180	4470	4470	4470	4470	0
127	20230628	163600	63787180	4470	4470	4470	4470	0
128	20230628	163500	63787180	4470	4470	4470	4470	0
129	20230628	163400	63787180	4470	4470	4470	4470	0
130	20230628	163300	63787180	4470	4470	4470	4470	0
131	20230628	163200	63787180	4470	4470	4470	4470	0
132	20230628	163100	63787180	4470	4470	4470	4470	0
133	20230628	163000	63787180	4470	4470	4470	4470	0
134	20230628	162900	63787180	4470	4470	4470	4470	0
135	20230628	162800	63787180	4470	4470	4470	4470	0
136	20230628	162700	63787180	4470	4470	4470	4470	0
137	20230628	162600	63787180	4470	4470	4470	4470	0
138	20230628	162500	63787180	4470	4470	4470	4470	0
139	20230628	162400	63787180	4470	4470	4470	4470	0
140	20230628	162300	63787180	4470	4470	4470	4470	0
141	20230628	162200	63787180	4470	4470	4470	4470	0
142	20230628	162100	63787180	4470	4470	4470	4470	0
143	20230628	162000	63787180	4470	4470	4470	4470	0
144	20230628	161900	63787180	4470	4470	4470	4470	0
145	20230628	161800	63787180	4470	4470	4470	4470	0
146	20230628	161700	63787180	4470	4470	4470	4470	0
147	20230628	161600	63787180	4470	4470	4470	4470	0
148	20230628	161500	63787180	4470	4470	4470	4470	0
149	20230628	161400	63787180	4470	4470	4470	4470	0
150	20230628	161300	63787180	4470	4470	4470	4470	0
151	20230628	161200	63787180	4470	4470	4470	4470	0
152	20230628	161100	63787180	4470	4470	4470	4470	385
153	20230628	161000	63787180	4470	4470	4470	4470	0
154	20230628	160900	63787180	4470	4470	4470	4470	0
155	20230628	160800	63787180	4470	4470	4470	4470	0
156	20230628	160700	63787180	4470	4470	4470	4470	0
157	20230628	160600	63787180	4470	4470	4470	4470	0
158	20230628	160500	63787180	4470	4470	4470	4470	0
159	20230628	160400	63787180	4470	4470	4470	4470	0
160	20230628	160300	63787180	4470	4470	4470	4470	0
161	20230628	160200	63787180	4470	4470	4470	4470	0
162	20230628	160100	63787180	4470	4470	4470	4470	0
163	20230628	160000	63787180	4470	4470	4470	4470	0
164	20230628	155900	63787180	4470	4470	4470	4470	0
165	20230628	155800	63787180	4470	4470	4470	4470	0
166	20230628	155700	63787180	4470	4470	4470	4470	0
167	20230628	155600	63787180	4470	4470	4470	4470	0
168	20230628	155500	63787180	4470	4470	4470	4470	0
169	20230628	155400	63787180	4470	4470	4470	4470	0
170	20230628	155300	63787180	4470	4470	4470	4470	0
171	20230628	155200	63787180	4470	4470	4470	4470	0
172	20230628	155100	63787180	4470	4470	4470	4470	0
173	20230628	155000	63787180	4470	4470	4470	4470	0
174	20230628	154900	63787180	4470	4470	4470	4470	0
175	20230628	154800	63787180	4470	4470	4470	4470	0
176	20230628	154700	63787180	4470	4470	4470	4470	0
177	20230628	154600	63787180	4470	4470	4470	4470	0
178	20230628	154500	63787180	4470	4470	4470	4470	0
179	20230628	154400	63787180	4470	4470	4470	4470	0
180	20230628	154300	63787180	4470	4470	4470	4470	0
181	20230628	154200	63787180	4470	4470	4470	4470	0
182	20230628	154100	63787180	4470	4470	4470	4470	385
183	20230628	154000	63787180	4470	4470	4470	4470	0
184	20230628	153900	63787180	4470	4470	4470	4470	0
185	20230628	153800	63787180	4470	4470	4470	4470	0
186	20230628	153700	63787180	4470	4470	4470	4470	0
187	20230628	153600	63787180	4470	4470	4470	4470	0
188	20230628	153500	63787180	4470	4470	4470	4470	0
189	20230628	153400	63787180	4470	4470	4470	4470	0
190	20230628	153300	63787180	4470	4470	4470	4470	0
191	20230628	153200	63787180	4470	4470	4470	4470	0
192	20230628	153100	63787180	4470	4470	4470	4470	0
193	20230628	153000	63787180	4470	4470	4470	4470	385
194	20230628	152900	62066230	4445	4445	4445	4445	0
195	20230628	152800	62066230	4445	4445	4445	4445	0
196	20230628	152700	62066230	4445	4445	4445	4445	0
197	20230628	152600	62066230	4445	4445	4445	4445	0
198	20230628	152500	62066230	4445	4445	4445	4445	0
199	20230628	152400	62066230	4445	4445	4445	4445	0
200	20230628	152300	62066230	4445	4445	4445	4445	0
201	20230628	152200	62066230	4445	4445	4445	4445	0
202	20230628	152100	62066230	4445	4445	4445	4445	0
203	20230628	152000	62066230	4445	4445	4445	4445	0
204	20230628	151900	62066230	4445	4465	4465	4445	101
205	20230628	151800	61616900	4465	4465	4465	4465	0
206	20230628	151700	61616900	4465	4465	4465	4465	0
207	20230628	151600	61616900	4465	4450	4465	4450	789
208	20230628	151500	58105700	4450	4455	4455	4450	24
209	20230628	151400	57998895	4460	4465	4465	4460	28
210	20230628	151300	57874010	4470	4470	4470	4470	0
211	20230628	151200	57874010	4470	4470	4470	4470	0
212	20230628	151100	57874010	4470	4470	4470	4470	0
213	20230628	151000	57874010	4470	4470	4470	4470	0
214	20230628	150900	57874010	4470	4470	4470	4470	0
215	20230628	150800	57874010	4470	4470	4470	4470	0
216	20230628	150700	57874010	4470	4465	4470	4460	583
217	20230628	150600	55269865	4465	4465	4465	4465	0
218	20230628	150500	55269865	4465	4465	4465	4465	0
219	20230628	150400	55269865	4465	4465	4465	4465	0
220	20230628	150300	55269865	4465	4465	4465	4465	0
221	20230628	150200	55269865	4465	4465	4465	4465	0
222	20230628	150100	55269865	4465	4465	4465	4465	24
223	20230628	150000	55162705	4470	4465	4470	4465	21
224	20230628	145900	55068935	4465	4465	4465	4465	0
225	20230628	145800	55068935	4465	4465	4465	4465	0
226	20230628	145700	55068935	4465	4465	4465	4465	0
227	20230628	145600	55068935	4465	4465	4465	4465	3
228	20230628	145500	55055540	4470	4470	4470	4470	0
229	20230628	145400	55055540	4470	4470	4470	4470	0
230	20230628	145300	55055540	4470	4470	4470	4470	0
231	20230628	145200	55055540	4470	4470	4470	4470	0
232	20230628	145100	55055540	4470	4470	4470	4470	0
233	20230628	145000	55055540	4470	4470	4470	4470	0
234	20230628	144900	55055540	4470	4470	4470	4470	0
235	20230628	144800	55055540	4470	4470	4470	4470	0
236	20230628	144700	55055540	4470	4470	4470	4470	0
237	20230628	144600	55055540	4470	4470	4470	4470	0
238	20230628	144500	55055540	4470	4470	4470	4470	0
239	20230628	144400	55055540	4470	4470	4470	4470	0
240	20230628	144300	55055540	4470	4470	4470	4470	0
241	20230628	144200	55055540	4470	4470	4470	4470	0
242	20230628	144100	55055540	4470	4470	4470	4470	0
243	20230628	144000	55055540	4470	4470	4470	4470	0
244	20230628	143900	55055540	4470	4470	4470	4470	1
245	20230628	143800	55051070	4465	4465	4465	4465	20
246	20230628	143700	54961770	4470	4470	4470	4470	0
247	20230628	143600	54961770	4470	4470	4470	4470	0
248	20230628	143500	54961770	4470	4470	4470	4470	0
249	20230628	143400	54961770	4470	4470	4470	4470	1
250	20230628	143300	54957300	4460	4460	4460	4460	110
251	20230628	143200	54466700	4470	4470	4470	4470	0
252	20230628	143100	54466700	4470	4470	4470	4470	0
253	20230628	143000	54466700	4470	4470	4470	4470	0
254	20230628	142900	54466700	4470	4470	4470	4470	0
255	20230628	142800	54466700	4470	4470	4470	4470	0
256	20230628	142700	54466700	4470	4470	4470	4470	0
257	20230628	142600	54466700	4470	4470	4470	4470	0
258	20230628	142500	54466700	4470	4470	4470	4470	0
259	20230628	142400	54466700	4470	4470	4470	4470	0
260	20230628	142300	54466700	4470	4470	4470	4470	0
261	20230628	142200	54466700	4470	4470	4470	4470	0
262	20230628	142100	54466700	4470	4470	4470	4470	0
263	20230628	142000	54466700	4470	4470	4470	4470	0
264	20230628	141900	54466700	4470	4470	4470	4470	0
265	20230628	141800	54466700	4470	4470	4470	4470	0
266	20230628	141700	54466700	4470	4470	4470	4470	0
267	20230628	141600	54466700	4470	4470	4470	4470	0
268	20230628	141500	54466700	4470	4470	4470	4470	0
269	20230628	141400	54466700	4470	4470	4470	4470	0
270	20230628	141300	54466700	4470	4470	4470	4470	0
271	20230628	141200	54466700	4470	4470	4470	4470	0
272	20230628	141100	54466700	4470	4470	4470	4470	0
273	20230628	141000	54466700	4470	4460	4470	4460	36
274	20230628	140900	54305960	4455	4455	4455	4455	1
275	20230628	140800	54301505	4470	4470	4470	4470	5
276	20230628	140700	54279155	4470	4470	4470	4470	0
277	20230628	140600	54279155	4470	4470	4470	4470	0
278	20230628	140500	54279155	4470	4455	4470	4455	3
279	20230628	140400	54265775	4450	4450	4450	4450	0
280	20230628	140300	54265775	4450	4450	4450	4450	0
281	20230628	140200	54265775	4450	4450	4450	4450	0
282	20230628	140100	54265775	4450	4450	4450	4450	0
283	20230628	140000	54265775	4450	4450	4450	4450	0
284	20230628	135900	54265775	4450	4460	4460	4450	500
285	20230628	135800	52038885	4460	4460	4460	4460	136
286	20230628	135700	51432325	4460	4460	4460	4460	0
287	20230628	135600	51432325	4460	4460	4460	4460	0
288	20230628	135500	51432325	4460	4460	4460	4460	0
289	20230628	135400	51432325	4460	4460	4460	4460	4
290	20230628	135300	51414485	4465	4465	4465	4465	1
291	20230628	135200	51410020	4470	4470	4470	4470	0
292	20230628	135100	51410020	4470	4470	4470	4470	0
293	20230628	135000	51410020	4470	4470	4470	4470	0
294	20230628	134900	51410020	4470	4470	4470	4470	0
295	20230628	134800	51410020	4470	4470	4470	4470	0
296	20230628	134700	51410020	4470	4470	4470	4470	0
297	20230628	134600	51410020	4470	4470	4470	4470	0
298	20230628	134500	51410020	4470	4470	4470	4470	0
299	20230628	134400	51410020	4470	4470	4470	4470	0
300	20230628	134300	51410020	4470	4470	4470	4470	0
301	20230628	134200	51410020	4470	4470	4470	4470	134
302	20230628	134100	50811040	4460	4460	4460	4460	0
303	20230628	134000	50811040	4460	4460	4460	4460	23
304	20230628	133900	50708460	4470	4470	4470	4470	0
305	20230628	133800	50708460	4470	4470	4470	4470	0
306	20230628	133700	50708460	4470	4470	4470	4470	0
307	20230628	133600	50708460	4470	4470	4470	4470	0
308	20230628	133500	50708460	4470	4470	4470	4470	0
309	20230628	133400	50708460	4470	4470	4470	4470	0
310	20230628	133300	50708460	4470	4470	4470	4470	1
311	20230628	133200	50703990	4470	4470	4470	4470	0
312	20230628	133100	50703990	4470	4470	4470	4470	0
313	20230628	133000	50703990	4470	4470	4470	4470	0
314	20230628	132900	50703990	4470	4470	4470	4470	0
315	20230628	132800	50703990	4470	4470	4470	4470	0
316	20230628	132700	50703990	4470	4470	4470	4470	0
317	20230628	132600	50703990	4470	4470	4470	4470	0
318	20230628	132500	50703990	4470	4470	4470	4470	0
319	20230628	132400	50703990	4470	4470	4470	4470	0
320	20230628	132300	50703990	4470	4465	4470	4465	5
321	20230628	132200	50681655	4465	4465	4465	4465	0
322	20230628	132100	50681655	4465	4465	4465	4465	0
323	20230628	132000	50681655	4465	4465	4465	4465	0
324	20230628	131900	50681655	4465	4465	4465	4465	2
325	20230628	131800	50672725	4470	4470	4470	4470	0
326	20230628	131700	50672725	4470	4470	4470	4470	0
327	20230628	131600	50672725	4470	4470	4470	4470	0
328	20230628	131500	50672725	4470	4470	4470	4470	0
329	20230628	131400	50672725	4470	4470	4470	4470	0
330	20230628	131300	50672725	4470	4470	4470	4470	20
331	20230628	131200	50583325	4470	4470	4470	4470	0
332	20230628	131100	50583325	4470	4470	4470	4470	0
333	20230628	131000	50583325	4470	4470	4470	4470	0
334	20230628	130900	50583325	4470	4470	4470	4470	0
335	20230628	130800	50583325	4470	4470	4470	4470	0
336	20230628	130700	50583325	4470	4470	4470	4470	0
337	20230628	130600	50583325	4470	4470	4470	4470	0
338	20230628	130500	50583325	4470	4470	4470	4470	4
339	20230628	130400	50565445	4455	4465	4465	4455	155
340	20230628	130300	49874140	4470	4470	4470	4470	0
341	20230628	130200	49874140	4470	4470	4470	4470	0
342	20230628	130100	49874140	4470	4470	4470	4470	0
343	20230628	130000	49874140	4470	4470	4470	4470	0
344	20230628	125900	49874140	4470	4470	4470	4470	0
345	20230628	125800	49874140	4470	4470	4470	4470	0
346	20230628	125700	49874140	4470	4470	4470	4470	0
347	20230628	125600	49874140	4470	4470	4470	4470	0
348	20230628	125500	49874140	4470	4470	4470	4470	0
349	20230628	125400	49874140	4470	4470	4470	4470	0
350	20230628	125300	49874140	4470	4470	4470	4470	0
351	20230628	125200	49874140	4470	4470	4470	4470	11
352	20230628	125100	49824970	4470	4470	4470	4470	25
353	20230628	125000	49713220	4470	4470	4470	4470	0
354	20230628	124900	49713220	4470	4470	4470	4470	0
355	20230628	124800	49713220	4470	4470	4470	4470	0
356	20230628	124700	49713220	4470	4470	4470	4470	0
357	20230628	124600	49713220	4470	4470	4470	4470	0
358	20230628	124500	49713220	4470	4470	4470	4470	0
359	20230628	124400	49713220	4470	4470	4470	4470	0
360	20230628	124300	49713220	4470	4470	4470	4470	0
361	20230628	124200	49713220	4470	4470	4470	4470	0
362	20230628	124100	49713220	4470	4470	4470	4470	0
363	20230628	124000	49713220	4470	4470	4470	4470	0
364	20230628	123900	49713220	4470	4470	4470	4470	0
365	20230628	123800	49713220	4470	4470	4470	4470	0
366	20230628	123700	49713220	4470	4470	4470	4470	0
367	20230628	123600	49713220	4470	4470	4470	4470	0
368	20230628	123500	49713220	4470	4470	4470	4470	1
369	20230628	123400	49708750	4465	4465	4465	4465	67
370	20230628	123300	49409595	4465	4465	4465	4465	0
371	20230628	123200	49409595	4465	4465	4465	4465	0
372	20230628	123100	49409595	4465	4465	4465	4465	0
373	20230628	123000	49409595	4465	4465	4465	4465	0
374	20230628	122900	49409595	4465	4465	4465	4465	0
375	20230628	122800	49409595	4465	4465	4465	4465	0
376	20230628	122700	49409595	4465	4465	4465	4465	0
377	20230628	122600	49409595	4465	4465	4465	4465	0
378	20230628	122500	49409595	4465	4465	4465	4465	1
379	20230628	122400	49405130	4465	4465	4465	4465	10
380	20230628	122300	49360480	4465	4465	4465	4465	0
381	20230628	122200	49360480	4465	4465	4465	4465	0
382	20230628	122100	49360480	4465	4465	4465	4465	0
383	20230628	122000	49360480	4465	4465	4465	4465	0
384	20230628	121900	49360480	4465	4465	4465	4465	0
385	20230628	121800	49360480	4465	4465	4465	4465	0
386	20230628	121700	49360480	4465	4465	4465	4465	0
387	20230628	121600	49360480	4465	4465	4465	4465	44
388	20230628	121500	49164020	4465	4465	4465	4465	0
389	20230628	121400	49164020	4465	4465	4465	4465	0
390	20230628	121300	49164020	4465	4465	4465	4465	2
391	20230628	121200	49155090	4465	4465	4465	4465	0
392	20230628	121100	49155090	4465	4465	4465	4465	26
393	20230628	121000	49039000	4465	4465	4465	4465	0
394	20230628	120900	49039000	4465	4465	4465	4465	0
395	20230628	120800	49039000	4465	4465	4465	4465	0
396	20230628	120700	49039000	4465	4465	4465	4465	0
397	20230628	120600	49039000	4465	4465	4465	4465	0
398	20230628	120500	49039000	4465	4465	4465	4465	0
399	20230628	120400	49039000	4465	4465	4465	4465	0
400	20230628	120300	49039000	4465	4465	4465	4465	0
401	20230628	120200	49039000	4465	4465	4465	4465	0
402	20230628	120100	49039000	4465	4465	4465	4465	1
403	20230628	120000	49034535	4475	4475	4475	4475	0
404	20230628	115900	49034535	4475	4475	4475	4475	0
405	20230628	115800	49034535	4475	4475	4475	4475	0
406	20230628	115700	49034535	4475	4475	4475	4475	0
407	20230628	115600	49034535	4475	4475	4475	4475	0
408	20230628	115500	49034535	4475	4475	4475	4475	0
409	20230628	115400	49034535	4475	4475	4475	4475	0
410	20230628	115300	49034535	4475	4475	4475	4475	0
411	20230628	115200	49034535	4475	4475	4475	4475	0
412	20230628	115100	49034535	4475	4475	4475	4475	0
413	20230628	115000	49034535	4475	4475	4475	4475	0
414	20230628	114900	49034535	4475	4475	4475	4475	0
415	20230628	114800	49034535	4475	4475	4475	4475	0
416	20230628	114700	49034535	4475	4475	4475	4475	0
417	20230628	114600	49034535	4475	4475	4475	4475	0
418	20230628	114500	49034535	4475	4475	4475	4475	0
419	20230628	114400	49034535	4475	4475	4475	4475	0
420	20230628	114300	49034535	4475	4475	4475	4475	0
421	20230628	114200	49034535	4475	4475	4475	4475	0
422	20230628	114100	49034535	4475	4475	4475	4475	0
423	20230628	114000	49034535	4475	4475	4475	4475	0
424	20230628	113900	49034535	4475	4475	4475	4475	0
425	20230628	113800	49034535	4475	4475	4475	4475	0
426	20230628	113700	49034535	4475	4475	4475	4475	0
427	20230628	113600	49034535	4475	4475	4475	4475	90
428	20230628	113500	48631785	4450	4450	4450	4450	641
429	20230628	113400	45779335	4445	4475	4475	4445	1516
430	20230628	113300	39030805	4475	4475	4475	4475	0
431	20230628	113200	39030805	4475	4475	4475	4475	0
432	20230628	113100	39030805	4475	4475	4475	4475	0
433	20230628	113000	39030805	4475	4475	4475	4475	0
434	20230628	112900	39030805	4475	4475	4475	4475	0
435	20230628	112800	39030805	4475	4475	4475	4475	0
436	20230628	112700	39030805	4475	4475	4475	4475	0
437	20230628	112600	39030805	4475	4475	4475	4475	0
438	20230628	112500	39030805	4475	4475	4475	4475	0
439	20230628	112400	39030805	4475	4475	4475	4475	0
440	20230628	112300	39030805	4475	4475	4475	4475	0
441	20230628	112200	39030805	4475	4475	4475	4475	0
442	20230628	112100	39030805	4475	4475	4475	4475	0
443	20230628	112000	39030805	4475	4475	4475	4475	0
444	20230628	111900	39030805	4475	4475	4475	4475	12
445	20230628	111800	38977105	4475	4475	4475	4475	5
446	20230628	111700	38954730	4475	4475	4475	4475	0
447	20230628	111600	38954730	4475	4475	4475	4475	1
448	20230628	111500	38950255	4470	4470	4470	4470	21
449	20230628	111400	38856385	4475	4475	4475	4475	0
450	20230628	111300	38856385	4475	4475	4475	4475	0
451	20230628	111200	38856385	4475	4475	4475	4475	0
452	20230628	111100	38856385	4475	4470	4475	4470	2
453	20230628	111000	38847440	4460	4470	4470	4460	351
454	20230628	110900	37281970	4475	4470	4475	4470	11
455	20230628	110800	37232795	4475	4475	4475	4475	1
456	20230628	110700	37228320	4460	4460	4460	4460	20
457	20230628	110600	37139120	4460	4460	4460	4460	0
458	20230628	110500	37139120	4460	4460	4460	4460	0
459	20230628	110400	37139120	4460	4460	4460	4460	19
460	20230628	110300	37054380	4460	4460	4460	4460	10
461	20230628	110200	37009780	4460	4460	4460	4460	20
462	20230628	110100	36920580	4460	4460	4460	4460	0
463	20230628	110000	36920580	4460	4460	4460	4460	0
464	20230628	105900	36920580	4460	4460	4460	4460	0
465	20230628	105800	36920580	4460	4460	4460	4460	0
466	20230628	105700	36920580	4460	4460	4460	4460	21
467	20230628	105600	36826920	4465	4465	4465	4465	0
468	20230628	105500	36826920	4465	4465	4465	4465	29
469	20230628	105400	36697435	4465	4465	4465	4465	0
470	20230628	105300	36697435	4465	4465	4465	4465	1
471	20230628	105200	36692970	4475	4475	4475	4475	0
472	20230628	105100	36692970	4475	4475	4475	4475	0
473	20230628	105000	36692970	4475	4475	4475	4475	0
474	20230628	104900	36692970	4475	4475	4475	4475	0
475	20230628	104800	36692970	4475	4475	4475	4475	0
476	20230628	104700	36692970	4475	4475	4475	4475	0
477	20230628	104600	36692970	4475	4475	4475	4475	0
478	20230628	104500	36692970	4475	4475	4475	4475	0
479	20230628	104400	36692970	4475	4475	4475	4475	0
480	20230628	104300	36692970	4475	4475	4475	4475	0
481	20230628	104200	36692970	4475	4475	4475	4475	0
482	20230628	104100	36692970	4475	4475	4475	4475	0
483	20230628	104000	36692970	4475	4475	4475	4475	0
484	20230628	103900	36692970	4475	4475	4475	4475	0
485	20230628	103800	36692970	4475	4475	4475	4475	4
486	20230628	103700	36675070	4475	4475	4475	4475	0
487	20230628	103600	36675070	4475	4475	4475	4475	0
488	20230628	103500	36675070	4475	4475	4475	4475	0
489	20230628	103400	36675070	4475	4475	4475	4475	21
490	20230628	103300	36581095	4455	4455	4455	4455	0
491	20230628	103200	36581095	4455	4455	4455	4455	0
492	20230628	103100	36581095	4455	4475	4475	4455	175
493	20230628	103000	35799565	4475	4475	4475	4475	0
494	20230628	102900	35799565	4475	4475	4475	4475	30
495	20230628	102800	35665315	4475	4475	4475	4475	0
496	20230628	102700	35665315	4475	4475	4475	4475	0
497	20230628	102600	35665315	4475	4475	4475	4475	0
498	20230628	102500	35665315	4475	4475	4475	4475	0
499	20230628	102400	35665315	4475	4470	4475	4470	3
500	20230628	102300	35651900	4455	4455	4455	4455	0
501	20230628	102200	35651900	4455	4455	4455	4455	0
502	20230628	102100	35651900	4455	4455	4455	4455	0
503	20230628	102000	35651900	4455	4455	4455	4455	0
504	20230628	101900	35651900	4455	4455	4455	4455	0
505	20230628	101800	35651900	4455	4455	4455	4455	0
506	20230628	101700	35651900	4455	4460	4460	4455	236
507	20230628	101600	34600510	4460	4460	4460	4460	0
508	20230628	101500	34600510	4460	4460	4460	4460	0
509	20230628	101400	34600510	4460	4460	4460	4460	0
510	20230628	101300	34600510	4460	4460	4460	4460	26
511	20230628	101200	34484550	4460	4460	4460	4460	0
512	20230628	101100	34484550	4460	4460	4460	4460	0
513	20230628	101000	34484550	4460	4460	4460	4460	6
514	20230628	100900	34457790	4455	4455	4455	4455	0
515	20230628	100800	34457790	4455	4460	4460	4455	3
516	20230628	100700	34444420	4470	4470	4470	4470	0
517	20230628	100600	34444420	4470	4470	4470	4470	1
518	20230628	100500	34439950	4475	4475	4475	4475	48
519	20230628	100400	34225150	4475	4475	4475	4475	0
520	20230628	100300	34225150	4475	4465	4475	4465	63
521	20230628	100200	33943245	4475	4475	4475	4475	0
522	20230628	100100	33943245	4475	4475	4475	4475	0
523	20230628	100000	33943245	4475	4475	4475	4475	0
524	20230628	095900	33943245	4475	4475	4475	4475	0
525	20230628	095800	33943245	4475	4475	4475	4475	2
526	20230628	095700	33934295	4450	4460	4460	4450	500
527	20230628	095600	31708890	4475	4475	4475	4475	0
528	20230628	095500	31708890	4475	4475	4475	4475	0
529	20230628	095400	31708890	4475	4475	4475	4475	0
530	20230628	095300	31708890	4475	4475	4475	4475	0
531	20230628	095200	31708890	4475	4475	4475	4475	0
532	20230628	095100	31708890	4475	4475	4475	4475	0
533	20230628	095000	31708890	4475	4465	4475	4465	34
534	20230628	094900	31556890	4465	4465	4465	4465	96
535	20230628	094800	31128250	4475	4475	4475	4475	0
536	20230628	094700	31128250	4475	4475	4475	4475	6
537	20230628	094600	31101400	4475	4475	4475	4475	0
538	20230628	094500	31101400	4475	4475	4475	4475	0
539	20230628	094400	31101400	4475	4465	4475	4465	6
540	20230628	094300	31074580	4460	4460	4460	4460	2
541	20230628	094200	31065660	4495	4490	4495	4425	2850
542	20230628	094100	18374610	4495	4495	4495	4495	0
543	20230628	094000	18374610	4495	4490	4495	4485	63
544	20230628	093900	18092025	4495	4495	4495	4495	0
545	20230628	093800	18092025	4495	4495	4495	4495	1
546	20230628	093700	18087530	4495	4495	4495	4495	0
547	20230628	093600	18087530	4495	4495	4495	4495	1
548	20230628	093500	18083035	4495	4495	4495	4495	0
549	20230628	093400	18083035	4495	4495	4495	4495	1
550	20230628	093300	18078540	4485	4495	4495	4485	159
551	20230628	093200	17365415	4485	4485	4485	4485	10
552	20230628	093100	17320565	4485	4485	4485	4485	25
553	20230628	093000	17208440	4490	4490	4490	4490	0
554	20230628	092900	17208440	4490	4490	4490	4490	0
555	20230628	092800	17208440	4490	4490	4490	4490	164
556	20230628	092700	16472080	4495	4495	4495	4495	53
557	20230628	092600	16233845	4495	4495	4495	4495	0
558	20230628	092500	16233845	4495	4495	4495	4495	10
559	20230628	092400	16188895	4495	4495	4495	4495	0
560	20230628	092300	16188895	4495	4495	4495	4495	11
561	20230628	092200	16139450	4495	4495	4495	4495	123
562	20230628	092100	15586565	4495	4500	4500	4495	1304
563	20230628	092000	9724265	4505	4505	4505	4505	1
564	20230628	091900	9719760	4505	4505	4505	4505	0
565	20230628	091800	9719760	4505	4505	4505	4505	50
566	20230628	091700	9494510	4510	4510	4510	4510	10
567	20230628	091600	9449410	4510	4510	4510	4510	0
568	20230628	091500	9449410	4510	4510	4510	4510	135
569	20230628	091400	8840560	4510	4510	4510	4510	20
570	20230628	091300	8750360	4510	4510	4510	4510	301
571	20230628	091200	7392850	4510	4505	4510	4505	199
572	20230628	091100	6495450	4510	4505	4510	4500	168
573	20230628	091000	5737785	4500	4500	4500	4500	457
574	20230628	090900	3681285	4500	4500	4500	4500	0
575	20230628	090800	3681285	4500	4495	4500	4495	2
576	20230628	090700	3672290	4500	4495	4500	4495	6
577	20230628	090600	3645315	4485	4490	4490	4485	22
578	20230628	090500	3546540	4500	4500	4500	4500	100
579	20230628	090400	3096540	4495	4495	4495	4495	0
580	20230628	090300	3096540	4495	4495	4495	4495	1
581	20230628	090200	3092045	4500	4495	4500	4495	14
582	20230628	090100	3029110	4485	4485	4485	4485	17
583	20230628	090000	2952865	4490	4495	4495	4490	657