KissMeData/004780/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183800	119759990	4460	4460	4460	4460	446
3	20230613	183700	119759990	4460	4460	4460	4460	0
4	20230613	183600	119759990	4460	4460	4460	4460	0
5	20230613	183500	119759990	4460	4460	4460	4460	0
6	20230613	183400	119759990	4460	4460	4460	4460	0
7	20230613	183300	119759990	4460	4460	4460	4460	0
8	20230613	183200	119759990	4460	4460	4460	4460	0
9	20230613	183100	119759990	4460	4460	4460	4460	0
10	20230613	183000	119759990	4460	4460	4460	4460	0
11	20230613	182900	119759990	4460	4460	4460	4460	0
12	20230613	182800	119759990	4460	4460	4460	4460	0
13	20230613	182700	119759990	4460	4460	4460	4460	0
14	20230613	182600	119759990	4460	4460	4460	4460	0
15	20230613	182500	119759990	4460	4460	4460	4460	0
16	20230613	182400	119759990	4460	4460	4460	4460	0
17	20230613	182300	119759990	4460	4460	4460	4460	0
18	20230613	182200	119759990	4460	4460	4460	4460	0
19	20230613	182100	119759990	4460	4460	4460	4460	0
20	20230613	182000	119759990	4460	4460	4460	4460	0
21	20230613	181900	119759990	4460	4460	4460	4460	0
22	20230613	181800	119759990	4460	4460	4460	4460	0
23	20230613	181700	119759990	4460	4460	4460	4460	0
24	20230613	181600	119759990	4460	4460	4460	4460	0
25	20230613	181500	119759990	4460	4460	4460	4460	0
26	20230613	181400	119759990	4460	4460	4460	4460	0
27	20230613	181300	119759990	4460	4460	4460	4460	0
28	20230613	181200	119759990	4460	4460	4460	4460	0
29	20230613	181100	119759990	4460	4460	4460	4460	0
30	20230613	181000	119759990	4460	4460	4460	4460	0
31	20230613	180900	119759990	4460	4460	4460	4460	0
32	20230613	180800	119759990	4460	4460	4460	4460	446
33	20230613	180700	119759990	4460	4460	4460	4460	0
34	20230613	180600	119759990	4460	4460	4460	4460	0
35	20230613	180500	119759990	4460	4460	4460	4460	0
36	20230613	180400	119759990	4460	4460	4460	4460	0
37	20230613	180300	119759990	4460	4460	4460	4460	0
38	20230613	180200	119759990	4460	4460	4460	4460	0
39	20230613	180100	119759990	4460	4460	4460	4460	0
40	20230613	180000	119759990	4460	4460	4460	4460	0
41	20230613	175900	119759990	4460	4460	4460	4460	0
42	20230613	175800	119759990	4460	4460	4460	4460	0
43	20230613	175700	119759990	4460	4460	4460	4460	0
44	20230613	175600	119759990	4460	4460	4460	4460	0
45	20230613	175500	119759990	4460	4460	4460	4460	0
46	20230613	175400	119759990	4460	4460	4460	4460	0
47	20230613	175300	119759990	4460	4460	4460	4460	0
48	20230613	175200	119759990	4460	4460	4460	4460	0
49	20230613	175100	119759990	4460	4460	4460	4460	0
50	20230613	175000	119759990	4460	4460	4460	4460	0
51	20230613	174900	119759990	4460	4460	4460	4460	0
52	20230613	174800	119759990	4460	4460	4460	4460	0
53	20230613	174700	119759990	4460	4460	4460	4460	0
54	20230613	174600	119759990	4460	4460	4460	4460	0
55	20230613	174500	119759990	4460	4460	4460	4460	0
56	20230613	174400	119759990	4460	4460	4460	4460	0
57	20230613	174300	119759990	4460	4460	4460	4460	0
58	20230613	174200	119759990	4460	4460	4460	4460	0
59	20230613	174100	119759990	4460	4460	4460	4460	0
60	20230613	174000	119759990	4460	4460	4460	4460	0
61	20230613	173900	119759990	4460	4460	4460	4460	0
62	20230613	173800	119759990	4460	4460	4460	4460	446
63	20230613	173700	119759990	4460	4460	4460	4460	0
64	20230613	173600	119759990	4460	4460	4460	4460	0
65	20230613	173500	119759990	4460	4460	4460	4460	0
66	20230613	173400	119759990	4460	4460	4460	4460	0
67	20230613	173300	119759990	4460	4460	4460	4460	0
68	20230613	173200	119759990	4460	4460	4460	4460	0
69	20230613	173100	119759990	4460	4460	4460	4460	0
70	20230613	173000	119759990	4460	4460	4460	4460	0
71	20230613	172900	119759990	4460	4460	4460	4460	0
72	20230613	172800	119759990	4460	4460	4460	4460	0
73	20230613	172700	119759990	4460	4460	4460	4460	0
74	20230613	172600	119759990	4460	4460	4460	4460	0
75	20230613	172500	119759990	4460	4460	4460	4460	0
76	20230613	172400	119759990	4460	4460	4460	4460	0
77	20230613	172300	119759990	4460	4460	4460	4460	0
78	20230613	172200	119759990	4460	4460	4460	4460	0
79	20230613	172100	119759990	4460	4460	4460	4460	0
80	20230613	172000	119759990	4460	4460	4460	4460	0
81	20230613	171900	119759990	4460	4460	4460	4460	0
82	20230613	171800	119759990	4460	4460	4460	4460	0
83	20230613	171700	119759990	4460	4460	4460	4460	0
84	20230613	171600	119759990	4460	4460	4460	4460	0
85	20230613	171500	119759990	4460	4460	4460	4460	0
86	20230613	171400	119759990	4460	4460	4460	4460	0
87	20230613	171300	119759990	4460	4460	4460	4460	0
88	20230613	171200	119759990	4460	4460	4460	4460	0
89	20230613	171100	119759990	4460	4460	4460	4460	0
90	20230613	171000	119759990	4460	4460	4460	4460	0
91	20230613	170900	119759990	4460	4460	4460	4460	0
92	20230613	170800	119759990	4460	4460	4460	4460	446
93	20230613	170700	119759990	4460	4460	4460	4460	0
94	20230613	170600	119759990	4460	4460	4460	4460	0
95	20230613	170500	119759990	4460	4460	4460	4460	0
96	20230613	170400	119759990	4460	4460	4460	4460	0
97	20230613	170300	119759990	4460	4460	4460	4460	0
98	20230613	170200	119759990	4460	4460	4460	4460	0
99	20230613	170100	119759990	4460	4460	4460	4460	0
100	20230613	170000	119759990	4460	4460	4460	4460	0
101	20230613	165900	119759990	4460	4460	4460	4460	0
102	20230613	165800	119759990	4460	4460	4460	4460	0
103	20230613	165700	119759990	4460	4460	4460	4460	0
104	20230613	165600	119759990	4460	4460	4460	4460	0
105	20230613	165500	119759990	4460	4460	4460	4460	0
106	20230613	165400	119759990	4460	4460	4460	4460	0
107	20230613	165300	119759990	4460	4460	4460	4460	0
108	20230613	165200	119759990	4460	4460	4460	4460	0
109	20230613	165100	119759990	4460	4460	4460	4460	0
110	20230613	165000	119759990	4460	4460	4460	4460	0
111	20230613	164900	119759990	4460	4460	4460	4460	0
112	20230613	164800	119759990	4460	4460	4460	4460	0
113	20230613	164700	119759990	4460	4460	4460	4460	0
114	20230613	164600	119759990	4460	4460	4460	4460	0
115	20230613	164500	119759990	4460	4460	4460	4460	0
116	20230613	164400	119759990	4460	4460	4460	4460	0
117	20230613	164300	119759990	4460	4460	4460	4460	0
118	20230613	164200	119759990	4460	4460	4460	4460	0
119	20230613	164100	119759990	4460	4460	4460	4460	0
120	20230613	164000	119759990	4460	4460	4460	4460	0
121	20230613	163900	119759990	4460	4460	4460	4460	0
122	20230613	163800	119759990	4460	4460	4460	4460	446
123	20230613	163700	119759990	4460	4460	4460	4460	0
124	20230613	163600	119759990	4460	4460	4460	4460	0
125	20230613	163500	119759990	4460	4460	4460	4460	0
126	20230613	163400	119759990	4460	4460	4460	4460	0
127	20230613	163300	119759990	4460	4460	4460	4460	0
128	20230613	163200	119759990	4460	4460	4460	4460	0
129	20230613	163100	119759990	4460	4460	4460	4460	0
130	20230613	163000	119759990	4460	4460	4460	4460	0
131	20230613	162900	119759990	4460	4460	4460	4460	0
132	20230613	162800	119759990	4460	4460	4460	4460	0
133	20230613	162700	119759990	4460	4460	4460	4460	0
134	20230613	162600	119759990	4460	4460	4460	4460	0
135	20230613	162500	119759990	4460	4460	4460	4460	0
136	20230613	162400	119759990	4460	4460	4460	4460	0
137	20230613	162300	119759990	4460	4460	4460	4460	0
138	20230613	162200	119759990	4460	4460	4460	4460	0
139	20230613	162100	119759990	4460	4460	4460	4460	0
140	20230613	162000	119759990	4460	4460	4460	4460	0
141	20230613	161900	119759990	4460	4460	4460	4460	0
142	20230613	161800	119759990	4460	4460	4460	4460	0
143	20230613	161700	119759990	4460	4460	4460	4460	0
144	20230613	161600	119759990	4460	4460	4460	4460	0
145	20230613	161500	119759990	4460	4460	4460	4460	0
146	20230613	161400	119759990	4460	4460	4460	4460	0
147	20230613	161300	119759990	4460	4460	4460	4460	0
148	20230613	161200	119759990	4460	4460	4460	4460	0
149	20230613	161100	119759990	4460	4460	4460	4460	0
150	20230613	161000	119759990	4460	4460	4460	4460	0
151	20230613	160900	119759990	4460	4460	4460	4460	0
152	20230613	160800	119759990	4460	4460	4460	4460	446
153	20230613	160700	119759990	4460	4460	4460	4460	0
154	20230613	160600	119759990	4460	4460	4460	4460	0
155	20230613	160500	119759990	4460	4460	4460	4460	0
156	20230613	160400	119759990	4460	4460	4460	4460	0
157	20230613	160300	119759990	4460	4460	4460	4460	0
158	20230613	160200	119759990	4460	4460	4460	4460	0
159	20230613	160100	119759990	4460	4460	4460	4460	0
160	20230613	160000	119759990	4460	4460	4460	4460	0
161	20230613	155900	119759990	4460	4460	4460	4460	0
162	20230613	155800	119759990	4460	4460	4460	4460	0
163	20230613	155700	119759990	4460	4460	4460	4460	0
164	20230613	155600	119759990	4460	4460	4460	4460	0
165	20230613	155500	119759990	4460	4460	4460	4460	0
166	20230613	155400	119759990	4460	4460	4460	4460	0
167	20230613	155300	119759990	4460	4460	4460	4460	0
168	20230613	155200	119759990	4460	4460	4460	4460	0
169	20230613	155100	119759990	4460	4460	4460	4460	0
170	20230613	155000	119759990	4460	4460	4460	4460	0
171	20230613	154900	119759990	4460	4460	4460	4460	0
172	20230613	154800	119759990	4460	4460	4460	4460	0
173	20230613	154700	119759990	4460	4460	4460	4460	0
174	20230613	154600	119759990	4460	4460	4460	4460	0
175	20230613	154500	119759990	4460	4460	4460	4460	0
176	20230613	154400	119759990	4460	4460	4460	4460	0
177	20230613	154300	119759990	4460	4460	4460	4460	0
178	20230613	154200	119759990	4460	4460	4460	4460	0
179	20230613	154100	119759990	4460	4460	4460	4460	0
180	20230613	154000	119759990	4460	4460	4460	4460	0
181	20230613	153900	119759990	4460	4460	4460	4460	0
182	20230613	153800	119759990	4460	4460	4460	4460	446
183	20230613	153700	119759990	4460	4460	4460	4460	0
184	20230613	153600	119759990	4460	4460	4460	4460	0
185	20230613	153500	119759990	4460	4460	4460	4460	0
186	20230613	153400	119759990	4460	4460	4460	4460	0
187	20230613	153300	119759990	4460	4460	4460	4460	0
188	20230613	153200	119759990	4460	4460	4460	4460	0
189	20230613	153100	119759990	4460	4460	4460	4460	0
190	20230613	153000	119759990	4460	4460	4460	4460	446
191	20230613	152900	117770830	4470	4470	4470	4470	0
192	20230613	152800	117770830	4470	4470	4470	4470	0
193	20230613	152700	117770830	4470	4470	4470	4470	0
194	20230613	152600	117770830	4470	4470	4470	4470	0
195	20230613	152500	117770830	4470	4470	4470	4470	0
196	20230613	152400	117770830	4470	4470	4470	4470	0
197	20230613	152300	117770830	4470	4470	4470	4470	0
198	20230613	152200	117770830	4470	4470	4470	4470	0
199	20230613	152100	117770830	4470	4470	4470	4470	0
200	20230613	152000	117770830	4470	4470	4470	4470	0
201	20230613	151900	117770830	4470	4465	4470	4465	5
202	20230613	151800	117748500	4470	4470	4470	4470	1
203	20230613	151700	117744030	4460	4460	4460	4460	0
204	20230613	151600	117744030	4460	4465	4465	4460	23
205	20230613	151500	117641365	4480	4480	4480	4480	0
206	20230613	151400	117641365	4480	4480	4480	4480	0
207	20230613	151300	117641365	4480	4480	4480	4480	0
208	20230613	151200	117641365	4480	4480	4480	4480	0
209	20230613	151100	117641365	4480	4475	4480	4470	27
210	20230613	151000	117520600	4480	4480	4480	4480	0
211	20230613	150900	117520600	4480	4480	4480	4480	0
212	20230613	150800	117520600	4480	4480	4480	4480	0
213	20230613	150700	117520600	4480	4475	4480	4465	35
214	20230613	150600	117364165	4480	4475	4485	4475	7
215	20230613	150500	117332825	4460	4475	4490	4455	5462
216	20230613	150400	92963355	4490	4480	4490	4480	10
217	20230613	150300	92918485	4470	4490	4495	4470	3232
218	20230613	150200	78447040	4495	4490	4495	4490	2
219	20230613	150100	78438055	4480	4490	4490	4480	50
220	20230613	150000	78214040	4490	4490	4490	4490	3
221	20230613	145900	78200570	4495	4495	4495	4495	0
222	20230613	145800	78200570	4495	4495	4495	4495	0
223	20230613	145700	78200570	4495	4495	4495	4495	0
224	20230613	145600	78200570	4495	4495	4495	4495	0
225	20230613	145500	78200570	4495	4490	4495	4490	4
226	20230613	145400	78182605	4485	4485	4485	4485	0
227	20230613	145300	78182605	4485	4495	4495	4485	103
228	20230613	145200	77719650	4495	4495	4495	4495	0
229	20230613	145100	77719650	4495	4495	4495	4495	0
230	20230613	145000	77719650	4495	4495	4495	4495	0
231	20230613	144900	77719650	4495	4495	4495	4495	0
232	20230613	144800	77719650	4495	4495	4495	4495	0
233	20230613	144700	77719650	4495	4495	4495	4495	0
234	20230613	144600	77719650	4495	4495	4495	4495	0
235	20230613	144500	77719650	4495	4495	4495	4495	0
236	20230613	144400	77719650	4495	4495	4495	4495	0
237	20230613	144300	77719650	4495	4495	4495	4495	0
238	20230613	144200	77719650	4495	4495	4495	4495	0
239	20230613	144100	77719650	4495	4495	4495	4495	0
240	20230613	144000	77719650	4495	4495	4495	4495	0
241	20230613	143900	77719650	4495	4495	4495	4495	0
242	20230613	143800	77719650	4495	4495	4495	4495	0
243	20230613	143700	77719650	4495	4495	4495	4495	0
244	20230613	143600	77719650	4495	4495	4495	4495	0
245	20230613	143500	77719650	4495	4495	4495	4495	0
246	20230613	143400	77719650	4495	4495	4495	4495	0
247	20230613	143300	77719650	4495	4495	4495	4495	0
248	20230613	143200	77719650	4495	4495	4495	4495	8
249	20230613	143100	77683690	4495	4495	4495	4495	0
250	20230613	143000	77683690	4495	4495	4495	4495	0
251	20230613	142900	77683690	4495	4495	4495	4495	0
252	20230613	142800	77683690	4495	4495	4495	4495	0
253	20230613	142700	77683690	4495	4495	4495	4495	0
254	20230613	142600	77683690	4495	4495	4495	4495	0
255	20230613	142500	77683690	4495	4495	4495	4495	0
256	20230613	142400	77683690	4495	4495	4495	4495	0
257	20230613	142300	77683690	4495	4495	4495	4495	0
258	20230613	142200	77683690	4495	4495	4495	4495	0
259	20230613	142100	77683690	4495	4495	4495	4495	0
260	20230613	142000	77683690	4495	4495	4495	4495	0
261	20230613	141900	77683690	4495	4495	4495	4495	0
262	20230613	141800	77683690	4495	4490	4495	4490	882
263	20230613	141700	73719580	4490	4490	4490	4490	7
264	20230613	141600	73688150	4490	4490	4490	4490	0
265	20230613	141500	73688150	4490	4490	4490	4490	653
266	20230613	141400	70756180	4485	4485	4485	4485	140
267	20230613	141300	70128280	4485	4485	4485	4485	0
268	20230613	141200	70128280	4485	4485	4485	4485	0
269	20230613	141100	70128280	4485	4485	4485	4485	2
270	20230613	141000	70119310	4475	4475	4475	4475	0
271	20230613	140900	70119310	4475	4475	4475	4475	0
272	20230613	140800	70119310	4475	4475	4475	4475	0
273	20230613	140700	70119310	4475	4475	4475	4475	238
274	20230613	140600	69054260	4475	4475	4475	4475	0
275	20230613	140500	69054260	4475	4475	4475	4475	3
276	20230613	140400	69040835	4475	4475	4475	4475	0
277	20230613	140300	69040835	4475	4475	4475	4475	0
278	20230613	140200	69040835	4475	4475	4475	4475	0
279	20230613	140100	69040835	4475	4475	4475	4475	0
280	20230613	140000	69040835	4475	4475	4475	4475	0
281	20230613	135900	69040835	4475	4475	4475	4475	313
282	20230613	135800	67640160	4475	4475	4475	4475	0
283	20230613	135700	67640160	4475	4475	4475	4475	0
284	20230613	135600	67640160	4475	4475	4475	4475	0
285	20230613	135500	67640160	4475	4475	4475	4475	9
286	20230613	135400	67599885	4475	4475	4475	4475	0
287	20230613	135300	67599885	4475	4475	4475	4475	0
288	20230613	135200	67599885	4475	4475	4475	4475	0
289	20230613	135100	67599885	4475	4485	4485	4475	2107
290	20230613	135000	58166710	4485	4485	4485	4485	0
291	20230613	134900	58166710	4485	4485	4485	4485	0
292	20230613	134800	58166710	4485	4485	4485	4485	0
293	20230613	134700	58166710	4485	4485	4485	4485	0
294	20230613	134600	58166710	4485	4485	4485	4485	0
295	20230613	134500	58166710	4485	4485	4485	4485	212
296	20230613	134400	57215890	4485	4485	4485	4485	5
297	20230613	134300	57193465	4485	4485	4485	4485	0
298	20230613	134200	57193465	4485	4485	4485	4485	0
299	20230613	134100	57193465	4485	4485	4485	4485	0
300	20230613	134000	57193465	4485	4485	4485	4485	1
301	20230613	133900	57188980	4485	4485	4485	4485	0
302	20230613	133800	57188980	4485	4485	4485	4485	3
303	20230613	133700	57175525	4485	4485	4485	4485	0
304	20230613	133600	57175525	4485	4485	4485	4485	1
305	20230613	133500	57171040	4480	4480	4480	4480	0
306	20230613	133400	57171040	4480	4480	4480	4480	1
307	20230613	133300	57166560	4480	4485	4485	4480	44
308	20230613	133200	56969225	4490	4490	4490	4490	0
309	20230613	133100	56969225	4490	4490	4490	4490	0
310	20230613	133000	56969225	4490	4490	4490	4490	10
311	20230613	132900	56924325	4490	4490	4490	4490	0
312	20230613	132800	56924325	4490	4490	4490	4490	0
313	20230613	132700	56924325	4490	4490	4490	4490	0
314	20230613	132600	56924325	4490	4490	4490	4490	2
315	20230613	132500	56915345	4485	4485	4485	4485	0
316	20230613	132400	56915345	4485	4485	4485	4485	0
317	20230613	132300	56915345	4485	4485	4485	4485	0
318	20230613	132200	56915345	4485	4485	4485	4485	13
319	20230613	132100	56857040	4485	4485	4485	4485	381
320	20230613	132000	55148255	4485	4485	4485	4485	0
321	20230613	131900	55148255	4485	4485	4485	4485	0
322	20230613	131800	55148255	4485	4485	4485	4485	0
323	20230613	131700	55148255	4485	4485	4485	4485	0
324	20230613	131600	55148255	4485	4485	4485	4485	0
325	20230613	131500	55148255	4485	4485	4485	4485	0
326	20230613	131400	55148255	4485	4485	4485	4485	0
327	20230613	131300	55148255	4485	4485	4485	4485	0
328	20230613	131200	55148255	4485	4485	4485	4485	9
329	20230613	131100	55107890	4485	4485	4485	4485	0
330	20230613	131000	55107890	4485	4485	4485	4485	0
331	20230613	130900	55107890	4485	4485	4485	4485	0
332	20230613	130800	55107890	4485	4480	4485	4480	6
333	20230613	130700	55081005	4480	4480	4480	4480	27
334	20230613	130600	54960045	4480	4480	4480	4480	760
335	20230613	130500	51555245	4480	4480	4480	4480	0
336	20230613	130400	51555245	4480	4480	4480	4480	50
337	20230613	130300	51331245	4480	4480	4480	4480	0
338	20230613	130200	51331245	4480	4480	4480	4480	0
339	20230613	130100	51331245	4480	4480	4480	4480	0
340	20230613	130000	51331245	4480	4480	4480	4480	0
341	20230613	125900	51331245	4480	4480	4480	4480	1
342	20230613	125800	51326765	4475	4475	4475	4475	12
343	20230613	125700	51273065	4480	4480	4480	4480	0
344	20230613	125600	51273065	4480	4480	4480	4480	0
345	20230613	125500	51273065	4480	4480	4480	4480	266
346	20230613	125400	50081385	4485	4485	4485	4485	23
347	20230613	125300	49978230	4485	4485	4485	4485	0
348	20230613	125200	49978230	4485	4485	4485	4485	0
349	20230613	125100	49978230	4485	4485	4485	4485	0
350	20230613	125000	49978230	4485	4485	4485	4485	0
351	20230613	124900	49978230	4485	4485	4485	4485	0
352	20230613	124800	49978230	4485	4485	4485	4485	90
353	20230613	124700	49574580	4485	4485	4485	4485	0
354	20230613	124600	49574580	4485	4485	4485	4485	0
355	20230613	124500	49574580	4485	4485	4485	4485	0
356	20230613	124400	49574580	4485	4485	4485	4485	0
357	20230613	124300	49574580	4485	4485	4485	4485	0
358	20230613	124200	49574580	4485	4485	4485	4485	0
359	20230613	124100	49574580	4485	4485	4485	4485	0
360	20230613	124000	49574580	4485	4485	4485	4485	0
361	20230613	123900	49574580	4485	4485	4485	4485	0
362	20230613	123800	49574580	4485	4485	4485	4485	0
363	20230613	123700	49574580	4485	4485	4485	4485	0
364	20230613	123600	49574580	4485	4485	4485	4485	0
365	20230613	123500	49574580	4485	4485	4485	4485	1
366	20230613	123400	49570095	4485	4485	4485	4485	4
367	20230613	123300	49552155	4480	4480	4480	4480	0
368	20230613	123200	49552155	4480	4480	4480	4480	0
369	20230613	123100	49552155	4480	4480	4480	4480	0
370	20230613	123000	49552155	4480	4480	4480	4480	0
371	20230613	122900	49552155	4480	4480	4480	4480	44
372	20230613	122800	49355035	4490	4490	4490	4490	0
373	20230613	122700	49355035	4490	4490	4490	4490	0
374	20230613	122600	49355035	4490	4490	4490	4490	0
375	20230613	122500	49355035	4490	4490	4490	4490	0
376	20230613	122400	49355035	4490	4490	4490	4490	0
377	20230613	122300	49355035	4490	4490	4490	4490	0
378	20230613	122200	49355035	4490	4490	4490	4490	0
379	20230613	122100	49355035	4490	4490	4490	4490	0
380	20230613	122000	49355035	4490	4490	4490	4490	0
381	20230613	121900	49355035	4490	4490	4490	4490	0
382	20230613	121800	49355035	4490	4490	4490	4490	0
383	20230613	121700	49355035	4490	4490	4490	4490	0
384	20230613	121600	49355035	4490	4485	4490	4485	1000
385	20230613	121500	44868360	4485	4485	4485	4485	334
386	20230613	121400	43370370	4485	4485	4485	4485	0
387	20230613	121300	43370370	4485	4485	4485	4485	1
388	20230613	121200	43365885	4485	4485	4485	4485	1
389	20230613	121100	43361400	4495	4495	4495	4495	0
390	20230613	121000	43361400	4495	4495	4495	4495	0
391	20230613	120900	43361400	4495	4495	4495	4495	0
392	20230613	120800	43361400	4495	4495	4495	4495	0
393	20230613	120700	43361400	4495	4495	4495	4495	0
394	20230613	120600	43361400	4495	4495	4495	4495	0
395	20230613	120500	43361400	4495	4495	4495	4495	0
396	20230613	120400	43361400	4495	4495	4495	4495	0
397	20230613	120300	43361400	4495	4495	4495	4495	0
398	20230613	120200	43361400	4495	4495	4495	4495	0
399	20230613	120100	43361400	4495	4495	4495	4495	2
400	20230613	120000	43352410	4495	4495	4495	4495	0
401	20230613	115900	43352410	4495	4495	4495	4495	0
402	20230613	115800	43352410	4495	4495	4495	4495	0
403	20230613	115700	43352410	4495	4495	4495	4495	0
404	20230613	115600	43352410	4495	4495	4495	4495	0
405	20230613	115500	43352410	4495	4495	4495	4495	0
406	20230613	115400	43352410	4495	4495	4495	4495	0
407	20230613	115300	43352410	4495	4495	4495	4495	0
408	20230613	115200	43352410	4495	4495	4495	4495	0
409	20230613	115100	43352410	4495	4495	4495	4495	0
410	20230613	115000	43352410	4495	4495	4495	4495	0
411	20230613	114900	43352410	4495	4495	4495	4495	0
412	20230613	114800	43352410	4495	4495	4495	4495	5
413	20230613	114700	43329935	4495	4495	4495	4495	0
414	20230613	114600	43329935	4495	4495	4495	4495	105
415	20230613	114500	42857960	4495	4495	4495	4495	0
416	20230613	114400	42857960	4495	4495	4495	4495	0
417	20230613	114300	42857960	4495	4495	4495	4495	1
418	20230613	114200	42853465	4480	4480	4480	4480	0
419	20230613	114100	42853465	4480	4480	4480	4480	1
420	20230613	114000	42848985	4500	4500	4500	4500	0
421	20230613	113900	42848985	4500	4500	4500	4500	0
422	20230613	113800	42848985	4500	4500	4500	4500	0
423	20230613	113700	42848985	4500	4500	4500	4500	0
424	20230613	113600	42848985	4500	4500	4500	4500	0
425	20230613	113500	42848985	4500	4500	4500	4500	0
426	20230613	113400	42848985	4500	4500	4500	4500	0
427	20230613	113300	42848985	4500	4500	4500	4500	0
428	20230613	113200	42848985	4500	4500	4500	4500	0
429	20230613	113100	42848985	4500	4500	4500	4500	0
430	20230613	113000	42848985	4500	4500	4500	4500	0
431	20230613	112900	42848985	4500	4500	4500	4500	0
432	20230613	112800	42848985	4500	4500	4500	4500	0
433	20230613	112700	42848985	4500	4500	4500	4500	0
434	20230613	112600	42848985	4500	4500	4500	4500	0
435	20230613	112500	42848985	4500	4500	4500	4500	0
436	20230613	112400	42848985	4500	4500	4500	4500	0
437	20230613	112300	42848985	4500	4500	4500	4500	0
438	20230613	112200	42848985	4500	4500	4500	4500	0
439	20230613	112100	42848985	4500	4500	4500	4500	5
440	20230613	112000	42826485	4500	4485	4500	4485	1101
441	20230613	111900	37875565	4480	4480	4480	4480	0
442	20230613	111800	37875565	4480	4480	4480	4480	2
443	20230613	111700	37866605	4480	4480	4480	4480	179
444	20230613	111600	37064685	4470	4470	4470	4470	0
445	20230613	111500	37064685	4470	4470	4470	4470	0
446	20230613	111400	37064685	4470	4470	4470	4470	0
447	20230613	111300	37064685	4470	4470	4470	4470	0
448	20230613	111200	37064685	4470	4470	4470	4470	394
449	20230613	111100	35303505	4475	4475	4475	4475	106
450	20230613	111000	34829155	4480	4480	4480	4480	0
451	20230613	110900	34829155	4480	4480	4480	4480	770
452	20230613	110800	31379555	4480	4480	4480	4480	260
453	20230613	110700	30214755	4475	4475	4475	4475	0
454	20230613	110600	30214755	4475	4475	4475	4475	41
455	20230613	110500	30031280	4475	4475	4475	4475	0
456	20230613	110400	30031280	4475	4475	4475	4475	118
457	20230613	110300	29503230	4475	4475	4475	4475	211
458	20230613	110200	28559005	4470	4470	4470	4470	10
459	20230613	110100	28514305	4470	4470	4470	4470	0
460	20230613	110000	28514305	4470	4470	4470	4470	504
461	20230613	105900	26261425	4470	4470	4470	4470	0
462	20230613	105800	26261425	4470	4470	4470	4470	9
463	20230613	105700	26221195	4470	4475	4480	4470	11
464	20230613	105600	26171970	4480	4475	4480	4475	10
465	20230613	105500	26127215	4470	4475	4475	4470	2301
466	20230613	105400	15841715	4475	4475	4475	4475	620
467	20230613	105300	13067215	4480	4480	4480	4480	0
468	20230613	105200	13067215	4480	4480	4480	4480	0
469	20230613	105100	13067215	4480	4480	4480	4480	0
470	20230613	105000	13067215	4480	4480	4480	4480	0
471	20230613	104900	13067215	4480	4480	4480	4480	28
472	20230613	104800	12941775	4480	4480	4480	4480	0
473	20230613	104700	12941775	4480	4480	4480	4480	32
474	20230613	104600	12798415	4480	4480	4480	4480	0
475	20230613	104500	12798415	4480	4485	4485	4480	810
476	20230613	104400	9167095	4490	4490	4490	4490	0
477	20230613	104300	9167095	4490	4490	4490	4490	0
478	20230613	104200	9167095	4490	4490	4490	4490	0
479	20230613	104100	9167095	4490	4490	4490	4490	0
480	20230613	104000	9167095	4490	4490	4490	4490	0
481	20230613	103900	9167095	4490	4490	4490	4490	10
482	20230613	103800	9122195	4490	4490	4490	4490	0
483	20230613	103700	9122195	4490	4490	4490	4490	0
484	20230613	103600	9122195	4490	4490	4490	4490	0
485	20230613	103500	9122195	4490	4490	4490	4490	0
486	20230613	103400	9122195	4490	4490	4490	4490	0
487	20230613	103300	9122195	4490	4490	4490	4490	0
488	20230613	103200	9122195	4490	4490	4490	4490	50
489	20230613	103100	8897695	4490	4490	4490	4490	20
490	20230613	103000	8807895	4485	4485	4485	4485	0
491	20230613	102900	8807895	4485	4485	4485	4485	0
492	20230613	102800	8807895	4485	4485	4485	4485	0
493	20230613	102700	8807895	4485	4485	4485	4485	0
494	20230613	102600	8807895	4485	4485	4485	4485	0
495	20230613	102500	8807895	4485	4485	4485	4485	0
496	20230613	102400	8807895	4485	4485	4485	4485	46
497	20230613	102300	8601585	4490	4490	4490	4490	0
498	20230613	102200	8601585	4490	4490	4490	4490	0
499	20230613	102100	8601585	4490	4490	4490	4490	0
500	20230613	102000	8601585	4490	4490	4490	4490	4
501	20230613	101900	8583625	4485	4485	4485	4485	0
502	20230613	101800	8583625	4485	4485	4485	4485	0
503	20230613	101700	8583625	4485	4485	4485	4485	0
504	20230613	101600	8583625	4485	4485	4485	4485	0
505	20230613	101500	8583625	4485	4485	4485	4485	0
506	20230613	101400	8583625	4485	4485	4485	4485	0
507	20230613	101300	8583625	4485	4485	4485	4485	0
508	20230613	101200	8583625	4485	4485	4485	4485	0
509	20230613	101100	8583625	4485	4485	4485	4485	0
510	20230613	101000	8583625	4485	4485	4485	4485	0
511	20230613	100900	8583625	4485	4485	4485	4485	2
512	20230613	100800	8574655	4490	4490	4490	4490	0
513	20230613	100700	8574655	4490	4490	4490	4490	0
514	20230613	100600	8574655	4490	4490	4490	4490	0
515	20230613	100500	8574655	4490	4490	4490	4490	0
516	20230613	100400	8574655	4490	4490	4490	4490	0
517	20230613	100300	8574655	4490	4490	4490	4490	0
518	20230613	100200	8574655	4490	4490	4490	4490	0
519	20230613	100100	8574655	4490	4490	4490	4490	0
520	20230613	100000	8574655	4490	4490	4490	4490	0
521	20230613	095900	8574655	4490	4490	4490	4490	0
522	20230613	095800	8574655	4490	4490	4490	4490	0
523	20230613	095700	8574655	4490	4490	4490	4490	20
524	20230613	095600	8484855	4490	4490	4490	4490	0
525	20230613	095500	8484855	4490	4490	4490	4490	10
526	20230613	095400	8439955	4490	4490	4490	4490	0
527	20230613	095300	8439955	4490	4490	4490	4490	0
528	20230613	095200	8439955	4490	4490	4490	4490	0
529	20230613	095100	8439955	4490	4490	4490	4490	0
530	20230613	095000	8439955	4490	4490	4490	4490	0
531	20230613	094900	8439955	4490	4490	4490	4490	293
532	20230613	094800	7124385	4495	4495	4495	4495	0
533	20230613	094700	7124385	4495	4495	4495	4495	0
534	20230613	094600	7124385	4495	4495	4495	4495	2
535	20230613	094500	7115395	4495	4495	4495	4495	0
536	20230613	094400	7115395	4495	4495	4495	4495	0
537	20230613	094300	7115395	4495	4495	4495	4495	2
538	20230613	094200	7106405	4495	4495	4495	4495	31
539	20230613	094100	6967060	4500	4500	4500	4500	0
540	20230613	094000	6967060	4500	4500	4500	4500	500
541	20230613	093900	4717060	4495	4495	4495	4495	327
542	20230613	093800	3247195	4495	4495	4495	4495	0
543	20230613	093700	3247195	4495	4495	4495	4495	0
544	20230613	093600	3247195	4495	4495	4495	4495	0
545	20230613	093500	3247195	4495	4500	4500	4495	2
546	20230613	093400	3238200	4495	4495	4495	4495	44
547	20230613	093300	3040420	4495	4500	4500	4495	6
548	20230613	093200	3013445	4495	4495	4495	4495	0
549	20230613	093100	3013445	4495	4495	4495	4495	5
550	20230613	093000	2990970	4500	4500	4500	4500	0
551	20230613	092900	2990970	4500	4500	4500	4500	0
552	20230613	092800	2990970	4500	4500	4500	4500	0
553	20230613	092700	2990970	4500	4500	4500	4500	0
554	20230613	092600	2990970	4500	4500	4500	4500	0
555	20230613	092500	2990970	4500	4500	4500	4500	1
556	20230613	092400	2986470	4490	4490	4490	4490	0
557	20230613	092300	2986470	4490	4495	4495	4490	50
558	20230613	092200	2761965	4495	4495	4495	4495	25
559	20230613	092100	2649590	4500	4500	4500	4500	0
560	20230613	092000	2649590	4500	4495	4500	4495	10
561	20230613	091900	2604635	4500	4500	4500	4500	0
562	20230613	091800	2604635	4500	4500	4500	4500	0
563	20230613	091700	2604635	4500	4500	4500	4500	0
564	20230613	091600	2604635	4500	4495	4500	4495	25
565	20230613	091500	2492180	4495	4495	4495	4495	0
566	20230613	091400	2492180	4495	4495	4495	4495	199
567	20230613	091300	1597675	4500	4500	4500	4500	0
568	20230613	091200	1597675	4500	4500	4500	4500	0
569	20230613	091100	1597675	4500	4500	4500	4500	0
570	20230613	091000	1597675	4500	4500	4500	4500	1
571	20230613	090900	1593175	4500	4500	4500	4500	20
572	20230613	090800	1503175	4500	4500	4500	4500	0
573	20230613	090700	1503175	4500	4500	4500	4500	233
574	20230613	090600	454675	4500	4500	4500	4500	0
575	20230613	090500	454675	4500	4500	4500	4500	0
576	20230613	090400	454675	4500	4500	4500	4500	0
577	20230613	090300	454675	4500	4500	4500	4500	29
578	20230613	090200	324175	4510	4505	4510	4500	33
579	20230613	090100	175500	4500	4500	4500	4500	0
580	20230613	090000	175500	4500	4500	4500	4500	39