KissMeData/004590/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	170176980	4430	4430	4430	4430	852
3	20230605	184000	170176980	4430	4430	4430	4430	0
4	20230605	183900	170176980	4430	4430	4430	4430	0
5	20230605	183800	170176980	4430	4430	4430	4430	0
6	20230605	183700	170176980	4430	4430	4430	4430	0
7	20230605	183600	170176980	4430	4430	4430	4430	0
8	20230605	183500	170176980	4430	4430	4430	4430	0
9	20230605	183400	170176980	4430	4430	4430	4430	0
10	20230605	183300	170176980	4430	4430	4430	4430	0
11	20230605	183200	170176980	4430	4430	4430	4430	0
12	20230605	183100	170176980	4430	4430	4430	4430	0
13	20230605	183000	170176980	4430	4430	4430	4430	0
14	20230605	182900	170176980	4430	4430	4430	4430	0
15	20230605	182800	170176980	4430	4430	4430	4430	0
16	20230605	182700	170176980	4430	4430	4430	4430	0
17	20230605	182600	170176980	4430	4430	4430	4430	0
18	20230605	182500	170176980	4430	4430	4430	4430	0
19	20230605	182400	170176980	4430	4430	4430	4430	0
20	20230605	182300	170176980	4430	4430	4430	4430	0
21	20230605	182200	170176980	4430	4430	4430	4430	0
22	20230605	182100	170176980	4430	4430	4430	4430	0
23	20230605	182000	170176980	4430	4430	4430	4430	0
24	20230605	181900	170176980	4430	4430	4430	4430	0
25	20230605	181800	170176980	4430	4430	4430	4430	0
26	20230605	181700	170176980	4430	4430	4430	4430	0
27	20230605	181600	170176980	4430	4430	4430	4430	0
28	20230605	181500	170176980	4430	4430	4430	4430	0
29	20230605	181400	170176980	4430	4430	4430	4430	0
30	20230605	181300	170176980	4430	4430	4430	4430	0
31	20230605	181200	170176980	4430	4430	4430	4430	0
32	20230605	181100	170176980	4430	4430	4430	4430	852
33	20230605	181000	170176980	4430	4430	4430	4430	0
34	20230605	180900	170176980	4430	4430	4430	4430	0
35	20230605	180800	170176980	4430	4430	4430	4430	0
36	20230605	180700	170176980	4430	4430	4430	4430	0
37	20230605	180600	170176980	4430	4430	4430	4430	0
38	20230605	180500	170176980	4430	4430	4430	4430	0
39	20230605	180400	170176980	4430	4430	4430	4430	0
40	20230605	180300	170176980	4430	4430	4430	4430	0
41	20230605	180200	170176980	4430	4430	4430	4430	0
42	20230605	180100	170176980	4430	4430	4430	4430	0
43	20230605	180000	170176980	4430	4430	4430	4430	0
44	20230605	175900	170176980	4430	4430	4430	4430	0
45	20230605	175800	170176980	4430	4430	4430	4430	0
46	20230605	175700	170176980	4430	4430	4430	4430	0
47	20230605	175600	170176980	4430	4430	4430	4430	0
48	20230605	175500	170176980	4430	4430	4430	4430	0
49	20230605	175400	170176980	4430	4430	4430	4430	0
50	20230605	175300	170176980	4430	4430	4430	4430	0
51	20230605	175200	170176980	4430	4430	4430	4430	0
52	20230605	175100	170176980	4430	4430	4430	4430	0
53	20230605	175000	170176980	4430	4430	4430	4430	0
54	20230605	174900	170176980	4430	4430	4430	4430	0
55	20230605	174800	170176980	4430	4430	4430	4430	0
56	20230605	174700	170176980	4430	4430	4430	4430	0
57	20230605	174600	170176980	4430	4430	4430	4430	0
58	20230605	174500	170176980	4430	4430	4430	4430	0
59	20230605	174400	170176980	4430	4430	4430	4430	0
60	20230605	174300	170176980	4430	4430	4430	4430	0
61	20230605	174200	170176980	4430	4430	4430	4430	0
62	20230605	174100	170176980	4430	4430	4430	4430	852
63	20230605	174000	170176980	4430	4430	4430	4430	0
64	20230605	173900	170176980	4430	4430	4430	4430	0
65	20230605	173800	170176980	4430	4430	4430	4430	0
66	20230605	173700	170176980	4430	4430	4430	4430	0
67	20230605	173600	170176980	4430	4430	4430	4430	0
68	20230605	173500	170176980	4430	4430	4430	4430	0
69	20230605	173400	170176980	4430	4430	4430	4430	0
70	20230605	173300	170176980	4430	4430	4430	4430	0
71	20230605	173200	170176980	4430	4430	4430	4430	0
72	20230605	173100	170176980	4430	4430	4430	4430	0
73	20230605	173000	170176980	4430	4430	4430	4430	0
74	20230605	172900	170176980	4430	4430	4430	4430	0
75	20230605	172800	170176980	4430	4430	4430	4430	0
76	20230605	172700	170176980	4430	4430	4430	4430	0
77	20230605	172600	170176980	4430	4430	4430	4430	0
78	20230605	172500	170176980	4430	4430	4430	4430	0
79	20230605	172400	170176980	4430	4430	4430	4430	0
80	20230605	172300	170176980	4430	4430	4430	4430	0
81	20230605	172200	170176980	4430	4430	4430	4430	0
82	20230605	172100	170176980	4430	4430	4430	4430	0
83	20230605	172000	170176980	4430	4430	4430	4430	0
84	20230605	171900	170176980	4430	4430	4430	4430	0
85	20230605	171800	170176980	4430	4430	4430	4430	0
86	20230605	171700	170176980	4430	4430	4430	4430	0
87	20230605	171600	170176980	4430	4430	4430	4430	0
88	20230605	171500	170176980	4430	4430	4430	4430	0
89	20230605	171400	170176980	4430	4430	4430	4430	0
90	20230605	171300	170176980	4430	4430	4430	4430	0
91	20230605	171200	170176980	4430	4430	4430	4430	0
92	20230605	171100	170176980	4430	4430	4430	4430	852
93	20230605	171000	170176980	4430	4430	4430	4430	0
94	20230605	170900	170176980	4430	4430	4430	4430	0
95	20230605	170800	170176980	4430	4430	4430	4430	0
96	20230605	170700	170176980	4430	4430	4430	4430	0
97	20230605	170600	170176980	4430	4430	4430	4430	0
98	20230605	170500	170176980	4430	4430	4430	4430	0
99	20230605	170400	170176980	4430	4430	4430	4430	0
100	20230605	170300	170176980	4430	4430	4430	4430	0
101	20230605	170200	170176980	4430	4430	4430	4430	0
102	20230605	170100	170176980	4430	4430	4430	4430	0
103	20230605	170000	170176980	4430	4430	4430	4430	0
104	20230605	165900	170176980	4430	4430	4430	4430	0
105	20230605	165800	170176980	4430	4430	4430	4430	0
106	20230605	165700	170176980	4430	4430	4430	4430	0
107	20230605	165600	170176980	4430	4430	4430	4430	0
108	20230605	165500	170176980	4430	4430	4430	4430	0
109	20230605	165400	170176980	4430	4430	4430	4430	0
110	20230605	165300	170176980	4430	4430	4430	4430	0
111	20230605	165200	170176980	4430	4430	4430	4430	0
112	20230605	165100	170176980	4430	4430	4430	4430	0
113	20230605	165000	170176980	4430	4430	4430	4430	0
114	20230605	164900	170176980	4430	4430	4430	4430	0
115	20230605	164800	170176980	4430	4430	4430	4430	0
116	20230605	164700	170176980	4430	4430	4430	4430	0
117	20230605	164600	170176980	4430	4430	4430	4430	0
118	20230605	164500	170176980	4430	4430	4430	4430	0
119	20230605	164400	170176980	4430	4430	4430	4430	0
120	20230605	164300	170176980	4430	4430	4430	4430	0
121	20230605	164200	170176980	4430	4430	4430	4430	0
122	20230605	164100	170176980	4430	4430	4430	4430	852
123	20230605	164000	170176980	4430	4430	4430	4430	0
124	20230605	163900	170176980	4430	4430	4430	4430	0
125	20230605	163800	170176980	4430	4430	4430	4430	0
126	20230605	163700	170176980	4430	4430	4430	4430	0
127	20230605	163600	170176980	4430	4430	4430	4430	0
128	20230605	163500	170176980	4430	4430	4430	4430	0
129	20230605	163400	170176980	4430	4430	4430	4430	0
130	20230605	163300	170176980	4430	4430	4430	4430	0
131	20230605	163200	170176980	4430	4430	4430	4430	0
132	20230605	163100	170176980	4430	4430	4430	4430	0
133	20230605	163000	170176980	4430	4430	4430	4430	0
134	20230605	162900	170176980	4430	4430	4430	4430	0
135	20230605	162800	170176980	4430	4430	4430	4430	0
136	20230605	162700	170176980	4430	4430	4430	4430	0
137	20230605	162600	170176980	4430	4430	4430	4430	0
138	20230605	162500	170176980	4430	4430	4430	4430	0
139	20230605	162400	170176980	4430	4430	4430	4430	0
140	20230605	162300	170176980	4430	4430	4430	4430	0
141	20230605	162200	170176980	4430	4430	4430	4430	0
142	20230605	162100	170176980	4430	4430	4430	4430	0
143	20230605	162000	170176980	4430	4430	4430	4430	0
144	20230605	161900	170176980	4430	4430	4430	4430	0
145	20230605	161800	170176980	4430	4430	4430	4430	0
146	20230605	161700	170176980	4430	4430	4430	4430	0
147	20230605	161600	170176980	4430	4430	4430	4430	0
148	20230605	161500	170176980	4430	4430	4430	4430	0
149	20230605	161400	170176980	4430	4430	4430	4430	0
150	20230605	161300	170176980	4430	4430	4430	4430	0
151	20230605	161200	170176980	4430	4430	4430	4430	0
152	20230605	161100	170176980	4430	4430	4430	4430	852
153	20230605	161000	170176980	4430	4430	4430	4430	0
154	20230605	160900	170176980	4430	4430	4430	4430	0
155	20230605	160800	170176980	4430	4430	4430	4430	0
156	20230605	160700	170176980	4430	4430	4430	4430	0
157	20230605	160600	170176980	4430	4430	4430	4430	0
158	20230605	160500	170176980	4430	4430	4430	4430	0
159	20230605	160400	170176980	4430	4430	4430	4430	0
160	20230605	160300	170176980	4430	4430	4430	4430	0
161	20230605	160200	170176980	4430	4430	4430	4430	0
162	20230605	160100	170176980	4430	4430	4430	4430	0
163	20230605	160000	170176980	4430	4430	4430	4430	0
164	20230605	155900	170176980	4430	4430	4430	4430	0
165	20230605	155800	170176980	4430	4430	4430	4430	0
166	20230605	155700	170176980	4430	4430	4430	4430	0
167	20230605	155600	170176980	4430	4430	4430	4430	0
168	20230605	155500	170176980	4430	4430	4430	4430	0
169	20230605	155400	170176980	4430	4430	4430	4430	0
170	20230605	155300	170176980	4430	4430	4430	4430	0
171	20230605	155200	170176980	4430	4430	4430	4430	0
172	20230605	155100	170176980	4430	4430	4430	4430	0
173	20230605	155000	170176980	4430	4430	4430	4430	0
174	20230605	154900	170176980	4430	4430	4430	4430	0
175	20230605	154800	170176980	4430	4430	4430	4430	0
176	20230605	154700	170176980	4430	4430	4430	4430	0
177	20230605	154600	170176980	4430	4430	4430	4430	0
178	20230605	154500	170176980	4430	4430	4430	4430	0
179	20230605	154400	170176980	4430	4430	4430	4430	0
180	20230605	154300	170176980	4430	4430	4430	4430	0
181	20230605	154200	170176980	4430	4430	4430	4430	0
182	20230605	154100	170176980	4430	4430	4430	4430	852
183	20230605	154000	170176980	4430	4430	4430	4430	0
184	20230605	153900	170176980	4430	4430	4430	4430	0
185	20230605	153800	170176980	4430	4430	4430	4430	0
186	20230605	153700	170176980	4430	4430	4430	4430	0
187	20230605	153600	170176980	4430	4430	4430	4430	0
188	20230605	153500	170176980	4430	4430	4430	4430	0
189	20230605	153400	170176980	4430	4430	4430	4430	0
190	20230605	153300	170176980	4430	4430	4430	4430	0
191	20230605	153200	170176980	4430	4430	4430	4430	0
192	20230605	153100	170176980	4430	4430	4430	4430	0
193	20230605	153000	170176980	4430	4430	4430	4430	852
194	20230605	152900	166402620	4430	4430	4430	4430	0
195	20230605	152800	166402620	4430	4430	4430	4430	0
196	20230605	152700	166402620	4430	4430	4430	4430	0
197	20230605	152600	166402620	4430	4430	4430	4430	0
198	20230605	152500	166402620	4430	4430	4430	4430	0
199	20230605	152400	166402620	4430	4430	4430	4430	0
200	20230605	152300	166402620	4430	4430	4430	4430	0
201	20230605	152200	166402620	4430	4430	4430	4430	0
202	20230605	152100	166402620	4430	4430	4430	4430	0
203	20230605	152000	166402620	4430	4430	4430	4430	0
204	20230605	151900	166402620	4430	4430	4430	4430	0
205	20230605	151800	166402620	4430	4430	4430	4430	0
206	20230605	151700	166402620	4430	4435	4435	4430	42
207	20230605	151600	166216550	4435	4435	4435	4435	0
208	20230605	151500	166216550	4435	4435	4435	4435	1
209	20230605	151400	166212115	4445	4445	4445	4445	10
210	20230605	151300	166167665	4430	4430	4430	4430	0
211	20230605	151200	166167665	4430	4430	4430	4430	0
212	20230605	151100	166167665	4430	4430	4430	4430	0
213	20230605	151000	166167665	4430	4430	4430	4430	0
214	20230605	150900	166167665	4430	4445	4445	4430	114
215	20230605	150800	165662040	4435	4435	4435	4435	201
216	20230605	150700	164770605	4435	4435	4435	4435	20
217	20230605	150600	164681905	4435	4435	4435	4435	0
218	20230605	150500	164681905	4435	4440	4440	4435	656
219	20230605	150400	161770045	4440	4440	4440	4440	0
220	20230605	150300	161770045	4440	4445	4445	4440	2
221	20230605	150200	161761160	4445	4445	4445	4445	0
222	20230605	150100	161761160	4445	4445	4445	4445	0
223	20230605	150000	161761160	4445	4445	4445	4445	0
224	20230605	145900	161761160	4445	4445	4445	4445	0
225	20230605	145800	161761160	4445	4445	4445	4445	0
226	20230605	145700	161761160	4445	4445	4445	4445	3
227	20230605	145600	161747825	4445	4445	4445	4445	2
228	20230605	145500	161738935	4430	4430	4430	4430	0
229	20230605	145400	161738935	4430	4430	4430	4430	4
230	20230605	145300	161721215	4430	4435	4435	4430	328
231	20230605	145200	160267925	4435	4435	4435	4435	0
232	20230605	145100	160267925	4435	4435	4445	4435	1142
233	20230605	145000	155194155	4445	4440	4445	4440	450
234	20230605	144900	153193910	4435	4435	4435	4435	0
235	20230605	144800	153193910	4435	4435	4435	4435	0
236	20230605	144700	153193910	4435	4435	4435	4435	0
237	20230605	144600	153193910	4435	4435	4435	4435	1
238	20230605	144500	153189475	4435	4435	4435	4435	0
239	20230605	144400	153189475	4435	4435	4435	4435	51
240	20230605	144300	152963290	4435	4435	4435	4435	0
241	20230605	144200	152963290	4435	4435	4435	4435	0
242	20230605	144100	152963290	4435	4435	4435	4435	0
243	20230605	144000	152963290	4435	4435	4435	4435	0
244	20230605	143900	152963290	4435	4440	4445	4435	153
245	20230605	143800	152283935	4430	4430	4430	4430	0
246	20230605	143700	152283935	4430	4430	4430	4430	0
247	20230605	143600	152283935	4430	4430	4430	4430	0
248	20230605	143500	152283935	4430	4430	4430	4430	0
249	20230605	143400	152283935	4430	4430	4430	4430	11
250	20230605	143300	152235205	4440	4430	4440	4430	23
251	20230605	143200	152133125	4430	4440	4440	4430	115
252	20230605	143100	151622895	4440	4440	4440	4440	0
253	20230605	143000	151622895	4440	4440	4440	4440	0
254	20230605	142900	151622895	4440	4440	4440	4440	0
255	20230605	142800	151622895	4440	4440	4440	4440	0
256	20230605	142700	151622895	4440	4440	4440	4440	12
257	20230605	142600	151569615	4440	4440	4440	4440	0
258	20230605	142500	151569615	4440	4440	4440	4440	0
259	20230605	142400	151569615	4440	4440	4440	4440	7
260	20230605	142300	151538535	4445	4445	4445	4445	0
261	20230605	142200	151538535	4445	4445	4445	4445	0
262	20230605	142100	151538535	4445	4445	4445	4445	0
263	20230605	142000	151538535	4445	4445	4445	4445	8
264	20230605	141900	151502975	4440	4440	4440	4440	0
265	20230605	141800	151502975	4440	4440	4440	4440	8
266	20230605	141700	151467455	4440	4445	4445	4440	225
267	20230605	141600	150468155	4445	4445	4445	4445	0
268	20230605	141500	150468155	4445	4445	4445	4445	0
269	20230605	141400	150468155	4445	4445	4445	4445	73
270	20230605	141300	150143670	4445	4445	4445	4445	0
271	20230605	141200	150143670	4445	4445	4445	4445	0
272	20230605	141100	150143670	4445	4445	4445	4445	0
273	20230605	141000	150143670	4445	4445	4445	4445	110
274	20230605	140900	149654720	4440	4440	4445	4440	564
275	20230605	140800	147149075	4435	4435	4435	4435	92
276	20230605	140700	146741055	4435	4435	4435	4435	0
277	20230605	140600	146741055	4435	4435	4435	4435	0
278	20230605	140500	146741055	4435	4435	4435	4435	0
279	20230605	140400	146741055	4435	4435	4435	4435	0
280	20230605	140300	146741055	4435	4435	4435	4435	0
281	20230605	140200	146741055	4435	4435	4435	4435	0
282	20230605	140100	146741055	4435	4435	4435	4435	0
283	20230605	140000	146741055	4435	4435	4435	4435	0
284	20230605	135900	146741055	4435	4435	4435	4435	1
285	20230605	135800	146736620	4435	4435	4435	4435	200
286	20230605	135700	145849620	4440	4440	4440	4440	0
287	20230605	135600	145849620	4440	4440	4440	4440	0
288	20230605	135500	145849620	4440	4440	4440	4440	0
289	20230605	135400	145849620	4440	4440	4440	4440	310
290	20230605	135300	144473220	4440	4440	4440	4440	29
291	20230605	135200	144344460	4440	4440	4440	4440	0
292	20230605	135100	144344460	4440	4440	4440	4440	0
293	20230605	135000	144344460	4440	4440	4440	4440	0
294	20230605	134900	144344460	4440	4440	4440	4440	0
295	20230605	134800	144344460	4440	4440	4440	4440	0
296	20230605	134700	144344460	4440	4440	4440	4440	0
297	20230605	134600	144344460	4440	4440	4440	4440	8
298	20230605	134500	144308940	4440	4440	4440	4440	0
299	20230605	134400	144308940	4440	4440	4440	4440	0
300	20230605	134300	144308940	4440	4440	4440	4440	0
301	20230605	134200	144308940	4440	4440	4440	4440	15
302	20230605	134100	144242340	4440	4440	4440	4440	6
303	20230605	134000	144215700	4425	4425	4425	4425	40
304	20230605	133900	144038700	4425	4425	4425	4425	19
305	20230605	133800	143954625	4420	4420	4420	4420	0
306	20230605	133700	143954625	4420	4420	4420	4420	0
307	20230605	133600	143954625	4420	4420	4420	4420	0
308	20230605	133500	143954625	4420	4420	4420	4420	302
309	20230605	133400	142619785	4420	4435	4435	4415	1174
310	20230605	133300	137432925	4455	4455	4455	4455	5
311	20230605	133200	137410650	4460	4460	4460	4460	0
312	20230605	133100	137410650	4460	4460	4460	4460	70
313	20230605	133000	137098450	4460	4455	4460	4455	49
314	20230605	132900	136879920	4435	4435	4435	4435	0
315	20230605	132800	136879920	4435	4435	4435	4435	0
316	20230605	132700	136879920	4435	4435	4435	4435	0
317	20230605	132600	136879920	4435	4435	4435	4435	1
318	20230605	132500	136875485	4460	4460	4460	4460	244
319	20230605	132400	135787245	4460	4460	4460	4460	0
320	20230605	132300	135787245	4460	4460	4460	4460	0
321	20230605	132200	135787245	4460	4460	4460	4460	207
322	20230605	132100	134864025	4460	4460	4460	4460	9
323	20230605	132000	134823885	4465	4465	4465	4465	0
324	20230605	131900	134823885	4465	4465	4465	4465	0
325	20230605	131800	134823885	4465	4465	4465	4465	21
326	20230605	131700	134730120	4470	4470	4470	4470	0
327	20230605	131600	134730120	4470	4470	4470	4470	0
328	20230605	131500	134730120	4470	4470	4470	4470	0
329	20230605	131400	134730120	4470	4470	4470	4470	0
330	20230605	131300	134730120	4470	4465	4470	4465	400
331	20230605	131200	132944115	4465	4430	4465	4430	1150
332	20230605	131100	127829350	4415	4415	4415	4415	0
333	20230605	131000	127829350	4415	4415	4415	4415	0
334	20230605	130900	127829350	4415	4415	4415	4415	0
335	20230605	130800	127829350	4415	4415	4415	4415	5
336	20230605	130700	127807275	4415	4415	4415	4415	0
337	20230605	130600	127807275	4415	4415	4415	4415	0
338	20230605	130500	127807275	4415	4415	4415	4415	1
339	20230605	130400	127802860	4415	4435	4460	4415	2913
340	20230605	130300	114859765	4440	4440	4440	4440	0
341	20230605	130200	114859765	4440	4440	4440	4440	0
342	20230605	130100	114859765	4440	4440	4440	4440	80
343	20230605	130000	114504565	4410	4410	4410	4410	0
344	20230605	125900	114504565	4410	4410	4410	4410	0
345	20230605	125800	114504565	4410	4410	4410	4410	0
346	20230605	125700	114504565	4410	4410	4410	4410	0
347	20230605	125600	114504565	4410	4410	4410	4410	0
348	20230605	125500	114504565	4410	4410	4410	4410	0
349	20230605	125400	114504565	4410	4410	4410	4410	0
350	20230605	125300	114504565	4410	4410	4410	4410	0
351	20230605	125200	114504565	4410	4410	4410	4410	0
352	20230605	125100	114504565	4410	4410	4410	4410	0
353	20230605	125000	114504565	4410	4410	4410	4410	0
354	20230605	124900	114504565	4410	4410	4410	4410	0
355	20230605	124800	114504565	4410	4410	4410	4410	0
356	20230605	124700	114504565	4410	4410	4410	4410	0
357	20230605	124600	114504565	4410	4410	4410	4410	0
358	20230605	124500	114504565	4410	4410	4410	4410	0
359	20230605	124400	114504565	4410	4410	4410	4410	0
360	20230605	124300	114504565	4410	4450	4450	4410	102
361	20230605	124200	114052305	4450	4430	4450	4415	1515
362	20230605	124100	107328080	4425	4425	4425	4425	0
363	20230605	124000	107328080	4425	4425	4425	4425	0
364	20230605	123900	107328080	4425	4425	4425	4425	1
365	20230605	123800	107323655	4410	4410	4410	4410	0
366	20230605	123700	107323655	4410	4410	4410	4410	0
367	20230605	123600	107323655	4410	4410	4410	4410	0
368	20230605	123500	107323655	4410	4410	4410	4410	0
369	20230605	123400	107323655	4410	4410	4410	4410	0
370	20230605	123300	107323655	4410	4410	4410	4410	0
371	20230605	123200	107323655	4410	4410	4410	4410	0
372	20230605	123100	107323655	4410	4410	4410	4410	0
373	20230605	123000	107323655	4410	4410	4410	4410	0
374	20230605	122900	107323655	4410	4410	4410	4410	0
375	20230605	122800	107323655	4410	4410	4410	4410	0
376	20230605	122700	107323655	4410	4410	4410	4410	0
377	20230605	122600	107323655	4410	4415	4415	4410	226
378	20230605	122500	106326950	4420	4420	4420	4420	0
379	20230605	122400	106326950	4420	4420	4420	4420	0
380	20230605	122300	106326950	4420	4420	4420	4420	0
381	20230605	122200	106326950	4420	4420	4420	4420	0
382	20230605	122100	106326950	4420	4420	4420	4420	0
383	20230605	122000	106326950	4420	4420	4420	4420	0
384	20230605	121900	106326950	4420	4420	4420	4420	10
385	20230605	121800	106282750	4420	4420	4420	4420	0
386	20230605	121700	106282750	4420	4420	4420	4420	3
387	20230605	121600	106269490	4405	4405	4405	4405	0
388	20230605	121500	106269490	4405	4405	4405	4405	0
389	20230605	121400	106269490	4405	4405	4405	4405	0
390	20230605	121300	106269490	4405	4405	4405	4405	0
391	20230605	121200	106269490	4405	4405	4405	4405	0
392	20230605	121100	106269490	4405	4405	4405	4405	0
393	20230605	121000	106269490	4405	4405	4405	4405	0
394	20230605	120900	106269490	4405	4405	4405	4405	0
395	20230605	120800	106269490	4405	4405	4405	4405	0
396	20230605	120700	106269490	4405	4405	4405	4405	0
397	20230605	120600	106269490	4405	4405	4405	4405	400
398	20230605	120500	104507490	4435	4435	4435	4435	1
399	20230605	120400	104503055	4395	4395	4395	4395	0
400	20230605	120300	104503055	4395	4450	4450	4390	11826
401	20230605	120200	52352570	4450	4450	4450	4450	6
402	20230605	120100	52325870	4440	4440	4440	4440	0
403	20230605	120000	52325870	4440	4440	4440	4440	0
404	20230605	115900	52325870	4440	4440	4440	4440	0
405	20230605	115800	52325870	4440	4440	4440	4440	0
406	20230605	115700	52325870	4440	4440	4440	4440	0
407	20230605	115600	52325870	4440	4440	4440	4440	0
408	20230605	115500	52325870	4440	4440	4440	4440	1
409	20230605	115400	52321430	4435	4435	4435	4435	0
410	20230605	115300	52321430	4435	4435	4435	4435	0
411	20230605	115200	52321430	4435	4435	4435	4435	0
412	20230605	115100	52321430	4435	4435	4435	4435	0
413	20230605	115000	52321430	4435	4435	4435	4435	3
414	20230605	114900	52308125	4445	4445	4445	4445	0
415	20230605	114800	52308125	4445	4445	4445	4445	10
416	20230605	114700	52263675	4430	4430	4430	4430	0
417	20230605	114600	52263675	4430	4430	4430	4430	0
418	20230605	114500	52263675	4430	4430	4430	4430	0
419	20230605	114400	52263675	4430	4430	4430	4430	0
420	20230605	114300	52263675	4430	4430	4430	4430	0
421	20230605	114200	52263675	4430	4430	4430	4430	0
422	20230605	114100	52263675	4430	4455	4460	4430	2411
423	20230605	114000	41563670	4455	4455	4455	4455	0
424	20230605	113900	41563670	4455	4455	4455	4455	0
425	20230605	113800	41563670	4455	4455	4455	4455	0
426	20230605	113700	41563670	4455	4455	4455	4455	0
427	20230605	113600	41563670	4455	4455	4455	4455	2
428	20230605	113500	41554760	4455	4455	4455	4455	315
429	20230605	113400	40151435	4455	4455	4455	4455	1
430	20230605	113300	40146980	4455	4455	4455	4455	20
431	20230605	113200	40057880	4450	4455	4455	4450	679
432	20230605	113100	37033325	4455	4455	4455	4455	106
433	20230605	113000	36561095	4450	4450	4450	4450	0
434	20230605	112900	36561095	4450	4450	4450	4450	0
435	20230605	112800	36561095	4450	4450	4450	4450	0
436	20230605	112700	36561095	4450	4450	4450	4450	0
437	20230605	112600	36561095	4450	4450	4450	4450	0
438	20230605	112500	36561095	4450	4450	4450	4450	504
439	20230605	112400	34318295	4445	4445	4445	4445	0
440	20230605	112300	34318295	4445	4445	4445	4445	0
441	20230605	112200	34318295	4445	4445	4445	4445	0
442	20230605	112100	34318295	4445	4445	4445	4445	0
443	20230605	112000	34318295	4445	4445	4445	4445	0
444	20230605	111900	34318295	4445	4445	4445	4445	0
445	20230605	111800	34318295	4445	4445	4445	4445	0
446	20230605	111700	34318295	4445	4445	4445	4445	70
447	20230605	111600	34007145	4435	4435	4435	4435	0
448	20230605	111500	34007145	4435	4435	4435	4435	0
449	20230605	111400	34007145	4435	4435	4435	4435	0
450	20230605	111300	34007145	4435	4435	4435	4435	0
451	20230605	111200	34007145	4435	4435	4435	4435	0
452	20230605	111100	34007145	4435	4435	4435	4435	0
453	20230605	111000	34007145	4435	4435	4435	4435	0
454	20230605	110900	34007145	4435	4435	4435	4435	51
455	20230605	110800	33780960	4445	4430	4445	4430	101
456	20230605	110700	33332285	4445	4445	4445	4445	0
457	20230605	110600	33332285	4445	4445	4445	4445	0
458	20230605	110500	33332285	4445	4445	4445	4445	0
459	20230605	110400	33332285	4445	4445	4445	4445	0
460	20230605	110300	33332285	4445	4445	4445	4445	0
461	20230605	110200	33332285	4445	4445	4445	4445	0
462	20230605	110100	33332285	4445	4445	4445	4445	12
463	20230605	110000	33278945	4430	4430	4430	4430	0
464	20230605	105900	33278945	4430	4430	4430	4430	0
465	20230605	105800	33278945	4430	4430	4430	4430	0
466	20230605	105700	33278945	4430	4430	4430	4430	0
467	20230605	105600	33278945	4430	4430	4430	4430	0
468	20230605	105500	33278945	4430	4430	4430	4430	0
469	20230605	105400	33278945	4430	4430	4430	4430	0
470	20230605	105300	33278945	4430	4430	4430	4430	0
471	20230605	105200	33278945	4430	4430	4430	4430	0
472	20230605	105100	33278945	4430	4430	4430	4430	0
473	20230605	105000	33278945	4430	4430	4430	4430	0
474	20230605	104900	33278945	4430	4430	4430	4430	0
475	20230605	104800	33278945	4430	4435	4435	4430	154
476	20230605	104700	32596680	4435	4435	4435	4435	0
477	20230605	104600	32596680	4435	4435	4435	4435	0
478	20230605	104500	32596680	4435	4435	4435	4435	0
479	20230605	104400	32596680	4435	4435	4435	4435	0
480	20230605	104300	32596680	4435	4435	4435	4435	0
481	20230605	104200	32596680	4435	4445	4445	4435	363
482	20230605	104100	30986490	4445	4445	4445	4445	0
483	20230605	104000	30986490	4445	4445	4445	4445	0
484	20230605	103900	30986490	4445	4445	4445	4445	1
485	20230605	103800	30982045	4450	4450	4450	4450	0
486	20230605	103700	30982045	4450	4450	4450	4450	5
487	20230605	103600	30959795	4450	4445	4450	4445	7
488	20230605	103500	30928650	4445	4445	4445	4445	12
489	20230605	103400	30875310	4440	4440	4440	4440	0
490	20230605	103300	30875310	4440	4440	4440	4440	0
491	20230605	103200	30875310	4440	4440	4440	4440	19
492	20230605	103100	30790950	4440	4440	4440	4440	0
493	20230605	103000	30790950	4440	4440	4440	4440	0
494	20230605	102900	30790950	4440	4445	4445	4440	13
495	20230605	102800	30733215	4445	4445	4445	4445	0
496	20230605	102700	30733215	4445	4445	4445	4445	0
497	20230605	102600	30733215	4445	4445	4445	4445	2
498	20230605	102500	30724325	4440	4440	4440	4440	0
499	20230605	102400	30724325	4440	4440	4440	4440	0
500	20230605	102300	30724325	4440	4440	4440	4440	10
501	20230605	102200	30679925	4440	4440	4440	4440	0
502	20230605	102100	30679925	4440	4440	4440	4440	0
503	20230605	102000	30679925	4440	4440	4440	4440	0
504	20230605	101900	30679925	4440	4440	4440	4440	4
505	20230605	101800	30662165	4440	4440	4440	4440	0
506	20230605	101700	30662165	4440	4440	4440	4440	1
507	20230605	101600	30657725	4435	4435	4435	4435	0
508	20230605	101500	30657725	4435	4440	4440	4435	92
509	20230605	101400	30249655	4445	4445	4445	4445	10
510	20230605	101300	30205205	4450	4450	4450	4450	0
511	20230605	101200	30205205	4450	4450	4450	4450	1
512	20230605	101100	30200755	4455	4455	4455	4450	35
513	20230605	101000	30044905	4455	4455	4455	4455	0
514	20230605	100900	30044905	4455	4450	4455	4450	234
515	20230605	100800	29002485	4450	4450	4450	4450	5
516	20230605	100700	28980235	4450	4450	4450	4450	50
517	20230605	100600	28757735	4450	4450	4450	4450	0
518	20230605	100500	28757735	4450	4450	4450	4450	0
519	20230605	100400	28757735	4450	4450	4450	4450	0
520	20230605	100300	28757735	4450	4450	4450	4450	0
521	20230605	100200	28757735	4450	4450	4450	4450	0
522	20230605	100100	28757735	4450	4450	4450	4450	5
523	20230605	100000	28735485	4440	4440	4440	4440	200
524	20230605	095900	27847485	4445	4445	4445	4445	0
525	20230605	095800	27847485	4445	4445	4445	4445	0
526	20230605	095700	27847485	4445	4445	4445	4445	0
527	20230605	095600	27847485	4445	4445	4445	4445	17
528	20230605	095500	27771920	4445	4445	4445	4445	0
529	20230605	095400	27771920	4445	4445	4445	4445	0
530	20230605	095300	27771920	4445	4445	4445	4445	0
531	20230605	095200	27771920	4445	4445	4445	4445	0
532	20230605	095100	27771920	4445	4445	4445	4445	0
533	20230605	095000	27771920	4445	4445	4445	4445	0
534	20230605	094900	27771920	4445	4445	4445	4445	237
535	20230605	094800	26718455	4445	4445	4445	4445	0
536	20230605	094700	26718455	4445	4445	4445	4445	0
537	20230605	094600	26718455	4445	4445	4445	4445	10
538	20230605	094500	26674005	4445	4445	4445	4445	0
539	20230605	094400	26674005	4445	4445	4445	4445	0
540	20230605	094300	26674005	4445	4455	4455	4445	586
541	20230605	094200	24065755	4455	4455	4455	4455	2
542	20230605	094100	24056845	4455	4455	4455	4455	0
543	20230605	094000	24056845	4455	4455	4455	4455	44
544	20230605	093900	23860825	4455	4450	4455	4450	262
545	20230605	093800	22694895	4450	4450	4450	4450	49
546	20230605	093700	22476845	4450	4450	4450	4450	23
547	20230605	093600	22374495	4450	4450	4450	4450	12
548	20230605	093500	22321095	4445	4445	4445	4445	0
549	20230605	093400	22321095	4445	4445	4445	4445	0
550	20230605	093300	22321095	4445	4450	4450	4445	6
551	20230605	093200	22294420	4450	4450	4450	4450	0
552	20230605	093100	22294420	4450	4450	4450	4450	0
553	20230605	093000	22294420	4450	4450	4450	4450	2
554	20230605	092900	22285520	4445	4445	4445	4445	3
555	20230605	092800	22272185	4445	4445	4445	4445	5
556	20230605	092700	22249960	4450	4450	4450	4450	5
557	20230605	092600	22227710	4450	4450	4450	4450	967
558	20230605	092500	17924560	4425	4425	4425	4425	0
559	20230605	092400	17924560	4425	4445	4445	4425	758
560	20230605	092300	14555925	4445	4445	4445	4445	339
561	20230605	092200	13049070	4445	4445	4445	4445	10
562	20230605	092100	13004620	4445	4445	4445	4445	5
563	20230605	092000	12982395	4445	4445	4445	4445	7
564	20230605	091900	12951280	4445	4420	4445	4420	20
565	20230605	091800	12862630	4420	4420	4420	4420	124
566	20230605	091700	12314550	4420	4420	4420	4420	25
567	20230605	091600	12204050	4420	4420	4420	4420	18
568	20230605	091500	12124490	4420	4420	4420	4420	117
569	20230605	091400	11607350	4420	4420	4420	4420	0
570	20230605	091300	11607350	4420	4420	4420	4420	111
571	20230605	091200	11116730	4420	4420	4420	4420	27
572	20230605	091100	10997390	4415	4445	4445	4415	339
573	20230605	091000	9498745	4445	4445	4445	4445	0
574	20230605	090900	9498745	4445	4445	4445	4445	6
575	20230605	090800	9472075	4445	4450	4450	4415	442
576	20230605	090700	7508210	4450	4455	4455	4450	339
577	20230605	090600	5999650	4455	4455	4455	4450	111
578	20230605	090500	5505330	4455	4455	4455	4455	19
579	20230605	090400	5420685	4455	4450	4455	4450	271
580	20230605	090300	4214275	4450	4445	4450	4445	64
581	20230605	090200	3929510	4445	4445	4445	4445	5
582	20230605	090100	3907285	4445	4445	4445	4430	55
583	20230605	090000	3662895	4445	4445	4450	4445	814