KissMeData/018680/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184500	63685420	4475	4475	4475	4475	109
3	20230619	184400	63685420	4475	4475	4475	4475	0
4	20230619	184300	63685420	4475	4475	4475	4475	0
5	20230619	184200	63685420	4475	4475	4475	4475	0
6	20230619	184100	63685420	4475	4475	4475	4475	0
7	20230619	184000	63685420	4475	4475	4475	4475	0
8	20230619	183900	63685420	4475	4475	4475	4475	0
9	20230619	183800	63685420	4475	4475	4475	4475	0
10	20230619	183700	63685420	4475	4475	4475	4475	0
11	20230619	183600	63685420	4475	4475	4475	4475	0
12	20230619	183500	63685420	4475	4475	4475	4475	0
13	20230619	183400	63685420	4475	4475	4475	4475	0
14	20230619	183300	63685420	4475	4475	4475	4475	0
15	20230619	183200	63685420	4475	4475	4475	4475	0
16	20230619	183100	63685420	4475	4475	4475	4475	0
17	20230619	183000	63685420	4475	4475	4475	4475	0
18	20230619	182900	63685420	4475	4475	4475	4475	0
19	20230619	182800	63685420	4475	4475	4475	4475	0
20	20230619	182700	63685420	4475	4475	4475	4475	0
21	20230619	182600	63685420	4475	4475	4475	4475	0
22	20230619	182500	63685420	4475	4475	4475	4475	0
23	20230619	182400	63685420	4475	4475	4475	4475	0
24	20230619	182300	63685420	4475	4475	4475	4475	0
25	20230619	182200	63685420	4475	4475	4475	4475	0
26	20230619	182100	63685420	4475	4475	4475	4475	0
27	20230619	182000	63685420	4475	4475	4475	4475	0
28	20230619	181900	63685420	4475	4475	4475	4475	0
29	20230619	181800	63685420	4475	4475	4475	4475	0
30	20230619	181700	63685420	4475	4475	4475	4475	0
31	20230619	181600	63685420	4475	4475	4475	4475	0
32	20230619	181500	63685420	4475	4475	4475	4475	109
33	20230619	181400	63685420	4475	4475	4475	4475	0
34	20230619	181300	63685420	4475	4475	4475	4475	0
35	20230619	181200	63685420	4475	4475	4475	4475	0
36	20230619	181100	63685420	4475	4475	4475	4475	0
37	20230619	181000	63685420	4475	4475	4475	4475	0
38	20230619	180900	63685420	4475	4475	4475	4475	0
39	20230619	180800	63685420	4475	4475	4475	4475	0
40	20230619	180700	63685420	4475	4475	4475	4475	0
41	20230619	180600	63685420	4475	4475	4475	4475	0
42	20230619	180500	63685420	4475	4475	4475	4475	0
43	20230619	180400	63685420	4475	4475	4475	4475	0
44	20230619	180300	63685420	4475	4475	4475	4475	0
45	20230619	180200	63685420	4475	4475	4475	4475	0
46	20230619	180100	63685420	4475	4475	4475	4475	0
47	20230619	180000	63685420	4475	4475	4475	4475	0
48	20230619	175900	63685420	4475	4475	4475	4475	0
49	20230619	175800	63685420	4475	4475	4475	4475	0
50	20230619	175700	63685420	4475	4475	4475	4475	0
51	20230619	175600	63685420	4475	4475	4475	4475	0
52	20230619	175500	63685420	4475	4475	4475	4475	0
53	20230619	175400	63685420	4475	4475	4475	4475	0
54	20230619	175300	63685420	4475	4475	4475	4475	0
55	20230619	175200	63685420	4475	4475	4475	4475	0
56	20230619	175100	63685420	4475	4475	4475	4475	0
57	20230619	175000	63685420	4475	4475	4475	4475	0
58	20230619	174900	63685420	4475	4475	4475	4475	0
59	20230619	174800	63685420	4475	4475	4475	4475	0
60	20230619	174700	63685420	4475	4475	4475	4475	0
61	20230619	174600	63685420	4475	4475	4475	4475	0
62	20230619	174500	63685420	4475	4475	4475	4475	109
63	20230619	174400	63685420	4475	4475	4475	4475	0
64	20230619	174300	63685420	4475	4475	4475	4475	0
65	20230619	174200	63685420	4475	4475	4475	4475	0
66	20230619	174100	63685420	4475	4475	4475	4475	0
67	20230619	174000	63685420	4475	4475	4475	4475	0
68	20230619	173900	63685420	4475	4475	4475	4475	0
69	20230619	173800	63685420	4475	4475	4475	4475	0
70	20230619	173700	63685420	4475	4475	4475	4475	0
71	20230619	173600	63685420	4475	4475	4475	4475	0
72	20230619	173500	63685420	4475	4475	4475	4475	0
73	20230619	173400	63685420	4475	4475	4475	4475	0
74	20230619	173300	63685420	4475	4475	4475	4475	0
75	20230619	173200	63685420	4475	4475	4475	4475	0
76	20230619	173100	63685420	4475	4475	4475	4475	0
77	20230619	173000	63685420	4475	4475	4475	4475	0
78	20230619	172900	63685420	4475	4475	4475	4475	0
79	20230619	172800	63685420	4475	4475	4475	4475	0
80	20230619	172700	63685420	4475	4475	4475	4475	0
81	20230619	172600	63685420	4475	4475	4475	4475	0
82	20230619	172500	63685420	4475	4475	4475	4475	0
83	20230619	172400	63685420	4475	4475	4475	4475	0
84	20230619	172300	63685420	4475	4475	4475	4475	0
85	20230619	172200	63685420	4475	4475	4475	4475	0
86	20230619	172100	63685420	4475	4475	4475	4475	0
87	20230619	172000	63685420	4475	4475	4475	4475	0
88	20230619	171900	63685420	4475	4475	4475	4475	0
89	20230619	171800	63685420	4475	4475	4475	4475	0
90	20230619	171700	63685420	4475	4475	4475	4475	0
91	20230619	171600	63685420	4475	4475	4475	4475	0
92	20230619	171500	63685420	4475	4475	4475	4475	109
93	20230619	171400	63685420	4475	4475	4475	4475	0
94	20230619	171300	63685420	4475	4475	4475	4475	0
95	20230619	171200	63685420	4475	4475	4475	4475	0
96	20230619	171100	63685420	4475	4475	4475	4475	0
97	20230619	171000	63685420	4475	4475	4475	4475	0
98	20230619	170900	63685420	4475	4475	4475	4475	0
99	20230619	170800	63685420	4475	4475	4475	4475	0
100	20230619	170700	63685420	4475	4475	4475	4475	0
101	20230619	170600	63685420	4475	4475	4475	4475	0
102	20230619	170500	63685420	4475	4475	4475	4475	0
103	20230619	170400	63685420	4475	4475	4475	4475	0
104	20230619	170300	63685420	4475	4475	4475	4475	0
105	20230619	170200	63685420	4475	4475	4475	4475	0
106	20230619	170100	63685420	4475	4475	4475	4475	0
107	20230619	170000	63685420	4475	4475	4475	4475	0
108	20230619	165900	63685420	4475	4475	4475	4475	0
109	20230619	165800	63685420	4475	4475	4475	4475	0
110	20230619	165700	63685420	4475	4475	4475	4475	0
111	20230619	165600	63685420	4475	4475	4475	4475	0
112	20230619	165500	63685420	4475	4475	4475	4475	0
113	20230619	165400	63685420	4475	4475	4475	4475	0
114	20230619	165300	63685420	4475	4475	4475	4475	0
115	20230619	165200	63685420	4475	4475	4475	4475	0
116	20230619	165100	63685420	4475	4475	4475	4475	0
117	20230619	165000	63685420	4475	4475	4475	4475	0
118	20230619	164900	63685420	4475	4475	4475	4475	0
119	20230619	164800	63685420	4475	4475	4475	4475	0
120	20230619	164700	63685420	4475	4475	4475	4475	0
121	20230619	164600	63685420	4475	4475	4475	4475	0
122	20230619	164500	63685420	4475	4475	4475	4475	109
123	20230619	164400	63685420	4475	4475	4475	4475	0
124	20230619	164300	63685420	4475	4475	4475	4475	0
125	20230619	164200	63685420	4475	4475	4475	4475	0
126	20230619	164100	63685420	4475	4475	4475	4475	0
127	20230619	164000	63685420	4475	4475	4475	4475	0
128	20230619	163900	63685420	4475	4475	4475	4475	0
129	20230619	163800	63685420	4475	4475	4475	4475	0
130	20230619	163700	63685420	4475	4475	4475	4475	0
131	20230619	163600	63685420	4475	4475	4475	4475	0
132	20230619	163500	63685420	4475	4475	4475	4475	0
133	20230619	163400	63685420	4475	4475	4475	4475	0
134	20230619	163300	63685420	4475	4475	4475	4475	0
135	20230619	163200	63685420	4475	4475	4475	4475	0
136	20230619	163100	63685420	4475	4475	4475	4475	0
137	20230619	163000	63685420	4475	4475	4475	4475	0
138	20230619	162900	63685420	4475	4475	4475	4475	0
139	20230619	162800	63685420	4475	4475	4475	4475	0
140	20230619	162700	63685420	4475	4475	4475	4475	0
141	20230619	162600	63685420	4475	4475	4475	4475	0
142	20230619	162500	63685420	4475	4475	4475	4475	0
143	20230619	162400	63685420	4475	4475	4475	4475	0
144	20230619	162300	63685420	4475	4475	4475	4475	0
145	20230619	162200	63685420	4475	4475	4475	4475	0
146	20230619	162100	63685420	4475	4475	4475	4475	0
147	20230619	162000	63685420	4475	4475	4475	4475	0
148	20230619	161900	63685420	4475	4475	4475	4475	0
149	20230619	161800	63685420	4475	4475	4475	4475	0
150	20230619	161700	63685420	4475	4475	4475	4475	0
151	20230619	161600	63685420	4475	4475	4475	4475	0
152	20230619	161500	63685420	4475	4475	4475	4475	109
153	20230619	161400	63685420	4475	4475	4475	4475	0
154	20230619	161300	63685420	4475	4475	4475	4475	0
155	20230619	161200	63685420	4475	4475	4475	4475	0
156	20230619	161100	63685420	4475	4475	4475	4475	0
157	20230619	161000	63685420	4475	4475	4475	4475	0
158	20230619	160900	63685420	4475	4475	4475	4475	0
159	20230619	160800	63685420	4475	4475	4475	4475	0
160	20230619	160700	63685420	4475	4475	4475	4475	0
161	20230619	160600	63685420	4475	4475	4475	4475	0
162	20230619	160500	63685420	4475	4475	4475	4475	0
163	20230619	160400	63685420	4475	4475	4475	4475	0
164	20230619	160300	63685420	4475	4475	4475	4475	0
165	20230619	160200	63685420	4475	4475	4475	4475	0
166	20230619	160100	63685420	4475	4475	4475	4475	0
167	20230619	160000	63685420	4475	4475	4475	4475	0
168	20230619	155900	63685420	4475	4475	4475	4475	0
169	20230619	155800	63685420	4475	4475	4475	4475	0
170	20230619	155700	63685420	4475	4475	4475	4475	0
171	20230619	155600	63685420	4475	4475	4475	4475	0
172	20230619	155500	63685420	4475	4475	4475	4475	0
173	20230619	155400	63685420	4475	4475	4475	4475	0
174	20230619	155300	63685420	4475	4475	4475	4475	0
175	20230619	155200	63685420	4475	4475	4475	4475	0
176	20230619	155100	63685420	4475	4475	4475	4475	0
177	20230619	155000	63685420	4475	4475	4475	4475	0
178	20230619	154900	63685420	4475	4475	4475	4475	0
179	20230619	154800	63685420	4475	4475	4475	4475	0
180	20230619	154700	63685420	4475	4475	4475	4475	0
181	20230619	154600	63685420	4475	4475	4475	4475	0
182	20230619	154500	63685420	4475	4475	4475	4475	109
183	20230619	154400	63685420	4475	4475	4475	4475	0
184	20230619	154300	63685420	4475	4475	4475	4475	0
185	20230619	154200	63685420	4475	4475	4475	4475	0
186	20230619	154100	63685420	4475	4475	4475	4475	0
187	20230619	154000	63685420	4475	4475	4475	4475	0
188	20230619	153900	63685420	4475	4475	4475	4475	0
189	20230619	153800	63685420	4475	4475	4475	4475	0
190	20230619	153700	63685420	4475	4475	4475	4475	0
191	20230619	153600	63685420	4475	4475	4475	4475	0
192	20230619	153500	63685420	4475	4475	4475	4475	0
193	20230619	153400	63685420	4475	4475	4475	4475	0
194	20230619	153300	63685420	4475	4475	4475	4475	0
195	20230619	153200	63685420	4475	4475	4475	4475	0
196	20230619	153100	63685420	4475	4475	4475	4475	0
197	20230619	153000	63685420	4475	4475	4475	4475	109
198	20230619	152900	63197645	4475	4475	4475	4475	0
199	20230619	152800	63197645	4475	4475	4475	4475	0
200	20230619	152700	63197645	4475	4475	4475	4475	0
201	20230619	152600	63197645	4475	4475	4475	4475	0
202	20230619	152500	63197645	4475	4475	4475	4475	0
203	20230619	152400	63197645	4475	4475	4475	4475	0
204	20230619	152300	63197645	4475	4475	4475	4475	0
205	20230619	152200	63197645	4475	4475	4475	4475	0
206	20230619	152100	63197645	4475	4475	4475	4475	0
207	20230619	152000	63197645	4475	4475	4475	4475	0
208	20230619	151900	63197645	4475	4475	4475	4475	0
209	20230619	151800	63197645	4475	4475	4475	4475	41
210	20230619	151700	63014170	4450	4450	4450	4450	0
211	20230619	151600	63014170	4450	4450	4450	4450	0
212	20230619	151500	63014170	4450	4450	4450	4450	0
213	20230619	151400	63014170	4450	4450	4450	4450	0
214	20230619	151300	63014170	4450	4450	4450	4450	0
215	20230619	151200	63014170	4450	4450	4450	4450	0
216	20230619	151100	63014170	4450	4450	4450	4450	0
217	20230619	151000	63014170	4450	4450	4450	4450	0
218	20230619	150900	63014170	4450	4450	4450	4450	0
219	20230619	150800	63014170	4450	4450	4450	4450	0
220	20230619	150700	63014170	4450	4450	4450	4450	0
221	20230619	150600	63014170	4450	4450	4450	4450	0
222	20230619	150500	63014170	4450	4450	4450	4450	66
223	20230619	150400	62720470	4450	4450	4450	4450	0
224	20230619	150300	62720470	4450	4450	4450	4450	0
225	20230619	150200	62720470	4450	4470	4470	4450	191
226	20230619	150100	61868940	4470	4470	4470	4470	0
227	20230619	150000	61868940	4470	4470	4470	4470	0
228	20230619	145900	61868940	4470	4470	4470	4470	8
229	20230619	145800	61833180	4470	4470	4470	4470	0
230	20230619	145700	61833180	4470	4470	4470	4470	0
231	20230619	145600	61833180	4470	4470	4470	4470	0
232	20230619	145500	61833180	4470	4470	4470	4470	0
233	20230619	145400	61833180	4470	4470	4470	4470	0
234	20230619	145300	61833180	4470	4470	4470	4470	0
235	20230619	145200	61833180	4470	4470	4470	4470	0
236	20230619	145100	61833180	4470	4470	4470	4470	0
237	20230619	145000	61833180	4470	4470	4470	4470	0
238	20230619	144900	61833180	4470	4470	4470	4470	0
239	20230619	144800	61833180	4470	4470	4470	4470	0
240	20230619	144700	61833180	4470	4470	4470	4470	0
241	20230619	144600	61833180	4470	4470	4470	4470	10
242	20230619	144500	61788480	4480	4470	4480	4470	62
243	20230619	144400	61511320	4470	4470	4470	4470	0
244	20230619	144300	61511320	4470	4470	4470	4470	0
245	20230619	144200	61511320	4470	4470	4470	4470	0
246	20230619	144100	61511320	4470	4470	4470	4470	0
247	20230619	144000	61511320	4470	4470	4470	4470	0
248	20230619	143900	61511320	4470	4470	4470	4470	0
249	20230619	143800	61511320	4470	4470	4470	4470	0
250	20230619	143700	61511320	4470	4470	4470	4470	52
251	20230619	143600	61278880	4470	4470	4470	4470	0
252	20230619	143500	61278880	4470	4470	4470	4470	10
253	20230619	143400	61234180	4470	4470	4470	4470	71
254	20230619	143300	60916810	4480	4480	4480	4480	200
255	20230619	143200	60020810	4475	4475	4475	4475	20
256	20230619	143100	59931310	4470	4480	4480	4470	63
257	20230619	143000	59649690	4475	4475	4475	4475	0
258	20230619	142900	59649690	4475	4475	4475	4475	0
259	20230619	142800	59649690	4475	4475	4475	4475	0
260	20230619	142700	59649690	4475	4475	4475	4475	0
261	20230619	142600	59649690	4475	4475	4475	4475	0
262	20230619	142500	59649690	4475	4475	4475	4475	250
263	20230619	142400	58530940	4470	4470	4470	4470	0
264	20230619	142300	58530940	4470	4470	4470	4470	0
265	20230619	142200	58530940	4470	4470	4470	4470	0
266	20230619	142100	58530940	4470	4470	4470	4470	0
267	20230619	142000	58530940	4470	4470	4470	4470	0
268	20230619	141900	58530940	4470	4470	4470	4470	0
269	20230619	141800	58530940	4470	4470	4470	4470	0
270	20230619	141700	58530940	4470	4470	4470	4470	0
271	20230619	141600	58530940	4470	4470	4470	4470	0
272	20230619	141500	58530940	4470	4470	4470	4470	0
273	20230619	141400	58530940	4470	4470	4470	4470	0
274	20230619	141300	58530940	4470	4470	4470	4470	45
275	20230619	141200	58329790	4470	4470	4470	4470	15
276	20230619	141100	58262740	4480	4480	4480	4480	0
277	20230619	141000	58262740	4480	4480	4480	4480	0
278	20230619	140900	58262740	4480	4480	4480	4480	0
279	20230619	140800	58262740	4480	4480	4480	4480	0
280	20230619	140700	58262740	4480	4480	4480	4480	0
281	20230619	140600	58262740	4480	4480	4480	4480	0
282	20230619	140500	58262740	4480	4480	4480	4480	1
283	20230619	140400	58258260	4480	4480	4480	4480	0
284	20230619	140300	58258260	4480	4480	4480	4480	0
285	20230619	140200	58258260	4480	4480	4480	4480	0
286	20230619	140100	58258260	4480	4480	4480	4480	5
287	20230619	140000	58235860	4470	4470	4470	4470	0
288	20230619	135900	58235860	4470	4470	4470	4470	0
289	20230619	135800	58235860	4470	4470	4470	4470	0
290	20230619	135700	58235860	4470	4470	4470	4470	0
291	20230619	135600	58235860	4470	4470	4470	4470	0
292	20230619	135500	58235860	4470	4470	4470	4470	0
293	20230619	135400	58235860	4470	4470	4470	4470	0
294	20230619	135300	58235860	4470	4470	4470	4470	0
295	20230619	135200	58235860	4470	4470	4470	4470	0
296	20230619	135100	58235860	4470	4470	4470	4470	0
297	20230619	135000	58235860	4470	4470	4470	4470	0
298	20230619	134900	58235860	4470	4470	4470	4470	0
299	20230619	134800	58235860	4470	4470	4470	4470	0
300	20230619	134700	58235860	4470	4470	4470	4470	0
301	20230619	134600	58235860	4470	4470	4470	4470	0
302	20230619	134500	58235860	4470	4470	4470	4470	0
303	20230619	134400	58235860	4470	4470	4470	4470	0
304	20230619	134300	58235860	4470	4470	4470	4470	0
305	20230619	134200	58235860	4470	4470	4470	4470	0
306	20230619	134100	58235860	4470	4470	4470	4470	100
307	20230619	134000	57788860	4475	4475	4475	4475	6
308	20230619	133900	57762010	4475	4475	4475	4475	0
309	20230619	133800	57762010	4475	4475	4475	4475	0
310	20230619	133700	57762010	4475	4475	4475	4475	0
311	20230619	133600	57762010	4475	4475	4475	4475	0
312	20230619	133500	57762010	4475	4475	4475	4475	0
313	20230619	133400	57762010	4475	4475	4475	4475	0
314	20230619	133300	57762010	4475	4475	4475	4475	0
315	20230619	133200	57762010	4475	4475	4475	4475	0
316	20230619	133100	57762010	4475	4475	4475	4475	0
317	20230619	133000	57762010	4475	4475	4475	4475	0
318	20230619	132900	57762010	4475	4475	4475	4475	0
319	20230619	132800	57762010	4475	4475	4475	4475	0
320	20230619	132700	57762010	4475	4475	4475	4475	0
321	20230619	132600	57762010	4475	4475	4475	4475	0
322	20230619	132500	57762010	4475	4475	4475	4475	0
323	20230619	132400	57762010	4475	4475	4475	4475	74
324	20230619	132300	57430860	4480	4480	4480	4480	0
325	20230619	132200	57430860	4480	4480	4480	4480	0
326	20230619	132100	57430860	4480	4480	4480	4480	63
327	20230619	132000	57148620	4480	4480	4480	4480	50
328	20230619	131900	56924620	4480	4480	4480	4480	158
329	20230619	131800	56216780	4490	4490	4490	4490	0
330	20230619	131700	56216780	4490	4490	4490	4490	24
331	20230619	131600	56109020	4490	4490	4490	4490	0
332	20230619	131500	56109020	4490	4490	4490	4490	0
333	20230619	131400	56109020	4490	4490	4490	4490	0
334	20230619	131300	56109020	4490	4490	4490	4490	0
335	20230619	131200	56109020	4490	4490	4490	4490	1
336	20230619	131100	56104530	4490	4490	4490	4490	3
337	20230619	131000	56091060	4490	4490	4490	4490	222
338	20230619	130900	55094280	4490	4490	4490	4490	0
339	20230619	130800	55094280	4490	4490	4490	4490	0
340	20230619	130700	55094280	4490	4490	4490	4490	100
341	20230619	130600	54645280	4490	4490	4490	4490	1
342	20230619	130500	54640790	4490	4490	4490	4490	0
343	20230619	130400	54640790	4490	4490	4490	4490	0
344	20230619	130300	54640790	4490	4490	4490	4490	0
345	20230619	130200	54640790	4490	4490	4490	4490	0
346	20230619	130100	54640790	4490	4490	4490	4490	0
347	20230619	130000	54640790	4490	4490	4490	4490	0
348	20230619	125900	54640790	4490	4490	4490	4490	0
349	20230619	125800	54640790	4490	4490	4490	4490	0
350	20230619	125700	54640790	4490	4490	4490	4490	0
351	20230619	125600	54640790	4490	4490	4490	4490	0
352	20230619	125500	54640790	4490	4490	4490	4490	0
353	20230619	125400	54640790	4490	4490	4490	4490	0
354	20230619	125300	54640790	4490	4490	4490	4490	0
355	20230619	125200	54640790	4490	4490	4490	4490	0
356	20230619	125100	54640790	4490	4480	4490	4480	393
357	20230619	125000	52877850	4480	4480	4480	4480	0
358	20230619	124900	52877850	4480	4480	4480	4480	0
359	20230619	124800	52877850	4480	4480	4480	4480	0
360	20230619	124700	52877850	4480	4480	4480	4480	347
361	20230619	124600	51323290	4490	4490	4490	4490	0
362	20230619	124500	51323290	4490	4490	4490	4490	0
363	20230619	124400	51323290	4490	4490	4490	4490	0
364	20230619	124300	51323290	4490	4490	4490	4490	50
365	20230619	124200	51098790	4485	4485	4485	4485	0
366	20230619	124100	51098790	4485	4485	4485	4485	0
367	20230619	124000	51098790	4485	4485	4485	4485	115
368	20230619	123900	50583015	4485	4485	4485	4485	0
369	20230619	123800	50583015	4485	4485	4485	4485	0
370	20230619	123700	50583015	4485	4485	4485	4485	9
371	20230619	123600	50542650	4490	4490	4490	4490	0
372	20230619	123500	50542650	4490	4490	4490	4490	118
373	20230619	123400	50012830	4490	4490	4490	4490	0
374	20230619	123300	50012830	4490	4490	4490	4490	0
375	20230619	123200	50012830	4490	4490	4490	4490	0
376	20230619	123100	50012830	4490	4490	4490	4490	0
377	20230619	123000	50012830	4490	4490	4490	4490	0
378	20230619	122900	50012830	4490	4490	4490	4490	278
379	20230619	122800	48764610	4480	4480	4480	4480	0
380	20230619	122700	48764610	4480	4480	4480	4480	0
381	20230619	122600	48764610	4480	4485	4485	4480	45
382	20230619	122500	48562830	4480	4480	4480	4480	0
383	20230619	122400	48562830	4480	4480	4480	4480	0
384	20230619	122300	48562830	4480	4480	4480	4480	0
385	20230619	122200	48562830	4480	4480	4480	4480	0
386	20230619	122100	48562830	4480	4480	4480	4480	0
387	20230619	122000	48562830	4480	4480	4480	4480	0
388	20230619	121900	48562830	4480	4480	4480	4480	35
389	20230619	121800	48406030	4480	4480	4480	4480	0
390	20230619	121700	48406030	4480	4480	4480	4480	0
391	20230619	121600	48406030	4480	4480	4480	4480	0
392	20230619	121500	48406030	4480	4480	4480	4480	0
393	20230619	121400	48406030	4480	4480	4480	4480	0
394	20230619	121300	48406030	4480	4480	4480	4480	11
395	20230619	121200	48356750	4480	4480	4480	4480	0
396	20230619	121100	48356750	4480	4480	4480	4480	0
397	20230619	121000	48356750	4480	4480	4480	4480	0
398	20230619	120900	48356750	4480	4480	4480	4480	6
399	20230619	120800	48329870	4480	4480	4480	4480	5
400	20230619	120700	48307470	4480	4480	4480	4480	0
401	20230619	120600	48307470	4480	4480	4480	4480	0
402	20230619	120500	48307470	4480	4480	4480	4480	10
403	20230619	120400	48262670	4490	4490	4490	4490	0
404	20230619	120300	48262670	4490	4490	4490	4490	30
405	20230619	120200	48127970	4475	4475	4475	4475	0
406	20230619	120100	48127970	4475	4475	4475	4475	0
407	20230619	120000	48127970	4475	4475	4475	4475	0
408	20230619	115900	48127970	4475	4475	4475	4475	31
409	20230619	115800	47989245	4475	4475	4475	4475	0
410	20230619	115700	47989245	4475	4475	4475	4475	169
411	20230619	115600	47232970	4475	4475	4475	4475	650
412	20230619	115500	44324220	4475	4475	4475	4475	0
413	20230619	115400	44324220	4475	4475	4475	4475	226
414	20230619	115300	43312870	4490	4490	4490	4490	0
415	20230619	115200	43312870	4490	4480	4490	4475	149
416	20230619	115100	42645675	4480	4480	4480	4480	0
417	20230619	115000	42645675	4480	4480	4480	4480	0
418	20230619	114900	42645675	4480	4480	4480	4480	200
419	20230619	114800	41749675	4490	4490	4490	4490	0
420	20230619	114700	41749675	4490	4490	4490	4490	0
421	20230619	114600	41749675	4490	4490	4490	4490	0
422	20230619	114500	41749675	4490	4480	4490	4480	713
423	20230619	114400	38553855	4490	4490	4490	4490	0
424	20230619	114300	38553855	4490	4490	4490	4490	0
425	20230619	114200	38553855	4490	4490	4490	4490	0
426	20230619	114100	38553855	4490	4490	4490	4490	0
427	20230619	114000	38553855	4490	4485	4490	4485	86
428	20230619	113900	38167815	4480	4480	4480	4480	25
429	20230619	113800	38055815	4480	4480	4480	4480	10
430	20230619	113700	38011015	4480	4480	4480	4480	65
431	20230619	113600	37719815	4480	4470	4480	4470	300
432	20230619	113500	36377800	4470	4470	4470	4470	200
433	20230619	113400	35483800	4450	4450	4450	4450	0
434	20230619	113300	35483800	4450	4450	4450	4450	0
435	20230619	113200	35483800	4450	4450	4450	4450	356
436	20230619	113100	33899600	4450	4450	4450	4450	0
437	20230619	113000	33899600	4450	4450	4450	4450	0
438	20230619	112900	33899600	4450	4450	4450	4450	0
439	20230619	112800	33899600	4450	4450	4450	4450	755
440	20230619	112700	30539850	4450	4450	4450	4450	0
441	20230619	112600	30539850	4450	4450	4450	4450	4
442	20230619	112500	30522050	4450	4450	4450	4450	0
443	20230619	112400	30522050	4450	4450	4450	4450	0
444	20230619	112300	30522050	4450	4450	4450	4450	0
445	20230619	112200	30522050	4450	4450	4450	4450	0
446	20230619	112100	30522050	4450	4450	4450	4450	0
447	20230619	112000	30522050	4450	4450	4450	4450	0
448	20230619	111900	30522050	4450	4450	4450	4450	0
449	20230619	111800	30522050	4450	4450	4450	4450	0
450	20230619	111700	30522050	4450	4450	4450	4450	0
451	20230619	111600	30522050	4450	4450	4450	4450	0
452	20230619	111500	30522050	4450	4450	4450	4450	0
453	20230619	111400	30522050	4450	4450	4450	4450	0
454	20230619	111300	30522050	4450	4450	4450	4450	0
455	20230619	111200	30522050	4450	4450	4450	4450	0
456	20230619	111100	30522050	4450	4450	4450	4450	200
457	20230619	111000	29632050	4450	4450	4450	4450	80
458	20230619	110900	29276050	4435	4435	4435	4435	0
459	20230619	110800	29276050	4435	4435	4435	4435	0
460	20230619	110700	29276050	4435	4435	4435	4435	0
461	20230619	110600	29276050	4435	4435	4435	4435	0
462	20230619	110500	29276050	4435	4450	4450	4435	402
463	20230619	110400	27490200	4455	4455	4455	4455	0
464	20230619	110300	27490200	4455	4455	4455	4455	0
465	20230619	110200	27490200	4455	4455	4455	4455	5
466	20230619	110100	27467925	4460	4460	4460	4460	100
467	20230619	110000	27021925	4455	4455	4455	4455	0
468	20230619	105900	27021925	4455	4455	4455	4455	0
469	20230619	105800	27021925	4455	4455	4455	4455	0
470	20230619	105700	27021925	4455	4455	4455	4455	0
471	20230619	105600	27021925	4455	4455	4455	4455	26
472	20230619	105500	26906095	4455	4455	4455	4455	74
473	20230619	105400	26576425	4460	4460	4460	4460	0
474	20230619	105300	26576425	4460	4460	4460	4460	0
475	20230619	105200	26576425	4460	4460	4460	4460	0
476	20230619	105100	26576425	4460	4460	4460	4460	0
477	20230619	105000	26576425	4460	4460	4460	4460	0
478	20230619	104900	26576425	4460	4460	4460	4460	224
479	20230619	104800	25577385	4460	4460	4460	4460	0
480	20230619	104700	25577385	4460	4460	4460	4460	0
481	20230619	104600	25577385	4460	4460	4460	4460	42
482	20230619	104500	25390065	4470	4470	4470	4470	0
483	20230619	104400	25390065	4470	4470	4470	4470	8
484	20230619	104300	25354305	4470	4470	4470	4470	7
485	20230619	104200	25323015	4470	4455	4470	4455	352
486	20230619	104100	23752565	4455	4445	4455	4445	819
487	20230619	104000	20109730	4435	4435	4435	4435	0
488	20230619	103900	20109730	4435	4435	4435	4435	62
489	20230619	103800	19834760	4440	4440	4440	4440	230
490	20230619	103700	18813560	4440	4440	4440	4440	0
491	20230619	103600	18813560	4440	4440	4440	4440	0
492	20230619	103500	18813560	4440	4435	4440	4435	50
493	20230619	103400	18591565	4435	4435	4435	4435	0
494	20230619	103300	18591565	4435	4435	4435	4435	0
495	20230619	103200	18591565	4435	4435	4435	4435	0
496	20230619	103100	18591565	4435	4435	4435	4435	0
497	20230619	103000	18591565	4435	4435	4435	4435	1
498	20230619	102900	18587130	4435	4435	4435	4435	205
499	20230619	102800	17677955	4435	4435	4435	4435	69
500	20230619	102700	17371940	4440	4440	4440	4440	0
501	20230619	102600	17371940	4440	4440	4440	4440	32
502	20230619	102500	17229860	4435	4435	4435	4435	0
503	20230619	102400	17229860	4435	4435	4435	4435	0
504	20230619	102300	17229860	4435	4435	4435	4435	0
505	20230619	102200	17229860	4435	4435	4435	4435	0
506	20230619	102100	17229860	4435	4435	4435	4435	0
507	20230619	102000	17229860	4435	4435	4435	4435	0
508	20230619	101900	17229860	4435	4435	4435	4435	22
509	20230619	101800	17132290	4435	4435	4435	4435	0
510	20230619	101700	17132290	4435	4435	4435	4435	0
511	20230619	101600	17132290	4435	4435	4435	4435	0
512	20230619	101500	17132290	4435	4435	4435	4435	0
513	20230619	101400	17132290	4435	4435	4435	4435	0
514	20230619	101300	17132290	4435	4435	4435	4435	0
515	20230619	101200	17132290	4435	4435	4435	4435	0
516	20230619	101100	17132290	4435	4435	4435	4435	0
517	20230619	101000	17132290	4435	4435	4435	4435	0
518	20230619	100900	17132290	4435	4435	4435	4435	0
519	20230619	100800	17132290	4435	4435	4435	4435	0
520	20230619	100700	17132290	4435	4435	4435	4435	0
521	20230619	100600	17132290	4435	4435	4435	4435	0
522	20230619	100500	17132290	4435	4435	4435	4435	0
523	20230619	100400	17132290	4435	4435	4435	4435	79
524	20230619	100300	16781925	4435	4435	4435	4435	0
525	20230619	100200	16781925	4435	4435	4435	4435	31
526	20230619	100100	16644440	4435	4435	4435	4435	0
527	20230619	100000	16644440	4435	4435	4435	4435	0
528	20230619	095900	16644440	4435	4435	4435	4435	256
529	20230619	095800	15509080	4440	4440	4440	4440	10
530	20230619	095700	15464680	4440	4440	4440	4440	0
531	20230619	095600	15464680	4440	4440	4440	4440	10
532	20230619	095500	15420280	4435	4435	4435	4435	50
533	20230619	095400	15198530	4440	4440	4440	4440	0
534	20230619	095300	15198530	4440	4440	4440	4440	4
535	20230619	095200	15180770	4435	4435	4435	4435	0
536	20230619	095100	15180770	4435	4435	4435	4435	0
537	20230619	095000	15180770	4435	4435	4435	4435	0
538	20230619	094900	15180770	4435	4435	4435	4435	5
539	20230619	094800	15158595	4435	4435	4435	4435	0
540	20230619	094700	15158595	4435	4435	4435	4435	0
541	20230619	094600	15158595	4435	4435	4440	4435	352
542	20230619	094500	13597195	4435	4435	4435	4435	0
543	20230619	094400	13597195	4435	4435	4435	4435	0
544	20230619	094300	13597195	4435	4435	4435	4435	0
545	20230619	094200	13597195	4435	4435	4435	4435	0
546	20230619	094100	13597195	4435	4435	4435	4435	3
547	20230619	094000	13583890	4440	4440	4440	4440	0
548	20230619	093900	13583890	4440	4440	4440	4440	1
549	20230619	093800	13579450	4430	4430	4430	4430	0
550	20230619	093700	13579450	4430	4425	4430	4425	150
551	20230619	093600	12914990	4425	4425	4425	4425	0
552	20230619	093500	12914990	4425	4430	4430	4425	12
553	20230619	093400	12861885	4430	4430	4430	4430	822
554	20230619	093300	9220425	4440	4440	4440	4440	0
555	20230619	093200	9220425	4440	4440	4440	4440	0
556	20230619	093100	9220425	4440	4440	4440	4440	1
557	20230619	093000	9215985	4440	4430	4440	4430	26
558	20230619	092900	9100775	4430	4430	4430	4430	0
559	20230619	092800	9100775	4430	4430	4430	4430	0
560	20230619	092700	9100775	4430	4420	4430	4395	119
561	20230619	092600	8577455	4430	4420	4430	4420	28
562	20230619	092500	8453665	4420	4405	4420	4405	71
563	20230619	092400	8140895	4405	4395	4405	4395	433
564	20230619	092300	6236495	4395	4395	4395	4395	0
565	20230619	092200	6236495	4395	4395	4395	4395	1
566	20230619	092100	6232100	4400	4400	4400	4400	0
567	20230619	092000	6232100	4400	4400	4400	4400	100
568	20230619	091900	5792100	4395	4395	4395	4395	0
569	20230619	091800	5792100	4395	4400	4400	4395	2
570	20230619	091700	5783305	4400	4400	4400	4400	0
571	20230619	091600	5783305	4400	4395	4400	4395	40
572	20230619	091500	5607480	4395	4395	4395	4395	117
573	20230619	091400	5093265	4395	4395	4395	4395	130
574	20230619	091300	4521915	4395	4385	4395	4385	249
575	20230619	091200	3429490	4385	4380	4385	4380	58
576	20230619	091100	3175445	4380	4380	4380	4380	188
577	20230619	091000	2352005	4380	4380	4380	4380	0
578	20230619	090900	2352005	4380	4380	4380	4380	0
579	20230619	090800	2352005	4380	4380	4380	4380	0
580	20230619	090700	2352005	4380	4380	4380	4380	105
581	20230619	090600	1892105	4375	4375	4375	4375	125
582	20230619	090500	1345230	4375	4375	4375	4375	1
583	20230619	090400	1340855	4370	4370	4370	4370	20
584	20230619	090300	1253455	4370	4370	4370	4370	6
585	20230619	090200	1227235	4370	4370	4370	4370	20
586	20230619	090100	1139835	4355	4355	4355	4355	0
587	20230619	090000	1139835	4355	4350	4355	4350	262