KissMeData/004780/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205100	59159975	4455	4455	4455	4455	42
3	20230615	205000	59159975	4455	4455	4455	4455	0
4	20230615	204900	59159975	4455	4455	4455	4455	0
5	20230615	204800	59159975	4455	4455	4455	4455	0
6	20230615	204700	59159975	4455	4455	4455	4455	0
7	20230615	204600	59159975	4455	4455	4455	4455	0
8	20230615	204500	59159975	4455	4455	4455	4455	0
9	20230615	204400	59159975	4455	4455	4455	4455	0
10	20230615	204300	59159975	4455	4455	4455	4455	0
11	20230615	204200	59159975	4455	4455	4455	4455	0
12	20230615	204100	59159975	4455	4455	4455	4455	0
13	20230615	204000	59159975	4455	4455	4455	4455	0
14	20230615	203900	59159975	4455	4455	4455	4455	0
15	20230615	203800	59159975	4455	4455	4455	4455	0
16	20230615	203700	59159975	4455	4455	4455	4455	0
17	20230615	203600	59159975	4455	4455	4455	4455	0
18	20230615	203500	59159975	4455	4455	4455	4455	0
19	20230615	203400	59159975	4455	4455	4455	4455	0
20	20230615	203300	59159975	4455	4455	4455	4455	0
21	20230615	203200	59159975	4455	4455	4455	4455	0
22	20230615	203100	59159975	4455	4455	4455	4455	0
23	20230615	203000	59159975	4455	4455	4455	4455	0
24	20230615	202900	59159975	4455	4455	4455	4455	0
25	20230615	202800	59159975	4455	4455	4455	4455	0
26	20230615	202700	59159975	4455	4455	4455	4455	0
27	20230615	202600	59159975	4455	4455	4455	4455	0
28	20230615	202500	59159975	4455	4455	4455	4455	0
29	20230615	202400	59159975	4455	4455	4455	4455	0
30	20230615	202300	59159975	4455	4455	4455	4455	0
31	20230615	202200	59159975	4455	4455	4455	4455	0
32	20230615	202100	59159975	4455	4455	4455	4455	42
33	20230615	202000	59159975	4455	4455	4455	4455	0
34	20230615	201900	59159975	4455	4455	4455	4455	0
35	20230615	201800	59159975	4455	4455	4455	4455	0
36	20230615	201700	59159975	4455	4455	4455	4455	0
37	20230615	201600	59159975	4455	4455	4455	4455	0
38	20230615	201500	59159975	4455	4455	4455	4455	0
39	20230615	201400	59159975	4455	4455	4455	4455	0
40	20230615	201300	59159975	4455	4455	4455	4455	0
41	20230615	201200	59159975	4455	4455	4455	4455	0
42	20230615	201100	59159975	4455	4455	4455	4455	0
43	20230615	201000	59159975	4455	4455	4455	4455	0
44	20230615	200900	59159975	4455	4455	4455	4455	0
45	20230615	200800	59159975	4455	4455	4455	4455	0
46	20230615	200700	59159975	4455	4455	4455	4455	0
47	20230615	200600	59159975	4455	4455	4455	4455	0
48	20230615	200500	59159975	4455	4455	4455	4455	0
49	20230615	200400	59159975	4455	4455	4455	4455	0
50	20230615	200300	59159975	4455	4455	4455	4455	0
51	20230615	200200	59159975	4455	4455	4455	4455	0
52	20230615	200100	59159975	4455	4455	4455	4455	0
53	20230615	200000	59159975	4455	4455	4455	4455	0
54	20230615	195900	59159975	4455	4455	4455	4455	0
55	20230615	195800	59159975	4455	4455	4455	4455	0
56	20230615	195700	59159975	4455	4455	4455	4455	0
57	20230615	195600	59159975	4455	4455	4455	4455	0
58	20230615	195500	59159975	4455	4455	4455	4455	0
59	20230615	195400	59159975	4455	4455	4455	4455	0
60	20230615	195300	59159975	4455	4455	4455	4455	0
61	20230615	195200	59159975	4455	4455	4455	4455	0
62	20230615	195100	59159975	4455	4455	4455	4455	42
63	20230615	195000	59159975	4455	4455	4455	4455	0
64	20230615	194900	59159975	4455	4455	4455	4455	0
65	20230615	194800	59159975	4455	4455	4455	4455	0
66	20230615	194700	59159975	4455	4455	4455	4455	0
67	20230615	194600	59159975	4455	4455	4455	4455	0
68	20230615	194500	59159975	4455	4455	4455	4455	0
69	20230615	194400	59159975	4455	4455	4455	4455	0
70	20230615	194300	59159975	4455	4455	4455	4455	0
71	20230615	194200	59159975	4455	4455	4455	4455	0
72	20230615	194100	59159975	4455	4455	4455	4455	0
73	20230615	194000	59159975	4455	4455	4455	4455	0
74	20230615	193900	59159975	4455	4455	4455	4455	0
75	20230615	193800	59159975	4455	4455	4455	4455	0
76	20230615	193700	59159975	4455	4455	4455	4455	0
77	20230615	193600	59159975	4455	4455	4455	4455	0
78	20230615	193500	59159975	4455	4455	4455	4455	0
79	20230615	193400	59159975	4455	4455	4455	4455	0
80	20230615	193300	59159975	4455	4455	4455	4455	0
81	20230615	193200	59159975	4455	4455	4455	4455	0
82	20230615	193100	59159975	4455	4455	4455	4455	0
83	20230615	193000	59159975	4455	4455	4455	4455	0
84	20230615	192900	59159975	4455	4455	4455	4455	0
85	20230615	192800	59159975	4455	4455	4455	4455	0
86	20230615	192700	59159975	4455	4455	4455	4455	0
87	20230615	192600	59159975	4455	4455	4455	4455	0
88	20230615	192500	59159975	4455	4455	4455	4455	0
89	20230615	192400	59159975	4455	4455	4455	4455	0
90	20230615	192300	59159975	4455	4455	4455	4455	0
91	20230615	192200	59159975	4455	4455	4455	4455	0
92	20230615	192100	59159975	4455	4455	4455	4455	42
93	20230615	192000	59159975	4455	4455	4455	4455	0
94	20230615	191900	59159975	4455	4455	4455	4455	0
95	20230615	191800	59159975	4455	4455	4455	4455	0
96	20230615	191700	59159975	4455	4455	4455	4455	0
97	20230615	191600	59159975	4455	4455	4455	4455	0
98	20230615	191500	59159975	4455	4455	4455	4455	0
99	20230615	191400	59159975	4455	4455	4455	4455	0
100	20230615	191300	59159975	4455	4455	4455	4455	0
101	20230615	191200	59159975	4455	4455	4455	4455	0
102	20230615	191100	59159975	4455	4455	4455	4455	0
103	20230615	191000	59159975	4455	4455	4455	4455	0
104	20230615	190900	59159975	4455	4455	4455	4455	0
105	20230615	190800	59159975	4455	4455	4455	4455	0
106	20230615	190700	59159975	4455	4455	4455	4455	0
107	20230615	190600	59159975	4455	4455	4455	4455	0
108	20230615	190500	59159975	4455	4455	4455	4455	0
109	20230615	190400	59159975	4455	4455	4455	4455	0
110	20230615	190300	59159975	4455	4455	4455	4455	0
111	20230615	190200	59159975	4455	4455	4455	4455	0
112	20230615	190100	59159975	4455	4455	4455	4455	0
113	20230615	190000	59159975	4455	4455	4455	4455	0
114	20230615	185900	59159975	4455	4455	4455	4455	0
115	20230615	185800	59159975	4455	4455	4455	4455	0
116	20230615	185700	59159975	4455	4455	4455	4455	0
117	20230615	185600	59159975	4455	4455	4455	4455	0
118	20230615	185500	59159975	4455	4455	4455	4455	0
119	20230615	185400	59159975	4455	4455	4455	4455	0
120	20230615	185300	59159975	4455	4455	4455	4455	0
121	20230615	185200	59159975	4455	4455	4455	4455	0
122	20230615	185100	59159975	4455	4455	4455	4455	42
123	20230615	185000	59159975	4455	4455	4455	4455	0
124	20230615	184900	59159975	4455	4455	4455	4455	0
125	20230615	184800	59159975	4455	4455	4455	4455	0
126	20230615	184700	59159975	4455	4455	4455	4455	0
127	20230615	184600	59159975	4455	4455	4455	4455	0
128	20230615	184500	59159975	4455	4455	4455	4455	0
129	20230615	184400	59159975	4455	4455	4455	4455	0
130	20230615	184300	59159975	4455	4455	4455	4455	0
131	20230615	184200	59159975	4455	4455	4455	4455	0
132	20230615	184100	59159975	4455	4455	4455	4455	0
133	20230615	184000	59159975	4455	4455	4455	4455	0
134	20230615	183900	59159975	4455	4455	4455	4455	0
135	20230615	183800	59159975	4455	4455	4455	4455	0
136	20230615	183700	59159975	4455	4455	4455	4455	0
137	20230615	183600	59159975	4455	4455	4455	4455	0
138	20230615	183500	59159975	4455	4455	4455	4455	0
139	20230615	183400	59159975	4455	4455	4455	4455	0
140	20230615	183300	59159975	4455	4455	4455	4455	0
141	20230615	183200	59159975	4455	4455	4455	4455	0
142	20230615	183100	59159975	4455	4455	4455	4455	0
143	20230615	183000	59159975	4455	4455	4455	4455	0
144	20230615	182900	59159975	4455	4455	4455	4455	0
145	20230615	182800	59159975	4455	4455	4455	4455	0
146	20230615	182700	59159975	4455	4455	4455	4455	0
147	20230615	182600	59159975	4455	4455	4455	4455	0
148	20230615	182500	59159975	4455	4455	4455	4455	0
149	20230615	182400	59159975	4455	4455	4455	4455	0
150	20230615	182300	59159975	4455	4455	4455	4455	0
151	20230615	182200	59159975	4455	4455	4455	4455	0
152	20230615	182100	59159975	4455	4455	4455	4455	42
153	20230615	182000	59159975	4455	4455	4455	4455	0
154	20230615	181900	59159975	4455	4455	4455	4455	0
155	20230615	181800	59159975	4455	4455	4455	4455	0
156	20230615	181700	59159975	4455	4455	4455	4455	0
157	20230615	181600	59159975	4455	4455	4455	4455	0
158	20230615	181500	59159975	4455	4455	4455	4455	0
159	20230615	181400	59159975	4455	4455	4455	4455	0
160	20230615	181300	59159975	4455	4455	4455	4455	0
161	20230615	181200	59159975	4455	4455	4455	4455	0
162	20230615	181100	59159975	4455	4455	4455	4455	0
163	20230615	181000	59159975	4455	4455	4455	4455	0
164	20230615	180900	59159975	4455	4455	4455	4455	0
165	20230615	180800	59159975	4455	4455	4455	4455	0
166	20230615	180700	59159975	4455	4455	4455	4455	0
167	20230615	180600	59159975	4455	4455	4455	4455	0
168	20230615	180500	59159975	4455	4455	4455	4455	0
169	20230615	180400	59159975	4455	4455	4455	4455	0
170	20230615	180300	59159975	4455	4455	4455	4455	0
171	20230615	180200	59159975	4455	4455	4455	4455	0
172	20230615	180100	59159975	4455	4455	4455	4455	0
173	20230615	180000	59159975	4455	4455	4455	4455	0
174	20230615	175900	59159975	4455	4455	4455	4455	0
175	20230615	175800	59159975	4455	4455	4455	4455	0
176	20230615	175700	59159975	4455	4455	4455	4455	0
177	20230615	175600	59159975	4455	4455	4455	4455	0
178	20230615	175500	59159975	4455	4455	4455	4455	0
179	20230615	175400	59159975	4455	4455	4455	4455	0
180	20230615	175300	59159975	4455	4455	4455	4455	0
181	20230615	175200	59159975	4455	4455	4455	4455	0
182	20230615	175100	59159975	4455	4455	4455	4455	42
183	20230615	175000	59159975	4455	4455	4455	4455	0
184	20230615	174900	59159975	4455	4455	4455	4455	0
185	20230615	174800	59159975	4455	4455	4455	4455	0
186	20230615	174700	59159975	4455	4455	4455	4455	0
187	20230615	174600	59159975	4455	4455	4455	4455	0
188	20230615	174500	59159975	4455	4455	4455	4455	0
189	20230615	174400	59159975	4455	4455	4455	4455	0
190	20230615	174300	59159975	4455	4455	4455	4455	0
191	20230615	174200	59159975	4455	4455	4455	4455	0
192	20230615	174100	59159975	4455	4455	4455	4455	0
193	20230615	174000	59159975	4455	4455	4455	4455	0
194	20230615	173900	59159975	4455	4455	4455	4455	0
195	20230615	173800	59159975	4455	4455	4455	4455	0
196	20230615	173700	59159975	4455	4455	4455	4455	0
197	20230615	173600	59159975	4455	4455	4455	4455	0
198	20230615	173500	59159975	4455	4455	4455	4455	0
199	20230615	173400	59159975	4455	4455	4455	4455	0
200	20230615	173300	59159975	4455	4455	4455	4455	0
201	20230615	173200	59159975	4455	4455	4455	4455	0
202	20230615	173100	59159975	4455	4455	4455	4455	0
203	20230615	173000	59159975	4455	4455	4455	4455	0
204	20230615	172900	59159975	4455	4455	4455	4455	0
205	20230615	172800	59159975	4455	4455	4455	4455	0
206	20230615	172700	59159975	4455	4455	4455	4455	0
207	20230615	172600	59159975	4455	4455	4455	4455	0
208	20230615	172500	59159975	4455	4455	4455	4455	0
209	20230615	172400	59159975	4455	4455	4455	4455	0
210	20230615	172300	59159975	4455	4455	4455	4455	0
211	20230615	172200	59159975	4455	4455	4455	4455	0
212	20230615	172100	59159975	4455	4455	4455	4455	42
213	20230615	172000	59159975	4455	4455	4455	4455	0
214	20230615	171900	59159975	4455	4455	4455	4455	0
215	20230615	171800	59159975	4455	4455	4455	4455	0
216	20230615	171700	59159975	4455	4455	4455	4455	0
217	20230615	171600	59159975	4455	4455	4455	4455	0
218	20230615	171500	59159975	4455	4455	4455	4455	0
219	20230615	171400	59159975	4455	4455	4455	4455	0
220	20230615	171300	59159975	4455	4455	4455	4455	0
221	20230615	171200	59159975	4455	4455	4455	4455	0
222	20230615	171100	59159975	4455	4455	4455	4455	0
223	20230615	171000	59159975	4455	4455	4455	4455	0
224	20230615	170900	59159975	4455	4455	4455	4455	0
225	20230615	170800	59159975	4455	4455	4455	4455	0
226	20230615	170700	59159975	4455	4455	4455	4455	0
227	20230615	170600	59159975	4455	4455	4455	4455	0
228	20230615	170500	59159975	4455	4455	4455	4455	0
229	20230615	170400	59159975	4455	4455	4455	4455	0
230	20230615	170300	59159975	4455	4455	4455	4455	0
231	20230615	170200	59159975	4455	4455	4455	4455	0
232	20230615	170100	59159975	4455	4455	4455	4455	0
233	20230615	170000	59159975	4455	4455	4455	4455	0
234	20230615	165900	59159975	4455	4455	4455	4455	0
235	20230615	165800	59159975	4455	4455	4455	4455	0
236	20230615	165700	59159975	4455	4455	4455	4455	0
237	20230615	165600	59159975	4455	4455	4455	4455	0
238	20230615	165500	59159975	4455	4455	4455	4455	0
239	20230615	165400	59159975	4455	4455	4455	4455	0
240	20230615	165300	59159975	4455	4455	4455	4455	0
241	20230615	165200	59159975	4455	4455	4455	4455	0
242	20230615	165100	59159975	4455	4455	4455	4455	42
243	20230615	165000	59159975	4455	4455	4455	4455	0
244	20230615	164900	59159975	4455	4455	4455	4455	0
245	20230615	164800	59159975	4455	4455	4455	4455	0
246	20230615	164700	59159975	4455	4455	4455	4455	0
247	20230615	164600	59159975	4455	4455	4455	4455	0
248	20230615	164500	59159975	4455	4455	4455	4455	0
249	20230615	164400	59159975	4455	4455	4455	4455	0
250	20230615	164300	59159975	4455	4455	4455	4455	0
251	20230615	164200	59159975	4455	4455	4455	4455	0
252	20230615	164100	59159975	4455	4455	4455	4455	0
253	20230615	164000	59159975	4455	4455	4455	4455	0
254	20230615	163900	59159975	4455	4455	4455	4455	0
255	20230615	163800	59159975	4455	4455	4455	4455	0
256	20230615	163700	59159975	4455	4455	4455	4455	0
257	20230615	163600	59159975	4455	4455	4455	4455	0
258	20230615	163500	59159975	4455	4455	4455	4455	0
259	20230615	163400	59159975	4455	4455	4455	4455	0
260	20230615	163300	59159975	4455	4455	4455	4455	0
261	20230615	163200	59159975	4455	4455	4455	4455	0
262	20230615	163100	59159975	4455	4455	4455	4455	0
263	20230615	163000	59159975	4455	4455	4455	4455	0
264	20230615	162900	59159975	4455	4455	4455	4455	0
265	20230615	162800	59159975	4455	4455	4455	4455	0
266	20230615	162700	59159975	4455	4455	4455	4455	0
267	20230615	162600	59159975	4455	4455	4455	4455	0
268	20230615	162500	59159975	4455	4455	4455	4455	0
269	20230615	162400	59159975	4455	4455	4455	4455	0
270	20230615	162300	59159975	4455	4455	4455	4455	0
271	20230615	162200	59159975	4455	4455	4455	4455	0
272	20230615	162100	59159975	4455	4455	4455	4455	42
273	20230615	162000	59159975	4455	4455	4455	4455	0
274	20230615	161900	59159975	4455	4455	4455	4455	0
275	20230615	161800	59159975	4455	4455	4455	4455	0
276	20230615	161700	59159975	4455	4455	4455	4455	0
277	20230615	161600	59159975	4455	4455	4455	4455	0
278	20230615	161500	59159975	4455	4455	4455	4455	0
279	20230615	161400	59159975	4455	4455	4455	4455	0
280	20230615	161300	59159975	4455	4455	4455	4455	0
281	20230615	161200	59159975	4455	4455	4455	4455	0
282	20230615	161100	59159975	4455	4455	4455	4455	0
283	20230615	161000	59159975	4455	4455	4455	4455	0
284	20230615	160900	59159975	4455	4455	4455	4455	0
285	20230615	160800	59159975	4455	4455	4455	4455	0
286	20230615	160700	59159975	4455	4455	4455	4455	0
287	20230615	160600	59159975	4455	4455	4455	4455	0
288	20230615	160500	59159975	4455	4455	4455	4455	0
289	20230615	160400	59159975	4455	4455	4455	4455	0
290	20230615	160300	59159975	4455	4455	4455	4455	0
291	20230615	160200	59159975	4455	4455	4455	4455	0
292	20230615	160100	59159975	4455	4455	4455	4455	0
293	20230615	160000	59159975	4455	4455	4455	4455	0
294	20230615	155900	59159975	4455	4455	4455	4455	0
295	20230615	155800	59159975	4455	4455	4455	4455	0
296	20230615	155700	59159975	4455	4455	4455	4455	0
297	20230615	155600	59159975	4455	4455	4455	4455	0
298	20230615	155500	59159975	4455	4455	4455	4455	0
299	20230615	155400	59159975	4455	4455	4455	4455	0
300	20230615	155300	59159975	4455	4455	4455	4455	0
301	20230615	155200	59159975	4455	4455	4455	4455	0
302	20230615	155100	59159975	4455	4455	4455	4455	42
303	20230615	155000	59159975	4455	4455	4455	4455	0
304	20230615	154900	59159975	4455	4455	4455	4455	0
305	20230615	154800	59159975	4455	4455	4455	4455	0
306	20230615	154700	59159975	4455	4455	4455	4455	0
307	20230615	154600	59159975	4455	4455	4455	4455	0
308	20230615	154500	59159975	4455	4455	4455	4455	0
309	20230615	154400	59159975	4455	4455	4455	4455	0
310	20230615	154300	59159975	4455	4455	4455	4455	0
311	20230615	154200	59159975	4455	4455	4455	4455	0
312	20230615	154100	59159975	4455	4455	4455	4455	0
313	20230615	154000	59159975	4455	4455	4455	4455	0
314	20230615	153900	59159975	4455	4455	4455	4455	0
315	20230615	153800	59159975	4455	4455	4455	4455	0
316	20230615	153700	59159975	4455	4455	4455	4455	0
317	20230615	153600	59159975	4455	4455	4455	4455	0
318	20230615	153500	59159975	4455	4455	4455	4455	0
319	20230615	153400	59159975	4455	4455	4455	4455	0
320	20230615	153300	59159975	4455	4455	4455	4455	0
321	20230615	153200	59159975	4455	4455	4455	4455	0
322	20230615	153100	59159975	4455	4455	4455	4455	0
323	20230615	153000	59159975	4455	4455	4455	4455	42
324	20230615	152900	58972865	4455	4455	4455	4455	0
325	20230615	152800	58972865	4455	4455	4455	4455	0
326	20230615	152700	58972865	4455	4455	4455	4455	0
327	20230615	152600	58972865	4455	4455	4455	4455	0
328	20230615	152500	58972865	4455	4455	4455	4455	0
329	20230615	152400	58972865	4455	4455	4455	4455	0
330	20230615	152300	58972865	4455	4455	4455	4455	0
331	20230615	152200	58972865	4455	4455	4455	4455	0
332	20230615	152100	58972865	4455	4455	4455	4455	0
333	20230615	152000	58972865	4455	4455	4455	4455	0
334	20230615	151900	58972865	4455	4455	4455	4455	42
335	20230615	151800	58785755	4455	4455	4455	4455	0
336	20230615	151700	58785755	4455	4450	4455	4450	36
337	20230615	151600	58625550	4450	4455	4455	4450	24
338	20230615	151500	58518635	4455	4455	4455	4455	0
339	20230615	151400	58518635	4455	4455	4455	4455	0
340	20230615	151300	58518635	4455	4455	4455	4455	36
341	20230615	151200	58358255	4455	4455	4455	4455	0
342	20230615	151100	58358255	4455	4455	4455	4455	0
343	20230615	151000	58358255	4455	4455	4455	4455	37
344	20230615	150900	58193420	4455	4455	4455	4455	0
345	20230615	150800	58193420	4455	4455	4455	4455	0
346	20230615	150700	58193420	4455	4450	4455	4450	4
347	20230615	150600	58175615	4455	4450	4455	4445	170
348	20230615	150500	57419735	4450	4450	4450	4450	0
349	20230615	150400	57419735	4450	4450	4450	4450	0
350	20230615	150300	57419735	4450	4450	4450	4450	137
351	20230615	150200	56810085	4450	4450	4450	4450	1
352	20230615	150100	56805635	4445	4445	4445	4445	22
353	20230615	150000	56707845	4450	4450	4450	4450	38
354	20230615	145900	56538745	4450	4450	4450	4450	21
355	20230615	145800	56445295	4450	4450	4450	4450	277
356	20230615	145700	55212645	4450	4450	4450	4450	0
357	20230615	145600	55212645	4450	4450	4450	4450	400
358	20230615	145500	53432645	4460	4460	4460	4460	0
359	20230615	145400	53432645	4460	4460	4460	4460	0
360	20230615	145300	53432645	4460	4460	4460	4460	1
361	20230615	145200	53428185	4450	4455	4455	4450	340
362	20230615	145100	51915175	4460	4460	4460	4460	0
363	20230615	145000	51915175	4460	4460	4460	4460	0
364	20230615	144900	51915175	4460	4460	4460	4460	0
365	20230615	144800	51915175	4460	4460	4460	4460	0
366	20230615	144700	51915175	4460	4460	4460	4460	0
367	20230615	144600	51915175	4460	4460	4460	4460	0
368	20230615	144500	51915175	4460	4460	4460	4460	0
369	20230615	144400	51915175	4460	4460	4460	4460	23
370	20230615	144300	51812595	4460	4460	4460	4460	0
371	20230615	144200	51812595	4460	4460	4460	4460	0
372	20230615	144100	51812595	4460	4460	4460	4460	0
373	20230615	144000	51812595	4460	4460	4460	4460	0
374	20230615	143900	51812595	4460	4460	4460	4460	0
375	20230615	143800	51812595	4460	4460	4460	4460	0
376	20230615	143700	51812595	4460	4460	4460	4460	0
377	20230615	143600	51812595	4460	4460	4460	4460	0
378	20230615	143500	51812595	4460	4460	4460	4460	0
379	20230615	143400	51812595	4460	4460	4460	4460	0
380	20230615	143300	51812595	4460	4460	4460	4460	0
381	20230615	143200	51812595	4460	4460	4460	4460	0
382	20230615	143100	51812595	4460	4460	4460	4460	0
383	20230615	143000	51812595	4460	4460	4460	4460	0
384	20230615	142900	51812595	4460	4455	4460	4455	3
385	20230615	142800	51799225	4455	4455	4455	4455	4
386	20230615	142700	51781405	4460	4460	4460	4460	0
387	20230615	142600	51781405	4460	4460	4460	4460	0
388	20230615	142500	51781405	4460	4460	4460	4460	0
389	20230615	142400	51781405	4460	4460	4460	4460	0
390	20230615	142300	51781405	4460	4460	4460	4460	0
391	20230615	142200	51781405	4460	4460	4460	4460	0
392	20230615	142100	51781405	4460	4460	4460	4460	0
393	20230615	142000	51781405	4460	4460	4460	4460	0
394	20230615	141900	51781405	4460	4460	4460	4460	0
395	20230615	141800	51781405	4460	4460	4460	4460	0
396	20230615	141700	51781405	4460	4460	4460	4460	0
397	20230615	141600	51781405	4460	4460	4460	4460	0
398	20230615	141500	51781405	4460	4460	4460	4460	1
399	20230615	141400	51776945	4450	4450	4450	4450	0
400	20230615	141300	51776945	4450	4450	4450	4450	0
401	20230615	141200	51776945	4450	4450	4450	4450	0
402	20230615	141100	51776945	4450	4450	4450	4450	118
403	20230615	141000	51251845	4460	4460	4460	4460	0
404	20230615	140900	51251845	4460	4455	4460	4455	4
405	20230615	140800	51234020	4460	4460	4460	4460	0
406	20230615	140700	51234020	4460	4460	4460	4460	0
407	20230615	140600	51234020	4460	4460	4460	4460	0
408	20230615	140500	51234020	4460	4460	4460	4460	0
409	20230615	140400	51234020	4460	4460	4460	4460	0
410	20230615	140300	51234020	4460	4460	4460	4460	0
411	20230615	140200	51234020	4460	4460	4460	4460	0
412	20230615	140100	51234020	4460	4450	4460	4450	50
413	20230615	140000	51011415	4450	4450	4450	4450	100
414	20230615	135900	50566415	4445	4445	4445	4445	380
415	20230615	135800	48877315	4450	4450	4450	4450	0
416	20230615	135700	48877315	4450	4450	4450	4450	0
417	20230615	135600	48877315	4450	4450	4450	4450	0
418	20230615	135500	48877315	4450	4450	4450	4450	0
419	20230615	135400	48877315	4450	4450	4450	4450	2
420	20230615	135300	48868415	4450	4450	4450	4450	0
421	20230615	135200	48868415	4450	4450	4450	4450	0
422	20230615	135100	48868415	4450	4450	4450	4450	210
423	20230615	135000	47933915	4450	4450	4450	4450	0
424	20230615	134900	47933915	4450	4450	4450	4450	0
425	20230615	134800	47933915	4450	4450	4450	4450	0
426	20230615	134700	47933915	4450	4450	4450	4450	0
427	20230615	134600	47933915	4450	4450	4450	4450	14
428	20230615	134500	47871615	4460	4460	4460	4460	0
429	20230615	134400	47871615	4460	4460	4460	4460	0
430	20230615	134300	47871615	4460	4460	4460	4460	0
431	20230615	134200	47871615	4460	4460	4460	4460	0
432	20230615	134100	47871615	4460	4460	4460	4460	0
433	20230615	134000	47871615	4460	4460	4460	4460	0
434	20230615	133900	47871615	4460	4460	4460	4460	0
435	20230615	133800	47871615	4460	4460	4460	4460	0
436	20230615	133700	47871615	4460	4460	4460	4460	0
437	20230615	133600	47871615	4460	4460	4460	4460	1
438	20230615	133500	47867155	4455	4450	4455	4450	66
439	20230615	133400	47573435	4450	4450	4450	4450	124
440	20230615	133300	47021635	4450	4450	4450	4450	10
441	20230615	133200	46977135	4450	4450	4450	4450	20
442	20230615	133100	46888135	4450	4450	4450	4450	0
443	20230615	133000	46888135	4450	4450	4450	4450	0
444	20230615	132900	46888135	4450	4450	4450	4450	10
445	20230615	132800	46843635	4450	4450	4450	4450	0
446	20230615	132700	46843635	4450	4450	4450	4450	0
447	20230615	132600	46843635	4450	4450	4450	4450	0
448	20230615	132500	46843635	4450	4450	4450	4450	0
449	20230615	132400	46843635	4450	4450	4450	4450	0
450	20230615	132300	46843635	4450	4450	4450	4450	31
451	20230615	132200	46705685	4450	4450	4450	4450	0
452	20230615	132100	46705685	4450	4450	4450	4450	500
453	20230615	132000	44480685	4450	4450	4450	4450	0
454	20230615	131900	44480685	4450	4450	4450	4450	0
455	20230615	131800	44480685	4450	4450	4450	4450	0
456	20230615	131700	44480685	4450	4450	4450	4450	0
457	20230615	131600	44480685	4450	4450	4450	4450	0
458	20230615	131500	44480685	4450	4450	4450	4450	0
459	20230615	131400	44480685	4450	4450	4450	4450	1
460	20230615	131300	44476235	4445	4445	4445	4445	36
461	20230615	131200	44316215	4450	4450	4450	4450	0
462	20230615	131100	44316215	4450	4450	4450	4450	0
463	20230615	131000	44316215	4450	4450	4450	4450	1
464	20230615	130900	44311765	4445	4445	4445	4445	0
465	20230615	130800	44311765	4445	4445	4445	4445	0
466	20230615	130700	44311765	4445	4445	4445	4445	100
467	20230615	130600	43867265	4450	4450	4450	4450	0
468	20230615	130500	43867265	4450	4450	4450	4450	0
469	20230615	130400	43867265	4450	4450	4450	4450	0
470	20230615	130300	43867265	4450	4450	4450	4450	0
471	20230615	130200	43867265	4450	4450	4450	4450	0
472	20230615	130100	43867265	4450	4450	4450	4450	0
473	20230615	130000	43867265	4450	4450	4450	4450	0
474	20230615	125900	43867265	4450	4450	4450	4450	0
475	20230615	125800	43867265	4450	4450	4450	4450	0
476	20230615	125700	43867265	4450	4450	4450	4450	0
477	20230615	125600	43867265	4450	4450	4450	4450	0
478	20230615	125500	43867265	4450	4450	4450	4450	0
479	20230615	125400	43867265	4450	4450	4450	4450	0
480	20230615	125300	43867265	4450	4450	4450	4450	0
481	20230615	125200	43867265	4450	4450	4450	4450	0
482	20230615	125100	43867265	4450	4450	4450	4450	0
483	20230615	125000	43867265	4450	4450	4450	4450	0
484	20230615	124900	43867265	4450	4450	4450	4450	0
485	20230615	124800	43867265	4450	4450	4450	4450	0
486	20230615	124700	43867265	4450	4450	4450	4450	1
487	20230615	124600	43862815	4450	4450	4450	4450	0
488	20230615	124500	43862815	4450	4450	4450	4450	0
489	20230615	124400	43862815	4450	4450	4450	4450	0
490	20230615	124300	43862815	4450	4450	4450	4450	0
491	20230615	124200	43862815	4450	4450	4450	4450	0
492	20230615	124100	43862815	4450	4450	4450	4450	0
493	20230615	124000	43862815	4450	4450	4450	4450	0
494	20230615	123900	43862815	4450	4450	4450	4450	1
495	20230615	123800	43858365	4440	4440	4440	4440	0
496	20230615	123700	43858365	4440	4440	4440	4440	20
497	20230615	123600	43769565	4450	4450	4450	4450	0
498	20230615	123500	43769565	4450	4450	4450	4450	2
499	20230615	123400	43760665	4450	4450	4450	4450	0
500	20230615	123300	43760665	4450	4450	4450	4450	60
501	20230615	123200	43493665	4445	4445	4445	4445	0
502	20230615	123100	43493665	4445	4445	4445	4445	112
503	20230615	123000	42995825	4450	4450	4450	4450	0
504	20230615	122900	42995825	4450	4450	4450	4450	0
505	20230615	122800	42995825	4450	4450	4450	4450	0
506	20230615	122700	42995825	4450	4450	4450	4450	0
507	20230615	122600	42995825	4450	4450	4450	4450	0
508	20230615	122500	42995825	4450	4450	4450	4450	0
509	20230615	122400	42995825	4450	4450	4450	4450	0
510	20230615	122300	42995825	4450	4450	4450	4450	0
511	20230615	122200	42995825	4450	4450	4450	4450	0
512	20230615	122100	42995825	4450	4450	4450	4450	0
513	20230615	122000	42995825	4450	4450	4450	4450	0
514	20230615	121900	42995825	4450	4450	4450	4450	5
515	20230615	121800	42973575	4460	4460	4460	4460	0
516	20230615	121700	42973575	4460	4460	4460	4460	0
517	20230615	121600	42973575	4460	4460	4460	4460	0
518	20230615	121500	42973575	4460	4460	4460	4460	0
519	20230615	121400	42973575	4460	4460	4460	4460	0
520	20230615	121300	42973575	4460	4460	4460	4460	0
521	20230615	121200	42973575	4460	4460	4460	4460	0
522	20230615	121100	42973575	4460	4460	4460	4460	0
523	20230615	121000	42973575	4460	4460	4460	4460	0
524	20230615	120900	42973575	4460	4460	4460	4460	0
525	20230615	120800	42973575	4460	4460	4460	4460	0
526	20230615	120700	42973575	4460	4460	4460	4460	0
527	20230615	120600	42973575	4460	4460	4460	4460	0
528	20230615	120500	42973575	4460	4460	4460	4460	0
529	20230615	120400	42973575	4460	4460	4460	4460	0
530	20230615	120300	42973575	4460	4460	4460	4460	0
531	20230615	120200	42973575	4460	4460	4460	4460	0
532	20230615	120100	42973575	4460	4460	4460	4460	0
533	20230615	120000	42973575	4460	4460	4460	4460	0
534	20230615	115900	42973575	4460	4460	4460	4460	0
535	20230615	115800	42973575	4460	4460	4460	4460	0
536	20230615	115700	42973575	4460	4460	4460	4460	0
537	20230615	115600	42973575	4460	4460	4460	4460	0
538	20230615	115500	42973575	4460	4460	4460	4460	0
539	20230615	115400	42973575	4460	4460	4460	4460	0
540	20230615	115300	42973575	4460	4460	4460	4460	1
541	20230615	115200	42969115	4460	4460	4460	4460	0
542	20230615	115100	42969115	4460	4460	4460	4460	0
543	20230615	115000	42969115	4460	4460	4460	4460	0
544	20230615	114900	42969115	4460	4460	4460	4460	0
545	20230615	114800	42969115	4460	4460	4460	4460	0
546	20230615	114700	42969115	4460	4460	4460	4460	0
547	20230615	114600	42969115	4460	4460	4460	4460	0
548	20230615	114500	42969115	4460	4460	4460	4460	0
549	20230615	114400	42969115	4460	4460	4460	4460	0
550	20230615	114300	42969115	4460	4460	4460	4460	0
551	20230615	114200	42969115	4460	4460	4460	4460	0
552	20230615	114100	42969115	4460	4460	4460	4460	0
553	20230615	114000	42969115	4460	4460	4460	4460	0
554	20230615	113900	42969115	4460	4460	4460	4460	1
555	20230615	113800	42964655	4440	4455	4460	4440	538
556	20230615	113700	40568085	4455	4455	4455	4455	0
557	20230615	113600	40568085	4455	4455	4455	4455	56
558	20230615	113500	40318605	4455	4455	4455	4455	0
559	20230615	113400	40318605	4455	4455	4455	4455	0
560	20230615	113300	40318605	4455	4455	4455	4455	0
561	20230615	113200	40318605	4455	4455	4455	4455	0
562	20230615	113100	40318605	4455	4455	4455	4455	0
563	20230615	113000	40318605	4455	4455	4455	4455	0
564	20230615	112900	40318605	4455	4455	4455	4455	0
565	20230615	112800	40318605	4455	4455	4455	4455	0
566	20230615	112700	40318605	4455	4455	4455	4455	0
567	20230615	112600	40318605	4455	4455	4455	4455	0
568	20230615	112500	40318605	4455	4455	4455	4455	0
569	20230615	112400	40318605	4455	4455	4455	4455	0
570	20230615	112300	40318605	4455	4455	4455	4455	0
571	20230615	112200	40318605	4455	4455	4455	4455	2
572	20230615	112100	40309695	4460	4460	4460	4460	0
573	20230615	112000	40309695	4460	4460	4460	4460	0
574	20230615	111900	40309695	4460	4460	4460	4460	0
575	20230615	111800	40309695	4460	4460	4460	4460	30
576	20230615	111700	40175895	4460	4460	4460	4460	0
577	20230615	111600	40175895	4460	4460	4460	4460	0
578	20230615	111500	40175895	4460	4460	4460	4460	10
579	20230615	111400	40131295	4465	4465	4465	4465	0
580	20230615	111300	40131295	4465	4465	4465	4465	0
581	20230615	111200	40131295	4465	4460	4465	4460	32
582	20230615	111100	39988570	4450	4455	4460	4445	8
583	20230615	111000	39952980	4460	4430	4460	4430	51
584	20230615	110900	39726970	4430	4440	4440	4430	286
585	20230615	110800	38459710	4465	4465	4465	4465	0
586	20230615	110700	38459710	4465	4430	4465	4430	67
587	20230615	110600	38162865	4430	4465	4465	4430	2035
588	20230615	110500	29116605	4460	4460	4465	4455	223
589	20230615	110400	28123020	4465	4465	4465	4465	0
590	20230615	110300	28123020	4465	4465	4465	4465	0
591	20230615	110200	28123020	4465	4465	4465	4465	0
592	20230615	110100	28123020	4465	4465	4465	4465	0
593	20230615	110000	28123020	4465	4465	4465	4465	0
594	20230615	105900	28123020	4465	4465	4465	4465	0
595	20230615	105800	28123020	4465	4465	4465	4465	0
596	20230615	105700	28123020	4465	4465	4465	4465	0
597	20230615	105600	28123020	4465	4465	4465	4465	0
598	20230615	105500	28123020	4465	4465	4465	4465	3
599	20230615	105400	28109625	4480	4480	4480	4480	0
600	20230615	105300	28109625	4480	4480	4480	4480	1
601	20230615	105200	28105145	4470	4470	4470	4470	0
602	20230615	105100	28105145	4470	4470	4470	4470	0
603	20230615	105000	28105145	4470	4470	4470	4470	0
604	20230615	104900	28105145	4470	4480	4480	4470	2
605	20230615	104800	28096195	4470	4470	4470	4470	2
606	20230615	104700	28087255	4480	4480	4480	4480	0
607	20230615	104600	28087255	4480	4480	4480	4480	1
608	20230615	104500	28082775	4480	4480	4480	4480	1
609	20230615	104400	28078295	4475	4485	4485	4450	2031
610	20230615	104300	19025105	4485	4485	4485	4485	5
611	20230615	104200	19002680	4485	4485	4485	4485	126
612	20230615	104100	18437570	4480	4480	4480	4480	166
613	20230615	104000	17693890	4480	4480	4480	4480	6
614	20230615	103900	17667010	4475	4480	4480	4475	2
615	20230615	103800	17658055	4475	4470	4475	4470	74
616	20230615	103700	17327175	4470	4470	4470	4470	0
617	20230615	103600	17327175	4470	4465	4470	4465	169
618	20230615	103500	16572570	4465	4465	4465	4465	0
619	20230615	103400	16572570	4465	4465	4465	4465	4
620	20230615	103300	16554710	4465	4465	4465	4465	0
621	20230615	103200	16554710	4465	4465	4465	4465	0
622	20230615	103100	16554710	4465	4465	4465	4465	0
623	20230615	103000	16554710	4465	4465	4465	4465	0
624	20230615	102900	16554710	4465	4465	4465	4465	0
625	20230615	102800	16554710	4465	4465	4465	4465	0
626	20230615	102700	16554710	4465	4465	4465	4465	0
627	20230615	102600	16554710	4465	4465	4465	4465	0
628	20230615	102500	16554710	4465	4465	4465	4465	0
629	20230615	102400	16554710	4465	4465	4465	4465	0
630	20230615	102300	16554710	4465	4465	4465	4465	1
631	20230615	102200	16550245	4460	4460	4460	4460	0
632	20230615	102100	16550245	4460	4460	4460	4460	11
633	20230615	102000	16501185	4460	4460	4460	4460	0
634	20230615	101900	16501185	4460	4460	4460	4460	27
635	20230615	101800	16380765	4460	4460	4460	4460	113
636	20230615	101700	15876785	4465	4465	4465	4465	1
637	20230615	101600	15872320	4460	4460	4460	4460	22
638	20230615	101500	15774200	4465	4465	4465	4465	0
639	20230615	101400	15774200	4465	4465	4465	4465	0
640	20230615	101300	15774200	4465	4465	4465	4465	1
641	20230615	101200	15769735	4460	4460	4460	4460	0
642	20230615	101100	15769735	4460	4460	4460	4460	0
643	20230615	101000	15769735	4460	4460	4460	4460	417
644	20230615	100900	13909915	4460	4460	4460	4460	0
645	20230615	100800	13909915	4460	4460	4460	4460	0
646	20230615	100700	13909915	4460	4460	4460	4460	0
647	20230615	100600	13909915	4460	4460	4460	4460	0
648	20230615	100500	13909915	4460	4460	4460	4460	0
649	20230615	100400	13909915	4460	4460	4460	4460	0
650	20230615	100300	13909915	4460	4460	4460	4460	0
651	20230615	100200	13909915	4460	4460	4460	4460	0
652	20230615	100100	13909915	4460	4460	4460	4460	0
653	20230615	100000	13909915	4460	4460	4460	4460	0
654	20230615	095900	13909915	4460	4460	4460	4460	0
655	20230615	095800	13909915	4460	4460	4460	4460	0
656	20230615	095700	13909915	4460	4460	4460	4460	0
657	20230615	095600	13909915	4460	4460	4460	4460	0
658	20230615	095500	13909915	4460	4460	4460	4460	1
659	20230615	095400	13905455	4455	4455	4455	4455	0
660	20230615	095300	13905455	4455	4455	4455	4455	8
661	20230615	095200	13869815	4460	4460	4460	4460	0
662	20230615	095100	13869815	4460	4460	4460	4460	0
663	20230615	095000	13869815	4460	4460	4460	4460	0
664	20230615	094900	13869815	4460	4455	4460	4455	228
665	20230615	094800	12854070	4455	4455	4455	4455	0
666	20230615	094700	12854070	4455	4455	4455	4455	0
667	20230615	094600	12854070	4455	4455	4455	4455	0
668	20230615	094500	12854070	4455	4455	4455	4455	0
669	20230615	094400	12854070	4455	4455	4455	4455	0
670	20230615	094300	12854070	4455	4455	4455	4455	0
671	20230615	094200	12854070	4455	4450	4455	4450	51
672	20230615	094100	12627115	4450	4450	4450	4450	0
673	20230615	094000	12627115	4450	4450	4450	4450	0
674	20230615	093900	12627115	4450	4450	4450	4450	0
675	20230615	093800	12627115	4450	4450	4450	4450	0
676	20230615	093700	12627115	4450	4450	4450	4450	63
677	20230615	093600	12346765	4455	4455	4455	4455	0
678	20230615	093500	12346765	4455	4455	4455	4455	0
679	20230615	093400	12346765	4455	4455	4455	4455	0
680	20230615	093300	12346765	4455	4455	4455	4455	0
681	20230615	093200	12346765	4455	4455	4455	4455	11
682	20230615	093100	12297760	4455	4455	4455	4455	0
683	20230615	093000	12297760	4455	4455	4455	4455	0
684	20230615	092900	12297760	4455	4455	4455	4455	2
685	20230615	092800	12288850	4455	4455	4455	4455	12
686	20230615	092700	12235390	4455	4455	4455	4455	0
687	20230615	092600	12235390	4455	4455	4455	4455	0
688	20230615	092500	12235390	4455	4455	4455	4455	1
689	20230615	092400	12230935	4450	4450	4450	4450	420
690	20230615	092300	10361935	4450	4450	4450	4450	0
691	20230615	092200	10361935	4450	4450	4450	4450	322
692	20230615	092100	8929035	4450	4450	4450	4450	0
693	20230615	092000	8929035	4450	4455	4455	4450	601
694	20230615	091900	6254580	4455	4455	4455	4455	0
695	20230615	091800	6254580	4455	4455	4455	4455	0
696	20230615	091700	6254580	4455	4455	4455	4455	0
697	20230615	091600	6254580	4455	4455	4455	4455	0
698	20230615	091500	6254580	4455	4455	4455	4455	100
699	20230615	091400	5809080	4455	4455	4455	4455	0
700	20230615	091300	5809080	4455	4455	4455	4455	0
701	20230615	091200	5809080	4455	4455	4455	4455	20
702	20230615	091100	5719980	4455	4455	4455	4455	100
703	20230615	091000	5274480	4455	4455	4455	4455	1
704	20230615	090900	5270025	4450	4455	4455	4450	130
705	20230615	090800	4691125	4455	4455	4455	4455	1
706	20230615	090700	4686670	4450	4450	4450	4450	100
707	20230615	090600	4241670	4455	4455	4455	4455	2
708	20230615	090500	4232760	4450	4450	4450	4450	54
709	20230615	090400	3992460	4455	4450	4455	4450	334
710	20230615	090300	2506060	4455	4445	4455	4445	101
711	20230615	090200	2057105	4450	4445	4450	4445	6
712	20230615	090100	2030420	4450	4455	4455	4450	6
713	20230615	090000	2003705	4455	4455	4455	4445	450