KissMeData/004650/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212300	55141950	10640	10640	10640	10640	86
3	20230605	212200	55141950	10640	10640	10640	10640	0
4	20230605	212100	55141950	10640	10640	10640	10640	0
5	20230605	212000	55141950	10640	10640	10640	10640	0
6	20230605	211900	55141950	10640	10640	10640	10640	0
7	20230605	211800	55141950	10640	10640	10640	10640	0
8	20230605	211700	55141950	10640	10640	10640	10640	0
9	20230605	211600	55141950	10640	10640	10640	10640	0
10	20230605	211500	55141950	10640	10640	10640	10640	0
11	20230605	211400	55141950	10640	10640	10640	10640	0
12	20230605	211300	55141950	10640	10640	10640	10640	0
13	20230605	211200	55141950	10640	10640	10640	10640	0
14	20230605	211100	55141950	10640	10640	10640	10640	0
15	20230605	211000	55141950	10640	10640	10640	10640	0
16	20230605	210900	55141950	10640	10640	10640	10640	0
17	20230605	210800	55141950	10640	10640	10640	10640	0
18	20230605	210700	55141950	10640	10640	10640	10640	0
19	20230605	210600	55141950	10640	10640	10640	10640	0
20	20230605	210500	55141950	10640	10640	10640	10640	0
21	20230605	210400	55141950	10640	10640	10640	10640	0
22	20230605	210300	55141950	10640	10640	10640	10640	0
23	20230605	210200	55141950	10640	10640	10640	10640	0
24	20230605	210100	55141950	10640	10640	10640	10640	0
25	20230605	210000	55141950	10640	10640	10640	10640	0
26	20230605	205900	55141950	10640	10640	10640	10640	0
27	20230605	205800	55141950	10640	10640	10640	10640	0
28	20230605	205700	55141950	10640	10640	10640	10640	0
29	20230605	205600	55141950	10640	10640	10640	10640	0
30	20230605	205500	55141950	10640	10640	10640	10640	0
31	20230605	205400	55141950	10640	10640	10640	10640	0
32	20230605	205300	55141950	10640	10640	10640	10640	86
33	20230605	205200	55141950	10640	10640	10640	10640	0
34	20230605	205100	55141950	10640	10640	10640	10640	0
35	20230605	205000	55141950	10640	10640	10640	10640	0
36	20230605	204900	55141950	10640	10640	10640	10640	0
37	20230605	204800	55141950	10640	10640	10640	10640	0
38	20230605	204700	55141950	10640	10640	10640	10640	0
39	20230605	204600	55141950	10640	10640	10640	10640	0
40	20230605	204500	55141950	10640	10640	10640	10640	0
41	20230605	204400	55141950	10640	10640	10640	10640	0
42	20230605	204300	55141950	10640	10640	10640	10640	0
43	20230605	204200	55141950	10640	10640	10640	10640	0
44	20230605	204100	55141950	10640	10640	10640	10640	0
45	20230605	204000	55141950	10640	10640	10640	10640	0
46	20230605	203900	55141950	10640	10640	10640	10640	0
47	20230605	203800	55141950	10640	10640	10640	10640	0
48	20230605	203700	55141950	10640	10640	10640	10640	0
49	20230605	203600	55141950	10640	10640	10640	10640	0
50	20230605	203500	55141950	10640	10640	10640	10640	0
51	20230605	203400	55141950	10640	10640	10640	10640	0
52	20230605	203300	55141950	10640	10640	10640	10640	0
53	20230605	203200	55141950	10640	10640	10640	10640	0
54	20230605	203100	55141950	10640	10640	10640	10640	0
55	20230605	203000	55141950	10640	10640	10640	10640	0
56	20230605	202900	55141950	10640	10640	10640	10640	0
57	20230605	202800	55141950	10640	10640	10640	10640	0
58	20230605	202700	55141950	10640	10640	10640	10640	0
59	20230605	202600	55141950	10640	10640	10640	10640	0
60	20230605	202500	55141950	10640	10640	10640	10640	0
61	20230605	202400	55141950	10640	10640	10640	10640	0
62	20230605	202300	55141950	10640	10640	10640	10640	86
63	20230605	202200	55141950	10640	10640	10640	10640	0
64	20230605	202100	55141950	10640	10640	10640	10640	0
65	20230605	202000	55141950	10640	10640	10640	10640	0
66	20230605	201900	55141950	10640	10640	10640	10640	0
67	20230605	201800	55141950	10640	10640	10640	10640	0
68	20230605	201700	55141950	10640	10640	10640	10640	0
69	20230605	201600	55141950	10640	10640	10640	10640	0
70	20230605	201500	55141950	10640	10640	10640	10640	0
71	20230605	201400	55141950	10640	10640	10640	10640	0
72	20230605	201300	55141950	10640	10640	10640	10640	0
73	20230605	201200	55141950	10640	10640	10640	10640	0
74	20230605	201100	55141950	10640	10640	10640	10640	0
75	20230605	201000	55141950	10640	10640	10640	10640	0
76	20230605	200900	55141950	10640	10640	10640	10640	0
77	20230605	200800	55141950	10640	10640	10640	10640	0
78	20230605	200700	55141950	10640	10640	10640	10640	0
79	20230605	200600	55141950	10640	10640	10640	10640	0
80	20230605	200500	55141950	10640	10640	10640	10640	0
81	20230605	200400	55141950	10640	10640	10640	10640	0
82	20230605	200300	55141950	10640	10640	10640	10640	0
83	20230605	200200	55141950	10640	10640	10640	10640	0
84	20230605	200100	55141950	10640	10640	10640	10640	0
85	20230605	200000	55141950	10640	10640	10640	10640	0
86	20230605	195900	55141950	10640	10640	10640	10640	0
87	20230605	195800	55141950	10640	10640	10640	10640	0
88	20230605	195700	55141950	10640	10640	10640	10640	0
89	20230605	195600	55141950	10640	10640	10640	10640	0
90	20230605	195500	55141950	10640	10640	10640	10640	0
91	20230605	195400	55141950	10640	10640	10640	10640	0
92	20230605	195300	55141950	10640	10640	10640	10640	86
93	20230605	195200	55141950	10640	10640	10640	10640	0
94	20230605	195100	55141950	10640	10640	10640	10640	0
95	20230605	195000	55141950	10640	10640	10640	10640	0
96	20230605	194900	55141950	10640	10640	10640	10640	0
97	20230605	194800	55141950	10640	10640	10640	10640	0
98	20230605	194700	55141950	10640	10640	10640	10640	0
99	20230605	194600	55141950	10640	10640	10640	10640	0
100	20230605	194500	55141950	10640	10640	10640	10640	0
101	20230605	194400	55141950	10640	10640	10640	10640	0
102	20230605	194300	55141950	10640	10640	10640	10640	0
103	20230605	194200	55141950	10640	10640	10640	10640	0
104	20230605	194100	55141950	10640	10640	10640	10640	0
105	20230605	194000	55141950	10640	10640	10640	10640	0
106	20230605	193900	55141950	10640	10640	10640	10640	0
107	20230605	193800	55141950	10640	10640	10640	10640	0
108	20230605	193700	55141950	10640	10640	10640	10640	0
109	20230605	193600	55141950	10640	10640	10640	10640	0
110	20230605	193500	55141950	10640	10640	10640	10640	0
111	20230605	193400	55141950	10640	10640	10640	10640	0
112	20230605	193300	55141950	10640	10640	10640	10640	0
113	20230605	193200	55141950	10640	10640	10640	10640	0
114	20230605	193100	55141950	10640	10640	10640	10640	0
115	20230605	193000	55141950	10640	10640	10640	10640	0
116	20230605	192900	55141950	10640	10640	10640	10640	0
117	20230605	192800	55141950	10640	10640	10640	10640	0
118	20230605	192700	55141950	10640	10640	10640	10640	0
119	20230605	192600	55141950	10640	10640	10640	10640	0
120	20230605	192500	55141950	10640	10640	10640	10640	0
121	20230605	192400	55141950	10640	10640	10640	10640	0
122	20230605	192300	55141950	10640	10640	10640	10640	86
123	20230605	192200	55141950	10640	10640	10640	10640	0
124	20230605	192100	55141950	10640	10640	10640	10640	0
125	20230605	192000	55141950	10640	10640	10640	10640	0
126	20230605	191900	55141950	10640	10640	10640	10640	0
127	20230605	191800	55141950	10640	10640	10640	10640	0
128	20230605	191700	55141950	10640	10640	10640	10640	0
129	20230605	191600	55141950	10640	10640	10640	10640	0
130	20230605	191500	55141950	10640	10640	10640	10640	0
131	20230605	191400	55141950	10640	10640	10640	10640	0
132	20230605	191300	55141950	10640	10640	10640	10640	0
133	20230605	191200	55141950	10640	10640	10640	10640	0
134	20230605	191100	55141950	10640	10640	10640	10640	0
135	20230605	191000	55141950	10640	10640	10640	10640	0
136	20230605	190900	55141950	10640	10640	10640	10640	0
137	20230605	190800	55141950	10640	10640	10640	10640	0
138	20230605	190700	55141950	10640	10640	10640	10640	0
139	20230605	190600	55141950	10640	10640	10640	10640	0
140	20230605	190500	55141950	10640	10640	10640	10640	0
141	20230605	190400	55141950	10640	10640	10640	10640	0
142	20230605	190300	55141950	10640	10640	10640	10640	0
143	20230605	190200	55141950	10640	10640	10640	10640	0
144	20230605	190100	55141950	10640	10640	10640	10640	0
145	20230605	190000	55141950	10640	10640	10640	10640	0
146	20230605	185900	55141950	10640	10640	10640	10640	0
147	20230605	185800	55141950	10640	10640	10640	10640	0
148	20230605	185700	55141950	10640	10640	10640	10640	0
149	20230605	185600	55141950	10640	10640	10640	10640	0
150	20230605	185500	55141950	10640	10640	10640	10640	0
151	20230605	185400	55141950	10640	10640	10640	10640	0
152	20230605	185300	55141950	10640	10640	10640	10640	86
153	20230605	185200	55141950	10640	10640	10640	10640	0
154	20230605	185100	55141950	10640	10640	10640	10640	0
155	20230605	185000	55141950	10640	10640	10640	10640	0
156	20230605	184900	55141950	10640	10640	10640	10640	0
157	20230605	184800	55141950	10640	10640	10640	10640	0
158	20230605	184700	55141950	10640	10640	10640	10640	0
159	20230605	184600	55141950	10640	10640	10640	10640	0
160	20230605	184500	55141950	10640	10640	10640	10640	0
161	20230605	184400	55141950	10640	10640	10640	10640	0
162	20230605	184300	55141950	10640	10640	10640	10640	0
163	20230605	184200	55141950	10640	10640	10640	10640	0
164	20230605	184100	55141950	10640	10640	10640	10640	0
165	20230605	184000	55141950	10640	10640	10640	10640	0
166	20230605	183900	55141950	10640	10640	10640	10640	0
167	20230605	183800	55141950	10640	10640	10640	10640	0
168	20230605	183700	55141950	10640	10640	10640	10640	0
169	20230605	183600	55141950	10640	10640	10640	10640	0
170	20230605	183500	55141950	10640	10640	10640	10640	0
171	20230605	183400	55141950	10640	10640	10640	10640	0
172	20230605	183300	55141950	10640	10640	10640	10640	0
173	20230605	183200	55141950	10640	10640	10640	10640	0
174	20230605	183100	55141950	10640	10640	10640	10640	0
175	20230605	183000	55141950	10640	10640	10640	10640	0
176	20230605	182900	55141950	10640	10640	10640	10640	0
177	20230605	182800	55141950	10640	10640	10640	10640	0
178	20230605	182700	55141950	10640	10640	10640	10640	0
179	20230605	182600	55141950	10640	10640	10640	10640	0
180	20230605	182500	55141950	10640	10640	10640	10640	0
181	20230605	182400	55141950	10640	10640	10640	10640	0
182	20230605	182300	55141950	10640	10640	10640	10640	86
183	20230605	182200	55141950	10640	10640	10640	10640	0
184	20230605	182100	55141950	10640	10640	10640	10640	0
185	20230605	182000	55141950	10640	10640	10640	10640	0
186	20230605	181900	55141950	10640	10640	10640	10640	0
187	20230605	181800	55141950	10640	10640	10640	10640	0
188	20230605	181700	55141950	10640	10640	10640	10640	0
189	20230605	181600	55141950	10640	10640	10640	10640	0
190	20230605	181500	55141950	10640	10640	10640	10640	0
191	20230605	181400	55141950	10640	10640	10640	10640	0
192	20230605	181300	55141950	10640	10640	10640	10640	0
193	20230605	181200	55141950	10640	10640	10640	10640	0
194	20230605	181100	55141950	10640	10640	10640	10640	0
195	20230605	181000	55141950	10640	10640	10640	10640	0
196	20230605	180900	55141950	10640	10640	10640	10640	0
197	20230605	180800	55141950	10640	10640	10640	10640	0
198	20230605	180700	55141950	10640	10640	10640	10640	0
199	20230605	180600	55141950	10640	10640	10640	10640	0
200	20230605	180500	55141950	10640	10640	10640	10640	0
201	20230605	180400	55141950	10640	10640	10640	10640	0
202	20230605	180300	55141950	10640	10640	10640	10640	0
203	20230605	180200	55141950	10640	10640	10640	10640	0
204	20230605	180100	55141950	10640	10640	10640	10640	0
205	20230605	180000	55141950	10640	10640	10640	10640	0
206	20230605	175900	55141950	10640	10640	10640	10640	0
207	20230605	175800	55141950	10640	10640	10640	10640	0
208	20230605	175700	55141950	10640	10640	10640	10640	0
209	20230605	175600	55141950	10640	10640	10640	10640	0
210	20230605	175500	55141950	10640	10640	10640	10640	0
211	20230605	175400	55141950	10640	10640	10640	10640	0
212	20230605	175300	55141950	10640	10640	10640	10640	86
213	20230605	175200	55141950	10640	10640	10640	10640	0
214	20230605	175100	55141950	10640	10640	10640	10640	0
215	20230605	175000	55141950	10640	10640	10640	10640	0
216	20230605	174900	55141950	10640	10640	10640	10640	0
217	20230605	174800	55141950	10640	10640	10640	10640	0
218	20230605	174700	55141950	10640	10640	10640	10640	0
219	20230605	174600	55141950	10640	10640	10640	10640	0
220	20230605	174500	55141950	10640	10640	10640	10640	0
221	20230605	174400	55141950	10640	10640	10640	10640	0
222	20230605	174300	55141950	10640	10640	10640	10640	0
223	20230605	174200	55141950	10640	10640	10640	10640	0
224	20230605	174100	55141950	10640	10640	10640	10640	0
225	20230605	174000	55141950	10640	10640	10640	10640	0
226	20230605	173900	55141950	10640	10640	10640	10640	0
227	20230605	173800	55141950	10640	10640	10640	10640	0
228	20230605	173700	55141950	10640	10640	10640	10640	0
229	20230605	173600	55141950	10640	10640	10640	10640	0
230	20230605	173500	55141950	10640	10640	10640	10640	0
231	20230605	173400	55141950	10640	10640	10640	10640	0
232	20230605	173300	55141950	10640	10640	10640	10640	0
233	20230605	173200	55141950	10640	10640	10640	10640	0
234	20230605	173100	55141950	10640	10640	10640	10640	0
235	20230605	173000	55141950	10640	10640	10640	10640	0
236	20230605	172900	55141950	10640	10640	10640	10640	0
237	20230605	172800	55141950	10640	10640	10640	10640	0
238	20230605	172700	55141950	10640	10640	10640	10640	0
239	20230605	172600	55141950	10640	10640	10640	10640	0
240	20230605	172500	55141950	10640	10640	10640	10640	0
241	20230605	172400	55141950	10640	10640	10640	10640	0
242	20230605	172300	55141950	10640	10640	10640	10640	86
243	20230605	172200	55141950	10640	10640	10640	10640	0
244	20230605	172100	55141950	10640	10640	10640	10640	0
245	20230605	172000	55141950	10640	10640	10640	10640	0
246	20230605	171900	55141950	10640	10640	10640	10640	0
247	20230605	171800	55141950	10640	10640	10640	10640	0
248	20230605	171700	55141950	10640	10640	10640	10640	0
249	20230605	171600	55141950	10640	10640	10640	10640	0
250	20230605	171500	55141950	10640	10640	10640	10640	0
251	20230605	171400	55141950	10640	10640	10640	10640	0
252	20230605	171300	55141950	10640	10640	10640	10640	0
253	20230605	171200	55141950	10640	10640	10640	10640	0
254	20230605	171100	55141950	10640	10640	10640	10640	0
255	20230605	171000	55141950	10640	10640	10640	10640	0
256	20230605	170900	55141950	10640	10640	10640	10640	0
257	20230605	170800	55141950	10640	10640	10640	10640	0
258	20230605	170700	55141950	10640	10640	10640	10640	0
259	20230605	170600	55141950	10640	10640	10640	10640	0
260	20230605	170500	55141950	10640	10640	10640	10640	0
261	20230605	170400	55141950	10640	10640	10640	10640	0
262	20230605	170300	55141950	10640	10640	10640	10640	0
263	20230605	170200	55141950	10640	10640	10640	10640	0
264	20230605	170100	55141950	10640	10640	10640	10640	0
265	20230605	170000	55141950	10640	10640	10640	10640	0
266	20230605	165900	55141950	10640	10640	10640	10640	0
267	20230605	165800	55141950	10640	10640	10640	10640	0
268	20230605	165700	55141950	10640	10640	10640	10640	0
269	20230605	165600	55141950	10640	10640	10640	10640	0
270	20230605	165500	55141950	10640	10640	10640	10640	0
271	20230605	165400	55141950	10640	10640	10640	10640	0
272	20230605	165300	55141950	10640	10640	10640	10640	86
273	20230605	165200	55141950	10640	10640	10640	10640	0
274	20230605	165100	55141950	10640	10640	10640	10640	0
275	20230605	165000	55141950	10640	10640	10640	10640	0
276	20230605	164900	55141950	10640	10640	10640	10640	0
277	20230605	164800	55141950	10640	10640	10640	10640	0
278	20230605	164700	55141950	10640	10640	10640	10640	0
279	20230605	164600	55141950	10640	10640	10640	10640	0
280	20230605	164500	55141950	10640	10640	10640	10640	0
281	20230605	164400	55141950	10640	10640	10640	10640	0
282	20230605	164300	55141950	10640	10640	10640	10640	0
283	20230605	164200	55141950	10640	10640	10640	10640	0
284	20230605	164100	55141950	10640	10640	10640	10640	0
285	20230605	164000	55141950	10640	10640	10640	10640	0
286	20230605	163900	55141950	10640	10640	10640	10640	0
287	20230605	163800	55141950	10640	10640	10640	10640	0
288	20230605	163700	55141950	10640	10640	10640	10640	0
289	20230605	163600	55141950	10640	10640	10640	10640	0
290	20230605	163500	55141950	10640	10640	10640	10640	0
291	20230605	163400	55141950	10640	10640	10640	10640	0
292	20230605	163300	55141950	10640	10640	10640	10640	0
293	20230605	163200	55141950	10640	10640	10640	10640	0
294	20230605	163100	55141950	10640	10640	10640	10640	0
295	20230605	163000	55141950	10640	10640	10640	10640	0
296	20230605	162900	55141950	10640	10640	10640	10640	0
297	20230605	162800	55141950	10640	10640	10640	10640	0
298	20230605	162700	55141950	10640	10640	10640	10640	0
299	20230605	162600	55141950	10640	10640	10640	10640	0
300	20230605	162500	55141950	10640	10640	10640	10640	0
301	20230605	162400	55141950	10640	10640	10640	10640	0
302	20230605	162300	55141950	10640	10640	10640	10640	86
303	20230605	162200	55141950	10640	10640	10640	10640	0
304	20230605	162100	55141950	10640	10640	10640	10640	0
305	20230605	162000	55141950	10640	10640	10640	10640	0
306	20230605	161900	55141950	10640	10640	10640	10640	0
307	20230605	161800	55141950	10640	10640	10640	10640	0
308	20230605	161700	55141950	10640	10640	10640	10640	0
309	20230605	161600	55141950	10640	10640	10640	10640	0
310	20230605	161500	55141950	10640	10640	10640	10640	0
311	20230605	161400	55141950	10640	10640	10640	10640	0
312	20230605	161300	55141950	10640	10640	10640	10640	0
313	20230605	161200	55141950	10640	10640	10640	10640	0
314	20230605	161100	55141950	10640	10640	10640	10640	0
315	20230605	161000	55141950	10640	10640	10640	10640	0
316	20230605	160900	55141950	10640	10640	10640	10640	0
317	20230605	160800	55141950	10640	10640	10640	10640	0
318	20230605	160700	55141950	10640	10640	10640	10640	0
319	20230605	160600	55141950	10640	10640	10640	10640	0
320	20230605	160500	55141950	10640	10640	10640	10640	0
321	20230605	160400	55141950	10640	10640	10640	10640	0
322	20230605	160300	55141950	10640	10640	10640	10640	0
323	20230605	160200	55141950	10640	10640	10640	10640	0
324	20230605	160100	55141950	10640	10640	10640	10640	0
325	20230605	160000	55141950	10640	10640	10640	10640	0
326	20230605	155900	55141950	10640	10640	10640	10640	0
327	20230605	155800	55141950	10640	10640	10640	10640	0
328	20230605	155700	55141950	10640	10640	10640	10640	0
329	20230605	155600	55141950	10640	10640	10640	10640	0
330	20230605	155500	55141950	10640	10640	10640	10640	0
331	20230605	155400	55141950	10640	10640	10640	10640	0
332	20230605	155300	55141950	10640	10640	10640	10640	86
333	20230605	155200	55141950	10640	10640	10640	10640	0
334	20230605	155100	55141950	10640	10640	10640	10640	0
335	20230605	155000	55141950	10640	10640	10640	10640	0
336	20230605	154900	55141950	10640	10640	10640	10640	0
337	20230605	154800	55141950	10640	10640	10640	10640	0
338	20230605	154700	55141950	10640	10640	10640	10640	0
339	20230605	154600	55141950	10640	10640	10640	10640	0
340	20230605	154500	55141950	10640	10640	10640	10640	0
341	20230605	154400	55141950	10640	10640	10640	10640	0
342	20230605	154300	55141950	10640	10640	10640	10640	0
343	20230605	154200	55141950	10640	10640	10640	10640	0
344	20230605	154100	55141950	10640	10640	10640	10640	0
345	20230605	154000	55141950	10640	10640	10640	10640	0
346	20230605	153900	55141950	10640	10640	10640	10640	0
347	20230605	153800	55141950	10640	10640	10640	10640	0
348	20230605	153700	55141950	10640	10640	10640	10640	0
349	20230605	153600	55141950	10640	10640	10640	10640	0
350	20230605	153500	55141950	10640	10640	10640	10640	0
351	20230605	153400	55141950	10640	10640	10640	10640	0
352	20230605	153300	55141950	10640	10640	10640	10640	0
353	20230605	153200	55141950	10640	10640	10640	10640	0
354	20230605	153100	55141950	10640	10640	10640	10640	0
355	20230605	153000	55141950	10640	10640	10640	10640	86
356	20230605	152900	54226910	10640	10640	10640	10640	0
357	20230605	152800	54226910	10640	10640	10640	10640	0
358	20230605	152700	54226910	10640	10640	10640	10640	0
359	20230605	152600	54226910	10640	10640	10640	10640	0
360	20230605	152500	54226910	10640	10640	10640	10640	0
361	20230605	152400	54226910	10640	10640	10640	10640	0
362	20230605	152300	54226910	10640	10640	10640	10640	0
363	20230605	152200	54226910	10640	10640	10640	10640	0
364	20230605	152100	54226910	10640	10640	10640	10640	0
365	20230605	152000	54226910	10640	10640	10640	10640	0
366	20230605	151900	54226910	10640	10640	10640	10640	23
367	20230605	151800	53982190	10640	10640	10640	10640	3
368	20230605	151700	53950270	10620	10620	10620	10620	27
369	20230605	151600	53663530	10630	10630	10630	10630	0
370	20230605	151500	53663530	10630	10630	10630	10630	0
371	20230605	151400	53663530	10630	10630	10630	10630	1
372	20230605	151300	53652900	10630	10630	10630	10630	0
373	20230605	151200	53652900	10630	10630	10630	10630	0
374	20230605	151100	53652900	10630	10620	10630	10620	276
375	20230605	151000	50721730	10620	10630	10630	10620	43
376	20230605	150900	50264940	10630	10630	10630	10630	100
377	20230605	150800	49201940	10640	10640	10640	10640	0
378	20230605	150700	49201940	10640	10640	10640	10640	9
379	20230605	150600	49106180	10640	10640	10640	10640	0
380	20230605	150500	49106180	10640	10640	10640	10640	0
381	20230605	150400	49106180	10640	10640	10640	10640	0
382	20230605	150300	49106180	10640	10640	10640	10640	0
383	20230605	150200	49106180	10640	10640	10640	10640	0
384	20230605	150100	49106180	10640	10640	10640	10640	0
385	20230605	150000	49106180	10640	10640	10640	10640	0
386	20230605	145900	49106180	10640	10640	10640	10640	0
387	20230605	145800	49106180	10640	10640	10640	10640	14
388	20230605	145700	48957220	10620	10620	10620	10620	0
389	20230605	145600	48957220	10620	10620	10620	10620	0
390	20230605	145500	48957220	10620	10620	10620	10620	0
391	20230605	145400	48957220	10620	10620	10620	10620	93
392	20230605	145300	47969560	10620	10620	10620	10620	0
393	20230605	145200	47969560	10620	10620	10620	10620	0
394	20230605	145100	47969560	10620	10610	10620	10610	2
395	20230605	145000	47948330	10620	10620	10620	10620	0
396	20230605	144900	47948330	10620	10610	10620	10610	11
397	20230605	144800	47831520	10580	10580	10580	10580	0
398	20230605	144700	47831520	10580	10580	10580	10580	0
399	20230605	144600	47831520	10580	10580	10580	10580	120
400	20230605	144500	46561920	10620	10590	10620	10590	29
401	20230605	144400	46254780	10620	10620	10620	10620	0
402	20230605	144300	46254780	10620	10620	10620	10620	0
403	20230605	144200	46254780	10620	10620	10620	10620	0
404	20230605	144100	46254780	10620	10620	10620	10620	0
405	20230605	144000	46254780	10620	10620	10620	10620	0
406	20230605	143900	46254780	10620	10620	10620	10620	0
407	20230605	143800	46254780	10620	10620	10620	10620	0
408	20230605	143700	46254780	10620	10620	10620	10620	0
409	20230605	143600	46254780	10620	10620	10620	10620	0
410	20230605	143500	46254780	10620	10620	10620	10620	0
411	20230605	143400	46254780	10620	10620	10620	10620	0
412	20230605	143300	46254780	10620	10620	10620	10620	1
413	20230605	143200	46244160	10620	10620	10620	10620	0
414	20230605	143100	46244160	10620	10620	10620	10620	0
415	20230605	143000	46244160	10620	10620	10620	10620	0
416	20230605	142900	46244160	10620	10620	10620	10620	0
417	20230605	142800	46244160	10620	10620	10620	10620	0
418	20230605	142700	46244160	10620	10620	10620	10620	0
419	20230605	142600	46244160	10620	10620	10620	10620	0
420	20230605	142500	46244160	10620	10620	10620	10620	0
421	20230605	142400	46244160	10620	10620	10620	10620	0
422	20230605	142300	46244160	10620	10620	10620	10620	0
423	20230605	142200	46244160	10620	10620	10620	10620	0
424	20230605	142100	46244160	10620	10620	10620	10620	0
425	20230605	142000	46244160	10620	10620	10620	10620	0
426	20230605	141900	46244160	10620	10620	10620	10620	0
427	20230605	141800	46244160	10620	10620	10620	10620	83
428	20230605	141700	45362700	10620	10620	10620	10620	0
429	20230605	141600	45362700	10620	10620	10620	10620	0
430	20230605	141500	45362700	10620	10620	10620	10620	0
431	20230605	141400	45362700	10620	10620	10620	10620	0
432	20230605	141300	45362700	10620	10620	10620	10620	0
433	20230605	141200	45362700	10620	10620	10620	10620	0
434	20230605	141100	45362700	10620	10620	10620	10620	0
435	20230605	141000	45362700	10620	10620	10620	10620	1
436	20230605	140900	45352080	10570	10570	10570	10570	0
437	20230605	140800	45352080	10570	10570	10570	10570	0
438	20230605	140700	45352080	10570	10570	10570	10570	0
439	20230605	140600	45352080	10570	10570	10570	10570	0
440	20230605	140500	45352080	10570	10590	10590	10570	1000
441	20230605	140400	34771300	10590	10590	10590	10590	0
442	20230605	140300	34771300	10590	10590	10590	10590	0
443	20230605	140200	34771300	10590	10590	10590	10590	94
444	20230605	140100	33775840	10590	10590	10590	10590	0
445	20230605	140000	33775840	10590	10590	10590	10590	12
446	20230605	135900	33648760	10600	10600	10600	10600	0
447	20230605	135800	33648760	10600	10610	10610	10600	11
448	20230605	135700	33532110	10610	10610	10610	10610	0
449	20230605	135600	33532110	10610	10610	10610	10610	0
450	20230605	135500	33532110	10610	10610	10610	10610	0
451	20230605	135400	33532110	10610	10610	10610	10610	0
452	20230605	135300	33532110	10610	10610	10610	10610	0
453	20230605	135200	33532110	10610	10610	10610	10610	0
454	20230605	135100	33532110	10610	10610	10610	10610	0
455	20230605	135000	33532110	10610	10610	10610	10610	0
456	20230605	134900	33532110	10610	10610	10610	10610	0
457	20230605	134800	33532110	10610	10610	10610	10610	22
458	20230605	134700	33298690	10610	10610	10610	10610	1
459	20230605	134600	33288080	10600	10600	10600	10600	0
460	20230605	134500	33288080	10600	10600	10600	10600	0
461	20230605	134400	33288080	10600	10600	10600	10600	0
462	20230605	134300	33288080	10600	10600	10600	10600	0
463	20230605	134200	33288080	10600	10600	10600	10600	0
464	20230605	134100	33288080	10600	10600	10600	10600	0
465	20230605	134000	33288080	10600	10600	10600	10600	0
466	20230605	133900	33288080	10600	10600	10600	10600	0
467	20230605	133800	33288080	10600	10600	10600	10600	2
468	20230605	133700	33266880	10620	10620	10620	10620	3
469	20230605	133600	33235020	10610	10610	10610	10610	0
470	20230605	133500	33235020	10610	10610	10610	10610	0
471	20230605	133400	33235020	10610	10610	10610	10610	0
472	20230605	133300	33235020	10610	10610	10610	10610	0
473	20230605	133200	33235020	10610	10610	10610	10610	0
474	20230605	133100	33235020	10610	10610	10610	10610	0
475	20230605	133000	33235020	10610	10610	10610	10610	0
476	20230605	132900	33235020	10610	10610	10610	10610	0
477	20230605	132800	33235020	10610	10610	10610	10610	0
478	20230605	132700	33235020	10610	10610	10610	10610	0
479	20230605	132600	33235020	10610	10610	10610	10610	0
480	20230605	132500	33235020	10610	10610	10610	10610	0
481	20230605	132400	33235020	10610	10610	10610	10610	1
482	20230605	132300	33224410	10590	10590	10590	10590	0
483	20230605	132200	33224410	10590	10590	10590	10590	0
484	20230605	132100	33224410	10590	10590	10590	10590	0
485	20230605	132000	33224410	10590	10590	10590	10590	0
486	20230605	131900	33224410	10590	10590	10590	10590	0
487	20230605	131800	33224410	10590	10590	10590	10590	0
488	20230605	131700	33224410	10590	10590	10590	10590	0
489	20230605	131600	33224410	10590	10590	10590	10590	0
490	20230605	131500	33224410	10590	10590	10590	10590	0
491	20230605	131400	33224410	10590	10590	10590	10590	0
492	20230605	131300	33224410	10590	10590	10590	10590	0
493	20230605	131200	33224410	10590	10590	10590	10590	0
494	20230605	131100	33224410	10590	10590	10590	10590	0
495	20230605	131000	33224410	10590	10590	10590	10590	0
496	20230605	130900	33224410	10590	10590	10590	10590	0
497	20230605	130800	33224410	10590	10590	10590	10590	0
498	20230605	130700	33224410	10590	10600	10600	10590	114
499	20230605	130600	32016070	10620	10620	10620	10620	0
500	20230605	130500	32016070	10620	10620	10620	10620	0
501	20230605	130400	32016070	10620	10620	10620	10620	0
502	20230605	130300	32016070	10620	10620	10620	10620	0
503	20230605	130200	32016070	10620	10620	10620	10620	0
504	20230605	130100	32016070	10620	10620	10620	10620	10
505	20230605	130000	31909870	10580	10580	10580	10580	0
506	20230605	125900	31909870	10580	10590	10590	10580	572
507	20230605	125800	25854470	10590	10590	10590	10590	124
508	20230605	125700	24541310	10590	10590	10590	10590	0
509	20230605	125600	24541310	10590	10590	10590	10590	0
510	20230605	125500	24541310	10590	10590	10590	10590	248
511	20230605	125400	21914990	10590	10590	10590	10590	0
512	20230605	125300	21914990	10590	10590	10590	10590	0
513	20230605	125200	21914990	10590	10590	10590	10590	0
514	20230605	125100	21914990	10590	10590	10590	10590	1
515	20230605	125000	21904400	10590	10590	10590	10590	0
516	20230605	124900	21904400	10590	10590	10590	10590	0
517	20230605	124800	21904400	10590	10590	10590	10590	0
518	20230605	124700	21904400	10590	10600	10600	10590	200
519	20230605	124600	19786390	10610	10610	10610	10610	0
520	20230605	124500	19786390	10610	10610	10610	10610	0
521	20230605	124400	19786390	10610	10610	10610	10610	0
522	20230605	124300	19786390	10610	10610	10610	10610	0
523	20230605	124200	19786390	10610	10610	10610	10610	0
524	20230605	124100	19786390	10610	10610	10610	10610	0
525	20230605	124000	19786390	10610	10610	10610	10610	0
526	20230605	123900	19786390	10610	10610	10610	10610	0
527	20230605	123800	19786390	10610	10610	10610	10610	0
528	20230605	123700	19786390	10610	10610	10610	10610	0
529	20230605	123600	19786390	10610	10610	10610	10610	0
530	20230605	123500	19786390	10610	10610	10610	10610	0
531	20230605	123400	19786390	10610	10610	10610	10610	0
532	20230605	123300	19786390	10610	10610	10610	10610	0
533	20230605	123200	19786390	10610	10610	10610	10610	0
534	20230605	123100	19786390	10610	10610	10610	10610	0
535	20230605	123000	19786390	10610	10610	10610	10610	0
536	20230605	122900	19786390	10610	10610	10610	10610	0
537	20230605	122800	19786390	10610	10610	10610	10610	0
538	20230605	122700	19786390	10610	10610	10610	10610	0
539	20230605	122600	19786390	10610	10610	10610	10610	0
540	20230605	122500	19786390	10610	10610	10610	10610	0
541	20230605	122400	19786390	10610	10610	10610	10610	0
542	20230605	122300	19786390	10610	10610	10610	10610	0
543	20230605	122200	19786390	10610	10610	10610	10610	0
544	20230605	122100	19786390	10610	10610	10610	10610	0
545	20230605	122000	19786390	10610	10610	10610	10610	0
546	20230605	121900	19786390	10610	10610	10610	10610	0
547	20230605	121800	19786390	10610	10610	10610	10610	0
548	20230605	121700	19786390	10610	10610	10610	10610	0
549	20230605	121600	19786390	10610	10610	10610	10610	0
550	20230605	121500	19786390	10610	10610	10610	10610	14
551	20230605	121400	19637850	10590	10590	10590	10590	50
552	20230605	121300	19108350	10590	10590	10590	10590	0
553	20230605	121200	19108350	10590	10590	10590	10590	0
554	20230605	121100	19108350	10590	10590	10590	10590	0
555	20230605	121000	19108350	10590	10600	10610	10590	159
556	20230605	120900	17422950	10600	10600	10600	10600	0
557	20230605	120800	17422950	10600	10600	10600	10600	100
558	20230605	120700	16362950	10600	10600	10600	10600	0
559	20230605	120600	16362950	10600	10600	10600	10600	0
560	20230605	120500	16362950	10600	10600	10600	10600	0
561	20230605	120400	16362950	10600	10600	10600	10600	0
562	20230605	120300	16362950	10600	10600	10600	10600	0
563	20230605	120200	16362950	10600	10600	10600	10600	0
564	20230605	120100	16362950	10600	10600	10600	10600	0
565	20230605	120000	16362950	10600	10600	10600	10600	0
566	20230605	115900	16362950	10600	10600	10600	10600	0
567	20230605	115800	16362950	10600	10600	10600	10600	0
568	20230605	115700	16362950	10600	10600	10600	10600	0
569	20230605	115600	16362950	10600	10600	10600	10600	0
570	20230605	115500	16362950	10600	10580	10600	10580	2
571	20230605	115400	16341770	10600	10600	10600	10600	1
572	20230605	115300	16331170	10580	10580	10580	10580	0
573	20230605	115200	16331170	10580	10580	10580	10580	0
574	20230605	115100	16331170	10580	10580	10580	10580	0
575	20230605	115000	16331170	10580	10580	10580	10580	0
576	20230605	114900	16331170	10580	10580	10580	10580	0
577	20230605	114800	16331170	10580	10580	10580	10580	0
578	20230605	114700	16331170	10580	10580	10580	10580	0
579	20230605	114600	16331170	10580	10580	10580	10580	0
580	20230605	114500	16331170	10580	10580	10580	10580	0
581	20230605	114400	16331170	10580	10580	10580	10580	0
582	20230605	114300	16331170	10580	10580	10580	10580	0
583	20230605	114200	16331170	10580	10580	10580	10580	0
584	20230605	114100	16331170	10580	10580	10580	10580	0
585	20230605	114000	16331170	10580	10580	10580	10580	75
586	20230605	113900	15537670	10580	10580	10580	10580	0
587	20230605	113800	15537670	10580	10580	10580	10580	10
588	20230605	113700	15431870	10580	10580	10580	10580	20
589	20230605	113600	15220270	10600	10600	10600	10600	0
590	20230605	113500	15220270	10600	10600	10600	10600	0
591	20230605	113400	15220270	10600	10600	10600	10600	0
592	20230605	113300	15220270	10600	10600	10600	10600	0
593	20230605	113200	15220270	10600	10600	10600	10600	0
594	20230605	113100	15220270	10600	10580	10600	10580	30
595	20230605	113000	14902670	10580	10580	10580	10580	50
596	20230605	112900	14373670	10580	10580	10580	10580	0
597	20230605	112800	14373670	10580	10580	10580	10580	40
598	20230605	112700	13950470	10600	10600	10600	10600	0
599	20230605	112600	13950470	10600	10600	10600	10600	0
600	20230605	112500	13950470	10600	10600	10600	10600	0
601	20230605	112400	13950470	10600	10600	10600	10600	0
602	20230605	112300	13950470	10600	10600	10600	10600	1
603	20230605	112200	13939870	10600	10600	10600	10600	0
604	20230605	112100	13939870	10600	10600	10600	10600	0
605	20230605	112000	13939870	10600	10600	10600	10600	8
606	20230605	111900	13855070	10580	10580	10580	10580	165
607	20230605	111800	12109370	10580	10580	10580	10580	0
608	20230605	111700	12109370	10580	10580	10580	10580	0
609	20230605	111600	12109370	10580	10580	10580	10580	0
610	20230605	111500	12109370	10580	10580	10580	10580	109
611	20230605	111400	10956150	10580	10600	10600	10580	408
612	20230605	111300	6637030	10600	10600	10600	10600	0
613	20230605	111200	6637030	10600	10600	10600	10600	0
614	20230605	111100	6637030	10600	10600	10600	10600	0
615	20230605	111000	6637030	10600	10600	10600	10600	0
616	20230605	110900	6637030	10600	10600	10600	10600	0
617	20230605	110800	6637030	10600	10600	10600	10600	20
618	20230605	110700	6425030	10600	10600	10600	10600	0
619	20230605	110600	6425030	10600	10600	10600	10600	2
620	20230605	110500	6403830	10600	10600	10600	10600	0
621	20230605	110400	6403830	10600	10600	10600	10600	0
622	20230605	110300	6403830	10600	10600	10600	10600	2
623	20230605	110200	6382630	10600	10600	10600	10600	74
624	20230605	110100	5598230	10600	10600	10600	10600	32
625	20230605	110000	5259030	10610	10610	10610	10610	0
626	20230605	105900	5259030	10610	10610	10610	10610	0
627	20230605	105800	5259030	10610	10610	10610	10610	1
628	20230605	105700	5248420	10610	10610	10610	10610	0
629	20230605	105600	5248420	10610	10610	10610	10610	0
630	20230605	105500	5248420	10610	10610	10610	10610	17
631	20230605	105400	5068050	10620	10620	10620	10620	1
632	20230605	105300	5057430	10610	10610	10610	10610	2
633	20230605	105200	5036210	10610	10610	10610	10610	0
634	20230605	105100	5036210	10610	10610	10610	10610	0
635	20230605	105000	5036210	10610	10610	10610	10610	0
636	20230605	104900	5036210	10610	10610	10610	10610	0
637	20230605	104800	5036210	10610	10610	10610	10610	0
638	20230605	104700	5036210	10610	10610	10610	10610	0
639	20230605	104600	5036210	10610	10610	10610	10610	0
640	20230605	104500	5036210	10610	10610	10610	10610	0
641	20230605	104400	5036210	10610	10610	10610	10610	0
642	20230605	104300	5036210	10610	10610	10610	10610	0
643	20230605	104200	5036210	10610	10610	10610	10610	0
644	20230605	104100	5036210	10610	10610	10610	10610	0
645	20230605	104000	5036210	10610	10610	10610	10610	0
646	20230605	103900	5036210	10610	10610	10610	10610	0
647	20230605	103800	5036210	10610	10610	10610	10610	0
648	20230605	103700	5036210	10610	10610	10610	10610	0
649	20230605	103600	5036210	10610	10610	10610	10610	0
650	20230605	103500	5036210	10610	10610	10610	10610	0
651	20230605	103400	5036210	10610	10610	10610	10610	0
652	20230605	103300	5036210	10610	10610	10610	10610	0
653	20230605	103200	5036210	10610	10610	10610	10610	0
654	20230605	103100	5036210	10610	10610	10610	10610	50
655	20230605	103000	4505710	10600	10600	10600	10600	0
656	20230605	102900	4505710	10600	10600	10600	10600	0
657	20230605	102800	4505710	10600	10600	10600	10600	0
658	20230605	102700	4505710	10600	10600	10600	10600	0
659	20230605	102600	4505710	10600	10600	10600	10600	1
660	20230605	102500	4495110	10610	10610	10610	10610	0
661	20230605	102400	4495110	10610	10610	10610	10610	0
662	20230605	102300	4495110	10610	10610	10610	10610	0
663	20230605	102200	4495110	10610	10610	10610	10610	0
664	20230605	102100	4495110	10610	10610	10610	10610	0
665	20230605	102000	4495110	10610	10610	10610	10610	0
666	20230605	101900	4495110	10610	10610	10610	10610	0
667	20230605	101800	4495110	10610	10610	10610	10610	0
668	20230605	101700	4495110	10610	10610	10610	10610	0
669	20230605	101600	4495110	10610	10610	10610	10610	0
670	20230605	101500	4495110	10610	10610	10610	10610	0
671	20230605	101400	4495110	10610	10610	10610	10610	30
672	20230605	101300	4176810	10610	10610	10610	10610	0
673	20230605	101200	4176810	10610	10610	10610	10610	0
674	20230605	101100	4176810	10610	10610	10610	10610	80
675	20230605	101000	3328010	10610	10610	10610	10610	0
676	20230605	100900	3328010	10610	10610	10610	10610	0
677	20230605	100800	3328010	10610	10610	10610	10610	0
678	20230605	100700	3328010	10610	10610	10610	10610	0
679	20230605	100600	3328010	10610	10610	10610	10610	0
680	20230605	100500	3328010	10610	10610	10610	10610	0
681	20230605	100400	3328010	10610	10590	10610	10590	11
682	20230605	100300	3211500	10610	10610	10610	10610	0
683	20230605	100200	3211500	10610	10610	10610	10610	0
684	20230605	100100	3211500	10610	10610	10610	10610	0
685	20230605	100000	3211500	10610	10610	10610	10610	0
686	20230605	095900	3211500	10610	10610	10610	10610	0
687	20230605	095800	3211500	10610	10610	10610	10610	0
688	20230605	095700	3211500	10610	10610	10610	10610	10
689	20230605	095600	3105400	10610	10610	10610	10610	0
690	20230605	095500	3105400	10610	10610	10610	10610	0
691	20230605	095400	3105400	10610	10610	10610	10610	10
692	20230605	095300	2999300	10580	10580	10580	10580	21
693	20230605	095200	2777120	10610	10610	10610	10610	0
694	20230605	095100	2777120	10610	10610	10610	10610	0
695	20230605	095000	2777120	10610	10610	10610	10610	89
696	20230605	094900	1832830	10610	10610	10610	10610	0
697	20230605	094800	1832830	10610	10610	10610	10610	0
698	20230605	094700	1832830	10610	10610	10610	10610	0
699	20230605	094600	1832830	10610	10610	10610	10610	0
700	20230605	094500	1832830	10610	10610	10610	10610	0
701	20230605	094400	1832830	10610	10610	10610	10610	0
702	20230605	094300	1832830	10610	10610	10610	10610	0
703	20230605	094200	1832830	10610	10610	10610	10610	0
704	20230605	094100	1832830	10610	10610	10610	10610	0
705	20230605	094000	1832830	10610	10610	10610	10610	57
706	20230605	093900	1228060	10610	10610	10610	10610	0
707	20230605	093800	1228060	10610	10610	10610	10610	1
708	20230605	093700	1217450	10610	10610	10610	10610	0
709	20230605	093600	1217450	10610	10610	10610	10610	0
710	20230605	093500	1217450	10610	10610	10610	10610	0
711	20230605	093400	1217450	10610	10610	10610	10610	0
712	20230605	093300	1217450	10610	10610	10610	10610	1
713	20230605	093200	1206840	10590	10590	10590	10590	0
714	20230605	093100	1206840	10590	10590	10590	10590	0
715	20230605	093000	1206840	10590	10590	10590	10590	0
716	20230605	092900	1206840	10590	10590	10590	10590	0
717	20230605	092800	1206840	10590	10590	10590	10590	0
718	20230605	092700	1206840	10590	10590	10590	10590	0
719	20230605	092600	1206840	10590	10590	10590	10590	0
720	20230605	092500	1206840	10590	10590	10590	10590	0
721	20230605	092400	1206840	10590	10590	10590	10590	0
722	20230605	092300	1206840	10590	10590	10590	10590	0
723	20230605	092200	1206840	10590	10590	10590	10590	0
724	20230605	092100	1206840	10590	10590	10590	10590	0
725	20230605	092000	1206840	10590	10590	10590	10590	0
726	20230605	091900	1206840	10590	10610	10610	10590	4
727	20230605	091800	1164450	10620	10620	10620	10620	0
728	20230605	091700	1164450	10620	10620	10620	10620	1
729	20230605	091600	1153830	10680	10680	10680	10680	0
730	20230605	091500	1153830	10680	10680	10680	10680	0
731	20230605	091400	1153830	10680	10680	10680	10680	0
732	20230605	091300	1153830	10680	10680	10680	10680	0
733	20230605	091200	1153830	10680	10680	10680	10680	0
734	20230605	091100	1153830	10680	10680	10680	10680	0
735	20230605	091000	1153830	10680	10680	10680	10680	0
736	20230605	090900	1153830	10680	10680	10680	10680	0
737	20230605	090800	1153830	10680	10680	10680	10680	0
738	20230605	090700	1153830	10680	10680	10680	10680	0
739	20230605	090600	1153830	10680	10680	10680	10680	1
740	20230605	090500	1143150	10690	10690	10690	10690	1
741	20230605	090400	1132460	10680	10680	10680	10680	0
742	20230605	090300	1132460	10680	10680	10680	10680	0
743	20230605	090200	1132460	10680	10670	10680	10670	2
744	20230605	090100	1111110	10660	10640	10660	10640	3
745	20230605	090000	1079160	10580	10580	10580	10580	102