KissMeData/008370/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200500	55539955	4455	4455	4455	4455	809
3	20230623	200400	55539955	4455	4455	4455	4455	0
4	20230623	200300	55539955	4455	4455	4455	4455	0
5	20230623	200200	55539955	4455	4455	4455	4455	0
6	20230623	200100	55539955	4455	4455	4455	4455	0
7	20230623	200000	55539955	4455	4455	4455	4455	0
8	20230623	195900	55539955	4455	4455	4455	4455	0
9	20230623	195800	55539955	4455	4455	4455	4455	0
10	20230623	195700	55539955	4455	4455	4455	4455	0
11	20230623	195600	55539955	4455	4455	4455	4455	0
12	20230623	195500	55539955	4455	4455	4455	4455	0
13	20230623	195400	55539955	4455	4455	4455	4455	0
14	20230623	195300	55539955	4455	4455	4455	4455	0
15	20230623	195200	55539955	4455	4455	4455	4455	0
16	20230623	195100	55539955	4455	4455	4455	4455	0
17	20230623	195000	55539955	4455	4455	4455	4455	0
18	20230623	194900	55539955	4455	4455	4455	4455	0
19	20230623	194800	55539955	4455	4455	4455	4455	0
20	20230623	194700	55539955	4455	4455	4455	4455	0
21	20230623	194600	55539955	4455	4455	4455	4455	0
22	20230623	194500	55539955	4455	4455	4455	4455	0
23	20230623	194400	55539955	4455	4455	4455	4455	0
24	20230623	194300	55539955	4455	4455	4455	4455	0
25	20230623	194200	55539955	4455	4455	4455	4455	0
26	20230623	194100	55539955	4455	4455	4455	4455	0
27	20230623	194000	55539955	4455	4455	4455	4455	0
28	20230623	193900	55539955	4455	4455	4455	4455	0
29	20230623	193800	55539955	4455	4455	4455	4455	0
30	20230623	193700	55539955	4455	4455	4455	4455	0
31	20230623	193600	55539955	4455	4455	4455	4455	0
32	20230623	193500	55539955	4455	4455	4455	4455	809
33	20230623	193400	55539955	4455	4455	4455	4455	0
34	20230623	193300	55539955	4455	4455	4455	4455	0
35	20230623	193200	55539955	4455	4455	4455	4455	0
36	20230623	193100	55539955	4455	4455	4455	4455	0
37	20230623	193000	55539955	4455	4455	4455	4455	0
38	20230623	192900	55539955	4455	4455	4455	4455	0
39	20230623	192800	55539955	4455	4455	4455	4455	0
40	20230623	192700	55539955	4455	4455	4455	4455	0
41	20230623	192600	55539955	4455	4455	4455	4455	0
42	20230623	192500	55539955	4455	4455	4455	4455	0
43	20230623	192400	55539955	4455	4455	4455	4455	0
44	20230623	192300	55539955	4455	4455	4455	4455	0
45	20230623	192200	55539955	4455	4455	4455	4455	0
46	20230623	192100	55539955	4455	4455	4455	4455	0
47	20230623	192000	55539955	4455	4455	4455	4455	0
48	20230623	191900	55539955	4455	4455	4455	4455	0
49	20230623	191800	55539955	4455	4455	4455	4455	0
50	20230623	191700	55539955	4455	4455	4455	4455	0
51	20230623	191600	55539955	4455	4455	4455	4455	0
52	20230623	191500	55539955	4455	4455	4455	4455	0
53	20230623	191400	55539955	4455	4455	4455	4455	0
54	20230623	191300	55539955	4455	4455	4455	4455	0
55	20230623	191200	55539955	4455	4455	4455	4455	0
56	20230623	191100	55539955	4455	4455	4455	4455	0
57	20230623	191000	55539955	4455	4455	4455	4455	0
58	20230623	190900	55539955	4455	4455	4455	4455	0
59	20230623	190800	55539955	4455	4455	4455	4455	0
60	20230623	190700	55539955	4455	4455	4455	4455	0
61	20230623	190600	55539955	4455	4455	4455	4455	0
62	20230623	190500	55539955	4455	4455	4455	4455	809
63	20230623	190400	55539955	4455	4455	4455	4455	0
64	20230623	190300	55539955	4455	4455	4455	4455	0
65	20230623	190200	55539955	4455	4455	4455	4455	0
66	20230623	190100	55539955	4455	4455	4455	4455	0
67	20230623	190000	55539955	4455	4455	4455	4455	0
68	20230623	185900	55539955	4455	4455	4455	4455	0
69	20230623	185800	55539955	4455	4455	4455	4455	0
70	20230623	185700	55539955	4455	4455	4455	4455	0
71	20230623	185600	55539955	4455	4455	4455	4455	0
72	20230623	185500	55539955	4455	4455	4455	4455	0
73	20230623	185400	55539955	4455	4455	4455	4455	0
74	20230623	185300	55539955	4455	4455	4455	4455	0
75	20230623	185200	55539955	4455	4455	4455	4455	0
76	20230623	185100	55539955	4455	4455	4455	4455	0
77	20230623	185000	55539955	4455	4455	4455	4455	0
78	20230623	184900	55539955	4455	4455	4455	4455	0
79	20230623	184800	55539955	4455	4455	4455	4455	0
80	20230623	184700	55539955	4455	4455	4455	4455	0
81	20230623	184600	55539955	4455	4455	4455	4455	0
82	20230623	184500	55539955	4455	4455	4455	4455	0
83	20230623	184400	55539955	4455	4455	4455	4455	0
84	20230623	184300	55539955	4455	4455	4455	4455	0
85	20230623	184200	55539955	4455	4455	4455	4455	0
86	20230623	184100	55539955	4455	4455	4455	4455	0
87	20230623	184000	55539955	4455	4455	4455	4455	0
88	20230623	183900	55539955	4455	4455	4455	4455	0
89	20230623	183800	55539955	4455	4455	4455	4455	0
90	20230623	183700	55539955	4455	4455	4455	4455	0
91	20230623	183600	55539955	4455	4455	4455	4455	0
92	20230623	183500	55539955	4455	4455	4455	4455	809
93	20230623	183400	55539955	4455	4455	4455	4455	0
94	20230623	183300	55539955	4455	4455	4455	4455	0
95	20230623	183200	55539955	4455	4455	4455	4455	0
96	20230623	183100	55539955	4455	4455	4455	4455	0
97	20230623	183000	55539955	4455	4455	4455	4455	0
98	20230623	182900	55539955	4455	4455	4455	4455	0
99	20230623	182800	55539955	4455	4455	4455	4455	0
100	20230623	182700	55539955	4455	4455	4455	4455	0
101	20230623	182600	55539955	4455	4455	4455	4455	0
102	20230623	182500	55539955	4455	4455	4455	4455	0
103	20230623	182400	55539955	4455	4455	4455	4455	0
104	20230623	182300	55539955	4455	4455	4455	4455	0
105	20230623	182200	55539955	4455	4455	4455	4455	0
106	20230623	182100	55539955	4455	4455	4455	4455	0
107	20230623	182000	55539955	4455	4455	4455	4455	0
108	20230623	181900	55539955	4455	4455	4455	4455	0
109	20230623	181800	55539955	4455	4455	4455	4455	0
110	20230623	181700	55539955	4455	4455	4455	4455	0
111	20230623	181600	55539955	4455	4455	4455	4455	0
112	20230623	181500	55539955	4455	4455	4455	4455	0
113	20230623	181400	55539955	4455	4455	4455	4455	0
114	20230623	181300	55539955	4455	4455	4455	4455	0
115	20230623	181200	55539955	4455	4455	4455	4455	0
116	20230623	181100	55539955	4455	4455	4455	4455	0
117	20230623	181000	55539955	4455	4455	4455	4455	0
118	20230623	180900	55539955	4455	4455	4455	4455	0
119	20230623	180800	55539955	4455	4455	4455	4455	0
120	20230623	180700	55539955	4455	4455	4455	4455	0
121	20230623	180600	55539955	4455	4455	4455	4455	0
122	20230623	180500	55539955	4455	4455	4455	4455	809
123	20230623	180400	55539955	4455	4455	4455	4455	0
124	20230623	180300	55539955	4455	4455	4455	4455	0
125	20230623	180200	55539955	4455	4455	4455	4455	0
126	20230623	180100	55539955	4455	4455	4455	4455	0
127	20230623	180000	55539955	4455	4455	4455	4455	0
128	20230623	175900	55539955	4455	4455	4455	4455	0
129	20230623	175800	55539955	4455	4455	4455	4455	0
130	20230623	175700	55539955	4455	4455	4455	4455	0
131	20230623	175600	55539955	4455	4455	4455	4455	0
132	20230623	175500	55539955	4455	4455	4455	4455	0
133	20230623	175400	55539955	4455	4455	4455	4455	0
134	20230623	175300	55539955	4455	4455	4455	4455	0
135	20230623	175200	55539955	4455	4455	4455	4455	0
136	20230623	175100	55539955	4455	4455	4455	4455	0
137	20230623	175000	55539955	4455	4455	4455	4455	0
138	20230623	174900	55539955	4455	4455	4455	4455	0
139	20230623	174800	55539955	4455	4455	4455	4455	0
140	20230623	174700	55539955	4455	4455	4455	4455	0
141	20230623	174600	55539955	4455	4455	4455	4455	0
142	20230623	174500	55539955	4455	4455	4455	4455	0
143	20230623	174400	55539955	4455	4455	4455	4455	0
144	20230623	174300	55539955	4455	4455	4455	4455	0
145	20230623	174200	55539955	4455	4455	4455	4455	0
146	20230623	174100	55539955	4455	4455	4455	4455	0
147	20230623	174000	55539955	4455	4455	4455	4455	0
148	20230623	173900	55539955	4455	4455	4455	4455	0
149	20230623	173800	55539955	4455	4455	4455	4455	0
150	20230623	173700	55539955	4455	4455	4455	4455	0
151	20230623	173600	55539955	4455	4455	4455	4455	0
152	20230623	173500	55539955	4455	4455	4455	4455	809
153	20230623	173400	55539955	4455	4455	4455	4455	0
154	20230623	173300	55539955	4455	4455	4455	4455	0
155	20230623	173200	55539955	4455	4455	4455	4455	0
156	20230623	173100	55539955	4455	4455	4455	4455	0
157	20230623	173000	55539955	4455	4455	4455	4455	0
158	20230623	172900	55539955	4455	4455	4455	4455	0
159	20230623	172800	55539955	4455	4455	4455	4455	0
160	20230623	172700	55539955	4455	4455	4455	4455	0
161	20230623	172600	55539955	4455	4455	4455	4455	0
162	20230623	172500	55539955	4455	4455	4455	4455	0
163	20230623	172400	55539955	4455	4455	4455	4455	0
164	20230623	172300	55539955	4455	4455	4455	4455	0
165	20230623	172200	55539955	4455	4455	4455	4455	0
166	20230623	172100	55539955	4455	4455	4455	4455	0
167	20230623	172000	55539955	4455	4455	4455	4455	0
168	20230623	171900	55539955	4455	4455	4455	4455	0
169	20230623	171800	55539955	4455	4455	4455	4455	0
170	20230623	171700	55539955	4455	4455	4455	4455	0
171	20230623	171600	55539955	4455	4455	4455	4455	0
172	20230623	171500	55539955	4455	4455	4455	4455	0
173	20230623	171400	55539955	4455	4455	4455	4455	0
174	20230623	171300	55539955	4455	4455	4455	4455	0
175	20230623	171200	55539955	4455	4455	4455	4455	0
176	20230623	171100	55539955	4455	4455	4455	4455	0
177	20230623	171000	55539955	4455	4455	4455	4455	0
178	20230623	170900	55539955	4455	4455	4455	4455	0
179	20230623	170800	55539955	4455	4455	4455	4455	0
180	20230623	170700	55539955	4455	4455	4455	4455	0
181	20230623	170600	55539955	4455	4455	4455	4455	0
182	20230623	170500	55539955	4455	4455	4455	4455	809
183	20230623	170400	55539955	4455	4455	4455	4455	0
184	20230623	170300	55539955	4455	4455	4455	4455	0
185	20230623	170200	55539955	4455	4455	4455	4455	0
186	20230623	170100	55539955	4455	4455	4455	4455	0
187	20230623	170000	55539955	4455	4455	4455	4455	0
188	20230623	165900	55539955	4455	4455	4455	4455	0
189	20230623	165800	55539955	4455	4455	4455	4455	0
190	20230623	165700	55539955	4455	4455	4455	4455	0
191	20230623	165600	55539955	4455	4455	4455	4455	0
192	20230623	165500	55539955	4455	4455	4455	4455	0
193	20230623	165400	55539955	4455	4455	4455	4455	0
194	20230623	165300	55539955	4455	4455	4455	4455	0
195	20230623	165200	55539955	4455	4455	4455	4455	0
196	20230623	165100	55539955	4455	4455	4455	4455	0
197	20230623	165000	55539955	4455	4455	4455	4455	0
198	20230623	164900	55539955	4455	4455	4455	4455	0
199	20230623	164800	55539955	4455	4455	4455	4455	0
200	20230623	164700	55539955	4455	4455	4455	4455	0
201	20230623	164600	55539955	4455	4455	4455	4455	0
202	20230623	164500	55539955	4455	4455	4455	4455	0
203	20230623	164400	55539955	4455	4455	4455	4455	0
204	20230623	164300	55539955	4455	4455	4455	4455	0
205	20230623	164200	55539955	4455	4455	4455	4455	0
206	20230623	164100	55539955	4455	4455	4455	4455	0
207	20230623	164000	55539955	4455	4455	4455	4455	0
208	20230623	163900	55539955	4455	4455	4455	4455	0
209	20230623	163800	55539955	4455	4455	4455	4455	0
210	20230623	163700	55539955	4455	4455	4455	4455	0
211	20230623	163600	55539955	4455	4455	4455	4455	0
212	20230623	163500	55539955	4455	4455	4455	4455	809
213	20230623	163400	55539955	4455	4455	4455	4455	0
214	20230623	163300	55539955	4455	4455	4455	4455	0
215	20230623	163200	55539955	4455	4455	4455	4455	0
216	20230623	163100	55539955	4455	4455	4455	4455	0
217	20230623	163000	55539955	4455	4455	4455	4455	0
218	20230623	162900	55539955	4455	4455	4455	4455	0
219	20230623	162800	55539955	4455	4455	4455	4455	0
220	20230623	162700	55539955	4455	4455	4455	4455	0
221	20230623	162600	55539955	4455	4455	4455	4455	0
222	20230623	162500	55539955	4455	4455	4455	4455	0
223	20230623	162400	55539955	4455	4455	4455	4455	0
224	20230623	162300	55539955	4455	4455	4455	4455	0
225	20230623	162200	55539955	4455	4455	4455	4455	0
226	20230623	162100	55539955	4455	4455	4455	4455	0
227	20230623	162000	55539955	4455	4455	4455	4455	0
228	20230623	161900	55539955	4455	4455	4455	4455	0
229	20230623	161800	55539955	4455	4455	4455	4455	0
230	20230623	161700	55539955	4455	4455	4455	4455	0
231	20230623	161600	55539955	4455	4455	4455	4455	0
232	20230623	161500	55539955	4455	4455	4455	4455	0
233	20230623	161400	55539955	4455	4455	4455	4455	0
234	20230623	161300	55539955	4455	4455	4455	4455	0
235	20230623	161200	55539955	4455	4455	4455	4455	0
236	20230623	161100	55539955	4455	4455	4455	4455	0
237	20230623	161000	55539955	4455	4455	4455	4455	0
238	20230623	160900	55539955	4455	4455	4455	4455	0
239	20230623	160800	55539955	4455	4455	4455	4455	0
240	20230623	160700	55539955	4455	4455	4455	4455	0
241	20230623	160600	55539955	4455	4455	4455	4455	0
242	20230623	160500	55539955	4455	4455	4455	4455	809
243	20230623	160400	55539955	4455	4455	4455	4455	0
244	20230623	160300	55539955	4455	4455	4455	4455	0
245	20230623	160200	55539955	4455	4455	4455	4455	0
246	20230623	160100	55539955	4455	4455	4455	4455	0
247	20230623	160000	55539955	4455	4455	4455	4455	0
248	20230623	155900	55539955	4455	4455	4455	4455	0
249	20230623	155800	55539955	4455	4455	4455	4455	0
250	20230623	155700	55539955	4455	4455	4455	4455	0
251	20230623	155600	55539955	4455	4455	4455	4455	0
252	20230623	155500	55539955	4455	4455	4455	4455	0
253	20230623	155400	55539955	4455	4455	4455	4455	0
254	20230623	155300	55539955	4455	4455	4455	4455	0
255	20230623	155200	55539955	4455	4455	4455	4455	0
256	20230623	155100	55539955	4455	4455	4455	4455	0
257	20230623	155000	55539955	4455	4455	4455	4455	0
258	20230623	154900	55539955	4455	4455	4455	4455	0
259	20230623	154800	55539955	4455	4455	4455	4455	0
260	20230623	154700	55539955	4455	4455	4455	4455	0
261	20230623	154600	55539955	4455	4455	4455	4455	0
262	20230623	154500	55539955	4455	4455	4455	4455	0
263	20230623	154400	55539955	4455	4455	4455	4455	0
264	20230623	154300	55539955	4455	4455	4455	4455	0
265	20230623	154200	55539955	4455	4455	4455	4455	0
266	20230623	154100	55539955	4455	4455	4455	4455	0
267	20230623	154000	55539955	4455	4455	4455	4455	0
268	20230623	153900	55539955	4455	4455	4455	4455	0
269	20230623	153800	55539955	4455	4455	4455	4455	0
270	20230623	153700	55539955	4455	4455	4455	4455	0
271	20230623	153600	55539955	4455	4455	4455	4455	0
272	20230623	153500	55539955	4455	4455	4455	4455	809
273	20230623	153400	55539955	4455	4455	4455	4455	0
274	20230623	153300	55539955	4455	4455	4455	4455	0
275	20230623	153200	55539955	4455	4455	4455	4455	0
276	20230623	153100	55539955	4455	4455	4455	4455	0
277	20230623	153000	55539955	4455	4455	4455	4455	809
278	20230623	152900	51935860	4460	4460	4460	4460	0
279	20230623	152800	51935860	4460	4460	4460	4460	0
280	20230623	152700	51935860	4460	4460	4460	4460	0
281	20230623	152600	51935860	4460	4460	4460	4460	0
282	20230623	152500	51935860	4460	4460	4460	4460	0
283	20230623	152400	51935860	4460	4460	4460	4460	0
284	20230623	152300	51935860	4460	4460	4460	4460	0
285	20230623	152200	51935860	4460	4460	4460	4460	0
286	20230623	152100	51935860	4460	4460	4460	4460	0
287	20230623	152000	51935860	4460	4460	4460	4460	0
288	20230623	151900	51935860	4460	4460	4460	4460	0
289	20230623	151800	51935860	4460	4460	4460	4460	0
290	20230623	151700	51935860	4460	4465	4465	4460	1867
291	20230623	151600	43600015	4480	4480	4480	4480	1
292	20230623	151500	43595535	4480	4470	4480	4465	22
293	20230623	151400	43497245	4480	4480	4480	4480	0
294	20230623	151300	43497245	4480	4480	4480	4480	0
295	20230623	151200	43497245	4480	4480	4480	4480	0
296	20230623	151100	43497245	4480	4480	4480	4480	1
297	20230623	151000	43492765	4480	4480	4480	4480	1
298	20230623	150900	43488285	4480	4480	4480	4480	0
299	20230623	150800	43488285	4480	4480	4480	4480	0
300	20230623	150700	43488285	4480	4480	4480	4480	0
301	20230623	150600	43488285	4480	4480	4480	4480	0
302	20230623	150500	43488285	4480	4480	4480	4480	0
303	20230623	150400	43488285	4480	4480	4480	4480	0
304	20230623	150300	43488285	4480	4480	4480	4480	0
305	20230623	150200	43488285	4480	4480	4480	4480	2
306	20230623	150100	43479325	4485	4485	4485	4485	0
307	20230623	150000	43479325	4485	4485	4485	4485	0
308	20230623	145900	43479325	4485	4485	4485	4485	0
309	20230623	145800	43479325	4485	4485	4485	4485	0
310	20230623	145700	43479325	4485	4485	4485	4485	0
311	20230623	145600	43479325	4485	4485	4485	4485	0
312	20230623	145500	43479325	4485	4485	4485	4485	0
313	20230623	145400	43479325	4485	4485	4485	4485	0
314	20230623	145300	43479325	4485	4485	4485	4485	0
315	20230623	145200	43479325	4485	4485	4485	4485	0
316	20230623	145100	43479325	4485	4485	4485	4485	0
317	20230623	145000	43479325	4485	4485	4485	4485	0
318	20230623	144900	43479325	4485	4485	4485	4485	0
319	20230623	144800	43479325	4485	4485	4485	4485	0
320	20230623	144700	43479325	4485	4485	4485	4485	0
321	20230623	144600	43479325	4485	4485	4485	4485	0
322	20230623	144500	43479325	4485	4475	4485	4475	400
323	20230623	144400	41688650	4475	4475	4475	4475	0
324	20230623	144300	41688650	4475	4475	4475	4475	0
325	20230623	144200	41688650	4475	4475	4475	4475	0
326	20230623	144100	41688650	4475	4475	4475	4475	0
327	20230623	144000	41688650	4475	4475	4475	4475	0
328	20230623	143900	41688650	4475	4475	4475	4475	0
329	20230623	143800	41688650	4475	4475	4475	4475	0
330	20230623	143700	41688650	4475	4465	4475	4465	400
331	20230623	143600	39900600	4460	4460	4460	4460	205
332	20230623	143500	38986300	4455	4455	4455	4455	0
333	20230623	143400	38986300	4455	4455	4455	4455	0
334	20230623	143300	38986300	4455	4455	4455	4455	0
335	20230623	143200	38986300	4455	4455	4455	4455	0
336	20230623	143100	38986300	4455	4455	4455	4455	0
337	20230623	143000	38986300	4455	4455	4455	4455	0
338	20230623	142900	38986300	4455	4455	4455	4455	0
339	20230623	142800	38986300	4455	4455	4455	4455	100
340	20230623	142700	38540800	4460	4460	4460	4460	68
341	20230623	142600	38237520	4460	4460	4460	4460	0
342	20230623	142500	38237520	4460	4460	4460	4460	0
343	20230623	142400	38237520	4460	4460	4460	4460	32
344	20230623	142300	38094800	4460	4460	4460	4460	1
345	20230623	142200	38090340	4465	4465	4465	4465	0
346	20230623	142100	38090340	4465	4465	4465	4465	0
347	20230623	142000	38090340	4465	4465	4465	4465	0
348	20230623	141900	38090340	4465	4465	4465	4465	0
349	20230623	141800	38090340	4465	4460	4465	4460	330
350	20230623	141700	36617190	4465	4465	4465	4465	0
351	20230623	141600	36617190	4465	4465	4465	4465	0
352	20230623	141500	36617190	4465	4465	4465	4465	1
353	20230623	141400	36612725	4455	4455	4455	4455	0
354	20230623	141300	36612725	4455	4455	4455	4455	0
355	20230623	141200	36612725	4455	4455	4455	4455	0
356	20230623	141100	36612725	4455	4455	4455	4455	0
357	20230623	141000	36612725	4455	4455	4455	4455	0
358	20230623	140900	36612725	4455	4455	4455	4455	0
359	20230623	140800	36612725	4455	4455	4455	4455	158
360	20230623	140700	35908835	4455	4455	4455	4455	0
361	20230623	140600	35908835	4455	4455	4455	4455	0
362	20230623	140500	35908835	4455	4455	4455	4455	0
363	20230623	140400	35908835	4455	4455	4455	4455	0
364	20230623	140300	35908835	4455	4455	4455	4455	0
365	20230623	140200	35908835	4455	4455	4455	4455	1
366	20230623	140100	35904380	4455	4455	4455	4455	0
367	20230623	140000	35904380	4455	4455	4455	4455	0
368	20230623	135900	35904380	4455	4455	4455	4455	0
369	20230623	135800	35904380	4455	4455	4455	4455	0
370	20230623	135700	35904380	4455	4455	4455	4455	0
371	20230623	135600	35904380	4455	4455	4455	4455	0
372	20230623	135500	35904380	4455	4455	4455	4455	13
373	20230623	135400	35846465	4455	4455	4455	4455	200
374	20230623	135300	34955465	4455	4455	4455	4455	0
375	20230623	135200	34955465	4455	4455	4455	4455	0
376	20230623	135100	34955465	4455	4455	4455	4455	0
377	20230623	135000	34955465	4455	4455	4455	4455	0
378	20230623	134900	34955465	4455	4455	4455	4455	0
379	20230623	134800	34955465	4455	4455	4455	4455	0
380	20230623	134700	34955465	4455	4455	4455	4455	0
381	20230623	134600	34955465	4455	4455	4455	4455	0
382	20230623	134500	34955465	4455	4455	4455	4455	808
383	20230623	134400	31355825	4460	4460	4460	4460	28
384	20230623	134300	31230945	4460	4460	4460	4460	352
385	20230623	134200	29661025	4465	4465	4465	4465	1
386	20230623	134100	29656560	4460	4460	4460	4460	10
387	20230623	134000	29611960	4460	4460	4460	4460	0
388	20230623	133900	29611960	4460	4460	4460	4460	0
389	20230623	133800	29611960	4460	4460	4460	4460	0
390	20230623	133700	29611960	4460	4460	4460	4460	0
391	20230623	133600	29611960	4460	4460	4460	4460	0
392	20230623	133500	29611960	4460	4460	4460	4460	0
393	20230623	133400	29611960	4460	4460	4460	4460	0
394	20230623	133300	29611960	4460	4460	4460	4460	0
395	20230623	133200	29611960	4460	4460	4460	4460	0
396	20230623	133100	29611960	4460	4460	4460	4460	0
397	20230623	133000	29611960	4460	4460	4460	4460	0
398	20230623	132900	29611960	4460	4460	4460	4460	0
399	20230623	132800	29611960	4460	4460	4460	4460	0
400	20230623	132700	29611960	4460	4460	4460	4460	0
401	20230623	132600	29611960	4460	4460	4460	4460	0
402	20230623	132500	29611960	4460	4460	4460	4460	0
403	20230623	132400	29611960	4460	4460	4460	4460	0
404	20230623	132300	29611960	4460	4460	4460	4460	0
405	20230623	132200	29611960	4460	4460	4460	4460	0
406	20230623	132100	29611960	4460	4460	4460	4460	0
407	20230623	132000	29611960	4460	4460	4460	4460	0
408	20230623	131900	29611960	4460	4460	4460	4460	0
409	20230623	131800	29611960	4460	4460	4460	4460	0
410	20230623	131700	29611960	4460	4460	4460	4460	0
411	20230623	131600	29611960	4460	4460	4460	4460	0
412	20230623	131500	29611960	4460	4460	4460	4460	0
413	20230623	131400	29611960	4460	4460	4460	4460	0
414	20230623	131300	29611960	4460	4460	4460	4460	0
415	20230623	131200	29611960	4460	4460	4460	4460	0
416	20230623	131100	29611960	4460	4460	4460	4460	0
417	20230623	131000	29611960	4460	4460	4460	4460	0
418	20230623	130900	29611960	4460	4460	4460	4460	0
419	20230623	130800	29611960	4460	4460	4460	4460	0
420	20230623	130700	29611960	4460	4460	4460	4460	0
421	20230623	130600	29611960	4460	4460	4460	4460	0
422	20230623	130500	29611960	4460	4460	4460	4460	0
423	20230623	130400	29611960	4460	4460	4460	4460	0
424	20230623	130300	29611960	4460	4460	4460	4460	0
425	20230623	130200	29611960	4460	4460	4460	4460	0
426	20230623	130100	29611960	4460	4460	4460	4460	1
427	20230623	130000	29607500	4470	4470	4470	4470	0
428	20230623	125900	29607500	4470	4470	4470	4470	0
429	20230623	125800	29607500	4470	4470	4470	4470	0
430	20230623	125700	29607500	4470	4470	4470	4470	0
431	20230623	125600	29607500	4470	4470	4470	4470	0
432	20230623	125500	29607500	4470	4470	4470	4470	0
433	20230623	125400	29607500	4470	4470	4470	4470	0
434	20230623	125300	29607500	4470	4470	4470	4470	0
435	20230623	125200	29607500	4470	4470	4470	4470	0
436	20230623	125100	29607500	4470	4460	4470	4460	2
437	20230623	125000	29598570	4460	4460	4460	4460	0
438	20230623	124900	29598570	4460	4460	4460	4460	0
439	20230623	124800	29598570	4460	4460	4460	4460	0
440	20230623	124700	29598570	4460	4460	4460	4460	0
441	20230623	124600	29598570	4460	4460	4460	4460	0
442	20230623	124500	29598570	4460	4465	4465	4460	1000
443	20230623	124400	25137010	4470	4470	4470	4470	0
444	20230623	124300	25137010	4470	4470	4470	4470	0
445	20230623	124200	25137010	4470	4470	4470	4470	0
446	20230623	124100	25137010	4470	4470	4470	4470	0
447	20230623	124000	25137010	4470	4470	4470	4470	0
448	20230623	123900	25137010	4470	4470	4470	4470	0
449	20230623	123800	25137010	4470	4470	4470	4470	0
450	20230623	123700	25137010	4470	4470	4470	4470	0
451	20230623	123600	25137010	4470	4470	4470	4470	0
452	20230623	123500	25137010	4470	4470	4470	4470	0
453	20230623	123400	25137010	4470	4470	4470	4470	0
454	20230623	123300	25137010	4470	4470	4470	4470	0
455	20230623	123200	25137010	4470	4470	4470	4470	0
456	20230623	123100	25137010	4470	4470	4470	4470	0
457	20230623	123000	25137010	4470	4470	4470	4470	0
458	20230623	122900	25137010	4470	4470	4470	4470	0
459	20230623	122800	25137010	4470	4470	4470	4470	0
460	20230623	122700	25137010	4470	4470	4470	4470	0
461	20230623	122600	25137010	4470	4470	4470	4470	0
462	20230623	122500	25137010	4470	4470	4470	4470	0
463	20230623	122400	25137010	4470	4470	4470	4470	0
464	20230623	122300	25137010	4470	4470	4470	4470	0
465	20230623	122200	25137010	4470	4470	4470	4470	0
466	20230623	122100	25137010	4470	4470	4470	4470	0
467	20230623	122000	25137010	4470	4470	4470	4470	0
468	20230623	121900	25137010	4470	4470	4470	4470	0
469	20230623	121800	25137010	4470	4470	4470	4470	0
470	20230623	121700	25137010	4470	4470	4470	4470	0
471	20230623	121600	25137010	4470	4470	4470	4470	0
472	20230623	121500	25137010	4470	4470	4470	4470	0
473	20230623	121400	25137010	4470	4470	4470	4470	0
474	20230623	121300	25137010	4470	4470	4470	4470	0
475	20230623	121200	25137010	4470	4470	4470	4470	0
476	20230623	121100	25137010	4470	4470	4470	4470	0
477	20230623	121000	25137010	4470	4470	4470	4470	0
478	20230623	120900	25137010	4470	4470	4470	4470	0
479	20230623	120800	25137010	4470	4470	4470	4470	0
480	20230623	120700	25137010	4470	4470	4470	4470	0
481	20230623	120600	25137010	4470	4470	4470	4470	0
482	20230623	120500	25137010	4470	4470	4470	4470	0
483	20230623	120400	25137010	4470	4470	4470	4470	0
484	20230623	120300	25137010	4470	4470	4470	4470	0
485	20230623	120200	25137010	4470	4470	4470	4470	0
486	20230623	120100	25137010	4470	4470	4470	4470	0
487	20230623	120000	25137010	4470	4470	4470	4470	0
488	20230623	115900	25137010	4470	4470	4470	4470	0
489	20230623	115800	25137010	4470	4470	4470	4470	0
490	20230623	115700	25137010	4470	4470	4470	4470	0
491	20230623	115600	25137010	4470	4470	4470	4470	0
492	20230623	115500	25137010	4470	4470	4470	4470	0
493	20230623	115400	25137010	4470	4470	4470	4470	0
494	20230623	115300	25137010	4470	4470	4470	4470	0
495	20230623	115200	25137010	4470	4470	4470	4470	0
496	20230623	115100	25137010	4470	4470	4470	4470	0
497	20230623	115000	25137010	4470	4470	4470	4470	0
498	20230623	114900	25137010	4470	4470	4470	4470	0
499	20230623	114800	25137010	4470	4470	4470	4470	0
500	20230623	114700	25137010	4470	4470	4470	4470	0
501	20230623	114600	25137010	4470	4470	4470	4470	0
502	20230623	114500	25137010	4470	4470	4470	4470	0
503	20230623	114400	25137010	4470	4470	4470	4470	0
504	20230623	114300	25137010	4470	4470	4470	4470	0
505	20230623	114200	25137010	4470	4470	4470	4470	366
506	20230623	114100	23500990	4470	4470	4470	4470	0
507	20230623	114000	23500990	4470	4470	4470	4470	0
508	20230623	113900	23500990	4470	4470	4470	4470	0
509	20230623	113800	23500990	4470	4470	4470	4470	0
510	20230623	113700	23500990	4470	4470	4470	4470	0
511	20230623	113600	23500990	4470	4470	4470	4470	0
512	20230623	113500	23500990	4470	4470	4470	4470	0
513	20230623	113400	23500990	4470	4470	4470	4470	0
514	20230623	113300	23500990	4470	4470	4470	4470	0
515	20230623	113200	23500990	4470	4470	4470	4470	0
516	20230623	113100	23500990	4470	4470	4470	4470	0
517	20230623	113000	23500990	4470	4470	4470	4470	12
518	20230623	112900	23447350	4470	4470	4470	4470	0
519	20230623	112800	23447350	4470	4470	4470	4470	0
520	20230623	112700	23447350	4470	4470	4470	4470	0
521	20230623	112600	23447350	4470	4470	4470	4470	0
522	20230623	112500	23447350	4470	4470	4470	4470	0
523	20230623	112400	23447350	4470	4470	4470	4470	0
524	20230623	112300	23447350	4470	4470	4470	4470	0
525	20230623	112200	23447350	4470	4470	4470	4470	0
526	20230623	112100	23447350	4470	4470	4470	4470	0
527	20230623	112000	23447350	4470	4470	4470	4470	0
528	20230623	111900	23447350	4470	4470	4470	4470	0
529	20230623	111800	23447350	4470	4470	4470	4470	0
530	20230623	111700	23447350	4470	4470	4470	4470	0
531	20230623	111600	23447350	4470	4470	4470	4470	0
532	20230623	111500	23447350	4470	4470	4470	4470	0
533	20230623	111400	23447350	4470	4470	4470	4470	0
534	20230623	111300	23447350	4470	4470	4470	4470	0
535	20230623	111200	23447350	4470	4470	4470	4470	0
536	20230623	111100	23447350	4470	4470	4470	4470	0
537	20230623	111000	23447350	4470	4470	4470	4470	0
538	20230623	110900	23447350	4470	4470	4470	4470	0
539	20230623	110800	23447350	4470	4470	4470	4470	0
540	20230623	110700	23447350	4470	4470	4470	4470	0
541	20230623	110600	23447350	4470	4470	4470	4470	0
542	20230623	110500	23447350	4470	4470	4470	4470	0
543	20230623	110400	23447350	4470	4470	4470	4470	0
544	20230623	110300	23447350	4470	4470	4470	4470	0
545	20230623	110200	23447350	4470	4470	4470	4470	0
546	20230623	110100	23447350	4470	4470	4470	4470	0
547	20230623	110000	23447350	4470	4470	4470	4470	0
548	20230623	105900	23447350	4470	4470	4470	4470	0
549	20230623	105800	23447350	4470	4470	4470	4470	0
550	20230623	105700	23447350	4470	4470	4470	4470	2
551	20230623	105600	23438410	4470	4470	4470	4470	0
552	20230623	105500	23438410	4470	4470	4470	4470	70
553	20230623	105400	23125510	4470	4470	4470	4470	0
554	20230623	105300	23125510	4470	4470	4470	4470	0
555	20230623	105200	23125510	4470	4470	4470	4470	0
556	20230623	105100	23125510	4470	4470	4470	4470	74
557	20230623	105000	22794730	4470	4470	4470	4470	10
558	20230623	104900	22750030	4470	4470	4470	4470	0
559	20230623	104800	22750030	4470	4470	4470	4470	0
560	20230623	104700	22750030	4470	4470	4470	4470	0
561	20230623	104600	22750030	4470	4470	4470	4470	0
562	20230623	104500	22750030	4470	4470	4470	4470	0
563	20230623	104400	22750030	4470	4470	4470	4470	0
564	20230623	104300	22750030	4470	4470	4470	4470	0
565	20230623	104200	22750030	4470	4470	4470	4470	0
566	20230623	104100	22750030	4470	4470	4470	4470	0
567	20230623	104000	22750030	4470	4470	4470	4470	0
568	20230623	103900	22750030	4470	4470	4470	4470	0
569	20230623	103800	22750030	4470	4470	4470	4470	0
570	20230623	103700	22750030	4470	4470	4470	4470	0
571	20230623	103600	22750030	4470	4470	4470	4470	0
572	20230623	103500	22750030	4470	4470	4470	4470	0
573	20230623	103400	22750030	4470	4470	4470	4470	0
574	20230623	103300	22750030	4470	4470	4470	4470	0
575	20230623	103200	22750030	4470	4470	4470	4470	0
576	20230623	103100	22750030	4470	4470	4470	4470	10
577	20230623	103000	22705330	4470	4470	4470	4470	0
578	20230623	102900	22705330	4470	4470	4470	4470	0
579	20230623	102800	22705330	4470	4470	4470	4470	6
580	20230623	102700	22678510	4470	4470	4470	4470	6
581	20230623	102600	22651690	4470	4470	4470	4470	0
582	20230623	102500	22651690	4470	4470	4470	4470	0
583	20230623	102400	22651690	4470	4470	4470	4470	0
584	20230623	102300	22651690	4470	4470	4470	4470	0
585	20230623	102200	22651690	4470	4470	4470	4470	0
586	20230623	102100	22651690	4470	4470	4470	4470	0
587	20230623	102000	22651690	4470	4470	4470	4470	0
588	20230623	101900	22651690	4470	4470	4470	4470	0
589	20230623	101800	22651690	4470	4470	4470	4470	0
590	20230623	101700	22651690	4470	4470	4470	4470	0
591	20230623	101600	22651690	4470	4470	4470	4470	0
592	20230623	101500	22651690	4470	4470	4470	4470	0
593	20230623	101400	22651690	4470	4470	4470	4470	0
594	20230623	101300	22651690	4470	4470	4470	4470	0
595	20230623	101200	22651690	4470	4470	4470	4470	0
596	20230623	101100	22651690	4470	4470	4470	4470	0
597	20230623	101000	22651690	4470	4470	4470	4470	0
598	20230623	100900	22651690	4470	4470	4470	4470	0
599	20230623	100800	22651690	4470	4470	4470	4470	0
600	20230623	100700	22651690	4470	4470	4470	4470	0
601	20230623	100600	22651690	4470	4470	4470	4470	0
602	20230623	100500	22651690	4470	4470	4470	4470	0
603	20230623	100400	22651690	4470	4470	4470	4470	0
604	20230623	100300	22651690	4470	4470	4470	4470	0
605	20230623	100200	22651690	4470	4470	4470	4470	0
606	20230623	100100	22651690	4470	4470	4470	4470	0
607	20230623	100000	22651690	4470	4470	4470	4470	0
608	20230623	095900	22651690	4470	4475	4475	4470	6
609	20230623	095800	22624855	4480	4480	4480	4480	0
610	20230623	095700	22624855	4480	4480	4480	4480	0
611	20230623	095600	22624855	4480	4480	4480	4480	0
612	20230623	095500	22624855	4480	4480	4480	4480	0
613	20230623	095400	22624855	4480	4480	4480	4480	0
614	20230623	095300	22624855	4480	4480	4480	4480	1
615	20230623	095200	22620375	4470	4470	4470	4470	0
616	20230623	095100	22620375	4470	4470	4470	4470	0
617	20230623	095000	22620375	4470	4475	4475	4470	2000
618	20230623	094900	13680155	4480	4480	4480	4480	1
619	20230623	094800	13675675	4470	4470	4470	4470	0
620	20230623	094700	13675675	4470	4470	4470	4470	0
621	20230623	094600	13675675	4470	4470	4470	4470	0
622	20230623	094500	13675675	4470	4470	4470	4470	0
623	20230623	094400	13675675	4470	4470	4470	4470	0
624	20230623	094300	13675675	4470	4470	4470	4470	0
625	20230623	094200	13675675	4470	4470	4470	4470	0
626	20230623	094100	13675675	4470	4470	4470	4470	0
627	20230623	094000	13675675	4470	4470	4470	4470	0
628	20230623	093900	13675675	4470	4470	4470	4470	6
629	20230623	093800	13648855	4470	4470	4470	4470	0
630	20230623	093700	13648855	4470	4470	4470	4470	1
631	20230623	093600	13644385	4460	4460	4460	4460	1
632	20230623	093500	13639925	4460	4460	4460	4460	0
633	20230623	093400	13639925	4460	4460	4460	4460	6
634	20230623	093300	13613165	4460	4460	4460	4460	238
635	20230623	093200	12551685	4455	4455	4455	4455	22
636	20230623	093100	12453675	4455	4455	4455	4455	8
637	20230623	093000	12418035	4460	4460	4460	4460	0
638	20230623	092900	12418035	4460	4460	4460	4460	221
639	20230623	092800	11432375	4470	4470	4470	4470	1
640	20230623	092700	11427905	4475	4475	4475	4475	0
641	20230623	092600	11427905	4475	4475	4475	4475	200
642	20230623	092500	10532905	4475	4475	4475	4475	0
643	20230623	092400	10532905	4475	4475	4475	4475	1
644	20230623	092300	10528430	4455	4455	4455	4455	960
645	20230623	092200	6251630	4455	4455	4455	4455	274
646	20230623	092100	5030960	4455	4455	4455	4455	0
647	20230623	092000	5030960	4455	4455	4455	4455	0
648	20230623	091900	5030960	4455	4455	4455	4455	0
649	20230623	091800	5030960	4455	4455	4455	4455	0
650	20230623	091700	5030960	4455	4470	4470	4455	223
651	20230623	091600	4035865	4480	4480	4480	4480	223
652	20230623	091500	3036825	4470	4470	4470	4470	34
653	20230623	091400	2884845	4470	4470	4470	4470	0
654	20230623	091300	2884845	4470	4470	4470	4470	0
655	20230623	091200	2884845	4470	4470	4470	4470	0
656	20230623	091100	2884845	4470	4470	4470	4470	0
657	20230623	091000	2884845	4470	4475	4475	4470	29
658	20230623	090900	2755200	4480	4480	4480	4480	0
659	20230623	090800	2755200	4480	4480	4480	4480	104
660	20230623	090700	2289280	4480	4480	4480	4480	0
661	20230623	090600	2289280	4480	4480	4480	4480	0
662	20230623	090500	2289280	4480	4480	4480	4480	0
663	20230623	090400	2289280	4480	4480	4480	4480	0
664	20230623	090300	2289280	4480	4480	4480	4480	0
665	20230623	090200	2289280	4480	4480	4480	4480	444
666	20230623	090100	300160	4480	4480	4480	4480	0
667	20230623	090000	300160	4480	4480	4480	4480	67