KissMeData/008370/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192800	43696640	4485	4485	4485	4485	974
3	20230616	192700	43696640	4485	4485	4485	4485	0
4	20230616	192600	43696640	4485	4485	4485	4485	0
5	20230616	192500	43696640	4485	4485	4485	4485	0
6	20230616	192400	43696640	4485	4485	4485	4485	0
7	20230616	192300	43696640	4485	4485	4485	4485	0
8	20230616	192200	43696640	4485	4485	4485	4485	0
9	20230616	192100	43696640	4485	4485	4485	4485	0
10	20230616	192000	43696640	4485	4485	4485	4485	0
11	20230616	191900	43696640	4485	4485	4485	4485	0
12	20230616	191800	43696640	4485	4485	4485	4485	0
13	20230616	191700	43696640	4485	4485	4485	4485	0
14	20230616	191600	43696640	4485	4485	4485	4485	0
15	20230616	191500	43696640	4485	4485	4485	4485	0
16	20230616	191400	43696640	4485	4485	4485	4485	0
17	20230616	191300	43696640	4485	4485	4485	4485	0
18	20230616	191200	43696640	4485	4485	4485	4485	0
19	20230616	191100	43696640	4485	4485	4485	4485	0
20	20230616	191000	43696640	4485	4485	4485	4485	0
21	20230616	190900	43696640	4485	4485	4485	4485	0
22	20230616	190800	43696640	4485	4485	4485	4485	0
23	20230616	190700	43696640	4485	4485	4485	4485	0
24	20230616	190600	43696640	4485	4485	4485	4485	0
25	20230616	190500	43696640	4485	4485	4485	4485	0
26	20230616	190400	43696640	4485	4485	4485	4485	0
27	20230616	190300	43696640	4485	4485	4485	4485	0
28	20230616	190200	43696640	4485	4485	4485	4485	0
29	20230616	190100	43696640	4485	4485	4485	4485	0
30	20230616	190000	43696640	4485	4485	4485	4485	0
31	20230616	185900	43696640	4485	4485	4485	4485	0
32	20230616	185800	43696640	4485	4485	4485	4485	974
33	20230616	185700	43696640	4485	4485	4485	4485	0
34	20230616	185600	43696640	4485	4485	4485	4485	0
35	20230616	185500	43696640	4485	4485	4485	4485	0
36	20230616	185400	43696640	4485	4485	4485	4485	0
37	20230616	185300	43696640	4485	4485	4485	4485	0
38	20230616	185200	43696640	4485	4485	4485	4485	0
39	20230616	185100	43696640	4485	4485	4485	4485	0
40	20230616	185000	43696640	4485	4485	4485	4485	0
41	20230616	184900	43696640	4485	4485	4485	4485	0
42	20230616	184800	43696640	4485	4485	4485	4485	0
43	20230616	184700	43696640	4485	4485	4485	4485	0
44	20230616	184600	43696640	4485	4485	4485	4485	0
45	20230616	184500	43696640	4485	4485	4485	4485	0
46	20230616	184400	43696640	4485	4485	4485	4485	0
47	20230616	184300	43696640	4485	4485	4485	4485	0
48	20230616	184200	43696640	4485	4485	4485	4485	0
49	20230616	184100	43696640	4485	4485	4485	4485	0
50	20230616	184000	43696640	4485	4485	4485	4485	0
51	20230616	183900	43696640	4485	4485	4485	4485	0
52	20230616	183800	43696640	4485	4485	4485	4485	0
53	20230616	183700	43696640	4485	4485	4485	4485	0
54	20230616	183600	43696640	4485	4485	4485	4485	0
55	20230616	183500	43696640	4485	4485	4485	4485	0
56	20230616	183400	43696640	4485	4485	4485	4485	0
57	20230616	183300	43696640	4485	4485	4485	4485	0
58	20230616	183200	43696640	4485	4485	4485	4485	0
59	20230616	183100	43696640	4485	4485	4485	4485	0
60	20230616	183000	43696640	4485	4485	4485	4485	0
61	20230616	182900	43696640	4485	4485	4485	4485	0
62	20230616	182800	43696640	4485	4485	4485	4485	974
63	20230616	182700	43696640	4485	4485	4485	4485	0
64	20230616	182600	43696640	4485	4485	4485	4485	0
65	20230616	182500	43696640	4485	4485	4485	4485	0
66	20230616	182400	43696640	4485	4485	4485	4485	0
67	20230616	182300	43696640	4485	4485	4485	4485	0
68	20230616	182200	43696640	4485	4485	4485	4485	0
69	20230616	182100	43696640	4485	4485	4485	4485	0
70	20230616	182000	43696640	4485	4485	4485	4485	0
71	20230616	181900	43696640	4485	4485	4485	4485	0
72	20230616	181800	43696640	4485	4485	4485	4485	0
73	20230616	181700	43696640	4485	4485	4485	4485	0
74	20230616	181600	43696640	4485	4485	4485	4485	0
75	20230616	181500	43696640	4485	4485	4485	4485	0
76	20230616	181400	43696640	4485	4485	4485	4485	0
77	20230616	181300	43696640	4485	4485	4485	4485	0
78	20230616	181200	43696640	4485	4485	4485	4485	0
79	20230616	181100	43696640	4485	4485	4485	4485	0
80	20230616	181000	43696640	4485	4485	4485	4485	0
81	20230616	180900	43696640	4485	4485	4485	4485	0
82	20230616	180800	43696640	4485	4485	4485	4485	0
83	20230616	180700	43696640	4485	4485	4485	4485	0
84	20230616	180600	43696640	4485	4485	4485	4485	0
85	20230616	180500	43696640	4485	4485	4485	4485	0
86	20230616	180400	43696640	4485	4485	4485	4485	0
87	20230616	180300	43696640	4485	4485	4485	4485	0
88	20230616	180200	43696640	4485	4485	4485	4485	0
89	20230616	180100	43696640	4485	4485	4485	4485	0
90	20230616	180000	43696640	4485	4485	4485	4485	0
91	20230616	175900	43696640	4485	4485	4485	4485	0
92	20230616	175800	43696640	4485	4485	4485	4485	974
93	20230616	175700	43696640	4485	4485	4485	4485	0
94	20230616	175600	43696640	4485	4485	4485	4485	0
95	20230616	175500	43696640	4485	4485	4485	4485	0
96	20230616	175400	43696640	4485	4485	4485	4485	0
97	20230616	175300	43696640	4485	4485	4485	4485	0
98	20230616	175200	43696640	4485	4485	4485	4485	0
99	20230616	175100	43696640	4485	4485	4485	4485	0
100	20230616	175000	43696640	4485	4485	4485	4485	0
101	20230616	174900	43696640	4485	4485	4485	4485	0
102	20230616	174800	43696640	4485	4485	4485	4485	0
103	20230616	174700	43696640	4485	4485	4485	4485	0
104	20230616	174600	43696640	4485	4485	4485	4485	0
105	20230616	174500	43696640	4485	4485	4485	4485	0
106	20230616	174400	43696640	4485	4485	4485	4485	0
107	20230616	174300	43696640	4485	4485	4485	4485	0
108	20230616	174200	43696640	4485	4485	4485	4485	0
109	20230616	174100	43696640	4485	4485	4485	4485	0
110	20230616	174000	43696640	4485	4485	4485	4485	0
111	20230616	173900	43696640	4485	4485	4485	4485	0
112	20230616	173800	43696640	4485	4485	4485	4485	0
113	20230616	173700	43696640	4485	4485	4485	4485	0
114	20230616	173600	43696640	4485	4485	4485	4485	0
115	20230616	173500	43696640	4485	4485	4485	4485	0
116	20230616	173400	43696640	4485	4485	4485	4485	0
117	20230616	173300	43696640	4485	4485	4485	4485	0
118	20230616	173200	43696640	4485	4485	4485	4485	0
119	20230616	173100	43696640	4485	4485	4485	4485	0
120	20230616	173000	43696640	4485	4485	4485	4485	0
121	20230616	172900	43696640	4485	4485	4485	4485	0
122	20230616	172800	43696640	4485	4485	4485	4485	974
123	20230616	172700	43696640	4485	4485	4485	4485	0
124	20230616	172600	43696640	4485	4485	4485	4485	0
125	20230616	172500	43696640	4485	4485	4485	4485	0
126	20230616	172400	43696640	4485	4485	4485	4485	0
127	20230616	172300	43696640	4485	4485	4485	4485	0
128	20230616	172200	43696640	4485	4485	4485	4485	0
129	20230616	172100	43696640	4485	4485	4485	4485	0
130	20230616	172000	43696640	4485	4485	4485	4485	0
131	20230616	171900	43696640	4485	4485	4485	4485	0
132	20230616	171800	43696640	4485	4485	4485	4485	0
133	20230616	171700	43696640	4485	4485	4485	4485	0
134	20230616	171600	43696640	4485	4485	4485	4485	0
135	20230616	171500	43696640	4485	4485	4485	4485	0
136	20230616	171400	43696640	4485	4485	4485	4485	0
137	20230616	171300	43696640	4485	4485	4485	4485	0
138	20230616	171200	43696640	4485	4485	4485	4485	0
139	20230616	171100	43696640	4485	4485	4485	4485	0
140	20230616	171000	43696640	4485	4485	4485	4485	0
141	20230616	170900	43696640	4485	4485	4485	4485	0
142	20230616	170800	43696640	4485	4485	4485	4485	0
143	20230616	170700	43696640	4485	4485	4485	4485	0
144	20230616	170600	43696640	4485	4485	4485	4485	0
145	20230616	170500	43696640	4485	4485	4485	4485	0
146	20230616	170400	43696640	4485	4485	4485	4485	0
147	20230616	170300	43696640	4485	4485	4485	4485	0
148	20230616	170200	43696640	4485	4485	4485	4485	0
149	20230616	170100	43696640	4485	4485	4485	4485	0
150	20230616	170000	43696640	4485	4485	4485	4485	0
151	20230616	165900	43696640	4485	4485	4485	4485	0
152	20230616	165800	43696640	4485	4485	4485	4485	974
153	20230616	165700	43696640	4485	4485	4485	4485	0
154	20230616	165600	43696640	4485	4485	4485	4485	0
155	20230616	165500	43696640	4485	4485	4485	4485	0
156	20230616	165400	43696640	4485	4485	4485	4485	0
157	20230616	165300	43696640	4485	4485	4485	4485	0
158	20230616	165200	43696640	4485	4485	4485	4485	0
159	20230616	165100	43696640	4485	4485	4485	4485	0
160	20230616	165000	43696640	4485	4485	4485	4485	0
161	20230616	164900	43696640	4485	4485	4485	4485	0
162	20230616	164800	43696640	4485	4485	4485	4485	0
163	20230616	164700	43696640	4485	4485	4485	4485	0
164	20230616	164600	43696640	4485	4485	4485	4485	0
165	20230616	164500	43696640	4485	4485	4485	4485	0
166	20230616	164400	43696640	4485	4485	4485	4485	0
167	20230616	164300	43696640	4485	4485	4485	4485	0
168	20230616	164200	43696640	4485	4485	4485	4485	0
169	20230616	164100	43696640	4485	4485	4485	4485	0
170	20230616	164000	43696640	4485	4485	4485	4485	0
171	20230616	163900	43696640	4485	4485	4485	4485	0
172	20230616	163800	43696640	4485	4485	4485	4485	0
173	20230616	163700	43696640	4485	4485	4485	4485	0
174	20230616	163600	43696640	4485	4485	4485	4485	0
175	20230616	163500	43696640	4485	4485	4485	4485	0
176	20230616	163400	43696640	4485	4485	4485	4485	0
177	20230616	163300	43696640	4485	4485	4485	4485	0
178	20230616	163200	43696640	4485	4485	4485	4485	0
179	20230616	163100	43696640	4485	4485	4485	4485	0
180	20230616	163000	43696640	4485	4485	4485	4485	0
181	20230616	162900	43696640	4485	4485	4485	4485	0
182	20230616	162800	43696640	4485	4485	4485	4485	974
183	20230616	162700	43696640	4485	4485	4485	4485	0
184	20230616	162600	43696640	4485	4485	4485	4485	0
185	20230616	162500	43696640	4485	4485	4485	4485	0
186	20230616	162400	43696640	4485	4485	4485	4485	0
187	20230616	162300	43696640	4485	4485	4485	4485	0
188	20230616	162200	43696640	4485	4485	4485	4485	0
189	20230616	162100	43696640	4485	4485	4485	4485	0
190	20230616	162000	43696640	4485	4485	4485	4485	0
191	20230616	161900	43696640	4485	4485	4485	4485	0
192	20230616	161800	43696640	4485	4485	4485	4485	0
193	20230616	161700	43696640	4485	4485	4485	4485	0
194	20230616	161600	43696640	4485	4485	4485	4485	0
195	20230616	161500	43696640	4485	4485	4485	4485	0
196	20230616	161400	43696640	4485	4485	4485	4485	0
197	20230616	161300	43696640	4485	4485	4485	4485	0
198	20230616	161200	43696640	4485	4485	4485	4485	0
199	20230616	161100	43696640	4485	4485	4485	4485	0
200	20230616	161000	43696640	4485	4485	4485	4485	0
201	20230616	160900	43696640	4485	4485	4485	4485	0
202	20230616	160800	43696640	4485	4485	4485	4485	0
203	20230616	160700	43696640	4485	4485	4485	4485	0
204	20230616	160600	43696640	4485	4485	4485	4485	0
205	20230616	160500	43696640	4485	4485	4485	4485	0
206	20230616	160400	43696640	4485	4485	4485	4485	0
207	20230616	160300	43696640	4485	4485	4485	4485	0
208	20230616	160200	43696640	4485	4485	4485	4485	0
209	20230616	160100	43696640	4485	4485	4485	4485	0
210	20230616	160000	43696640	4485	4485	4485	4485	0
211	20230616	155900	43696640	4485	4485	4485	4485	0
212	20230616	155800	43696640	4485	4485	4485	4485	974
213	20230616	155700	43696640	4485	4485	4485	4485	0
214	20230616	155600	43696640	4485	4485	4485	4485	0
215	20230616	155500	43696640	4485	4485	4485	4485	0
216	20230616	155400	43696640	4485	4485	4485	4485	0
217	20230616	155300	43696640	4485	4485	4485	4485	0
218	20230616	155200	43696640	4485	4485	4485	4485	0
219	20230616	155100	43696640	4485	4485	4485	4485	0
220	20230616	155000	43696640	4485	4485	4485	4485	0
221	20230616	154900	43696640	4485	4485	4485	4485	0
222	20230616	154800	43696640	4485	4485	4485	4485	0
223	20230616	154700	43696640	4485	4485	4485	4485	0
224	20230616	154600	43696640	4485	4485	4485	4485	0
225	20230616	154500	43696640	4485	4485	4485	4485	0
226	20230616	154400	43696640	4485	4485	4485	4485	0
227	20230616	154300	43696640	4485	4485	4485	4485	0
228	20230616	154200	43696640	4485	4485	4485	4485	0
229	20230616	154100	43696640	4485	4485	4485	4485	0
230	20230616	154000	43696640	4485	4485	4485	4485	0
231	20230616	153900	43696640	4485	4485	4485	4485	0
232	20230616	153800	43696640	4485	4485	4485	4485	0
233	20230616	153700	43696640	4485	4485	4485	4485	0
234	20230616	153600	43696640	4485	4485	4485	4485	0
235	20230616	153500	43696640	4485	4485	4485	4485	0
236	20230616	153400	43696640	4485	4485	4485	4485	0
237	20230616	153300	43696640	4485	4485	4485	4485	0
238	20230616	153200	43696640	4485	4485	4485	4485	0
239	20230616	153100	43696640	4485	4485	4485	4485	0
240	20230616	153000	43696640	4485	4485	4485	4485	974
241	20230616	152900	39328250	4485	4485	4485	4485	0
242	20230616	152800	39328250	4485	4485	4485	4485	0
243	20230616	152700	39328250	4485	4485	4485	4485	0
244	20230616	152600	39328250	4485	4485	4485	4485	0
245	20230616	152500	39328250	4485	4485	4485	4485	0
246	20230616	152400	39328250	4485	4485	4485	4485	0
247	20230616	152300	39328250	4485	4485	4485	4485	0
248	20230616	152200	39328250	4485	4485	4485	4485	0
249	20230616	152100	39328250	4485	4485	4485	4485	0
250	20230616	152000	39328250	4485	4485	4485	4485	0
251	20230616	151900	39328250	4485	4485	4485	4485	0
252	20230616	151800	39328250	4485	4485	4485	4485	1
253	20230616	151700	39323765	4480	4480	4480	4480	513
254	20230616	151600	37025525	4480	4480	4480	4480	5
255	20230616	151500	37003125	4480	4480	4480	4480	0
256	20230616	151400	37003125	4480	4480	4480	4480	0
257	20230616	151300	37003125	4480	4480	4480	4480	0
258	20230616	151200	37003125	4480	4480	4480	4480	0
259	20230616	151100	37003125	4480	4480	4480	4480	1
260	20230616	151000	36998645	4475	4475	4475	4475	0
261	20230616	150900	36998645	4475	4475	4475	4475	0
262	20230616	150800	36998645	4475	4475	4475	4475	0
263	20230616	150700	36998645	4475	4475	4475	4475	0
264	20230616	150600	36998645	4475	4475	4475	4475	0
265	20230616	150500	36998645	4475	4475	4475	4475	0
266	20230616	150400	36998645	4475	4475	4475	4475	0
267	20230616	150300	36998645	4475	4475	4475	4475	104
268	20230616	150200	36533245	4475	4475	4475	4475	0
269	20230616	150100	36533245	4475	4475	4475	4475	18
270	20230616	150000	36452695	4475	4475	4475	4475	0
271	20230616	145900	36452695	4475	4475	4475	4475	0
272	20230616	145800	36452695	4475	4475	4475	4475	0
273	20230616	145700	36452695	4475	4475	4475	4475	1
274	20230616	145600	36448220	4475	4475	4475	4475	0
275	20230616	145500	36448220	4475	4475	4475	4475	0
276	20230616	145400	36448220	4475	4475	4475	4475	0
277	20230616	145300	36448220	4475	4475	4475	4475	0
278	20230616	145200	36448220	4475	4475	4475	4475	0
279	20230616	145100	36448220	4475	4475	4475	4475	0
280	20230616	145000	36448220	4475	4475	4475	4475	67
281	20230616	144900	36148395	4475	4475	4475	4475	0
282	20230616	144800	36148395	4475	4475	4475	4475	0
283	20230616	144700	36148395	4475	4475	4475	4475	0
284	20230616	144600	36148395	4475	4475	4475	4475	0
285	20230616	144500	36148395	4475	4475	4475	4475	1
286	20230616	144400	36143920	4480	4480	4480	4480	0
287	20230616	144300	36143920	4480	4480	4480	4480	1
288	20230616	144200	36139440	4480	4480	4480	4480	0
289	20230616	144100	36139440	4480	4480	4480	4480	0
290	20230616	144000	36139440	4480	4480	4480	4480	0
291	20230616	143900	36139440	4480	4480	4480	4480	0
292	20230616	143800	36139440	4480	4480	4480	4480	0
293	20230616	143700	36139440	4480	4480	4480	4480	100
294	20230616	143600	35691440	4480	4480	4480	4480	0
295	20230616	143500	35691440	4480	4480	4480	4480	0
296	20230616	143400	35691440	4480	4480	4480	4480	327
297	20230616	143300	34226480	4480	4480	4480	4480	0
298	20230616	143200	34226480	4480	4480	4480	4480	1048
299	20230616	143100	29531440	4480	4480	4480	4480	10
300	20230616	143000	29486640	4480	4480	4480	4480	0
301	20230616	142900	29486640	4480	4480	4480	4480	0
302	20230616	142800	29486640	4480	4480	4480	4480	20
303	20230616	142700	29397040	4480	4480	4480	4480	3
304	20230616	142600	29383600	4480	4480	4480	4480	0
305	20230616	142500	29383600	4480	4480	4480	4480	0
306	20230616	142400	29383600	4480	4480	4480	4480	0
307	20230616	142300	29383600	4480	4480	4480	4480	0
308	20230616	142200	29383600	4480	4480	4480	4480	0
309	20230616	142100	29383600	4480	4480	4480	4480	0
310	20230616	142000	29383600	4480	4480	4480	4480	0
311	20230616	141900	29383600	4480	4480	4480	4480	0
312	20230616	141800	29383600	4480	4480	4480	4480	0
313	20230616	141700	29383600	4480	4480	4480	4480	1
314	20230616	141600	29379120	4480	4480	4480	4480	2
315	20230616	141500	29370160	4480	4480	4480	4480	50
316	20230616	141400	29146160	4485	4485	4485	4485	0
317	20230616	141300	29146160	4485	4485	4485	4485	0
318	20230616	141200	29146160	4485	4485	4485	4485	0
319	20230616	141100	29146160	4485	4485	4485	4485	0
320	20230616	141000	29146160	4485	4485	4485	4485	0
321	20230616	140900	29146160	4485	4485	4485	4485	0
322	20230616	140800	29146160	4485	4485	4485	4485	0
323	20230616	140700	29146160	4485	4485	4485	4485	0
324	20230616	140600	29146160	4485	4485	4485	4485	0
325	20230616	140500	29146160	4485	4485	4485	4485	0
326	20230616	140400	29146160	4485	4485	4485	4485	0
327	20230616	140300	29146160	4485	4485	4485	4485	0
328	20230616	140200	29146160	4485	4485	4485	4485	0
329	20230616	140100	29146160	4485	4485	4485	4485	0
330	20230616	140000	29146160	4485	4485	4485	4485	121
331	20230616	135900	28603475	4480	4480	4480	4480	0
332	20230616	135800	28603475	4480	4480	4480	4480	16
333	20230616	135700	28531795	4480	4480	4480	4480	5
334	20230616	135600	28509395	4480	4480	4480	4480	173
335	20230616	135500	27734355	4480	4480	4480	4480	1
336	20230616	135400	27729875	4480	4480	4480	4480	0
337	20230616	135300	27729875	4480	4480	4480	4480	0
338	20230616	135200	27729875	4480	4480	4480	4480	0
339	20230616	135100	27729875	4480	4480	4480	4480	0
340	20230616	135000	27729875	4480	4480	4480	4480	0
341	20230616	134900	27729875	4480	4480	4480	4480	324
342	20230616	134800	26278355	4475	4475	4475	4475	0
343	20230616	134700	26278355	4475	4475	4475	4475	9
344	20230616	134600	26238080	4475	4475	4475	4475	15
345	20230616	134500	26170955	4475	4475	4475	4475	0
346	20230616	134400	26170955	4475	4475	4475	4475	0
347	20230616	134300	26170955	4475	4475	4475	4475	0
348	20230616	134200	26170955	4475	4475	4475	4475	0
349	20230616	134100	26170955	4475	4475	4475	4475	881
350	20230616	134000	22228480	4475	4475	4475	4475	0
351	20230616	133900	22228480	4475	4475	4475	4475	0
352	20230616	133800	22228480	4475	4475	4475	4475	0
353	20230616	133700	22228480	4475	4475	4475	4475	0
354	20230616	133600	22228480	4475	4475	4475	4475	50
355	20230616	133500	22004730	4475	4475	4475	4475	0
356	20230616	133400	22004730	4475	4475	4475	4475	0
357	20230616	133300	22004730	4475	4475	4475	4475	0
358	20230616	133200	22004730	4475	4475	4475	4475	0
359	20230616	133100	22004730	4475	4475	4475	4475	0
360	20230616	133000	22004730	4475	4475	4475	4475	0
361	20230616	132900	22004730	4475	4475	4475	4475	0
362	20230616	132800	22004730	4475	4475	4475	4475	0
363	20230616	132700	22004730	4475	4475	4475	4475	1
364	20230616	132600	22000255	4475	4475	4475	4475	0
365	20230616	132500	22000255	4475	4475	4475	4475	0
366	20230616	132400	22000255	4475	4475	4475	4475	0
367	20230616	132300	22000255	4475	4475	4475	4475	0
368	20230616	132200	22000255	4475	4475	4475	4475	0
369	20230616	132100	22000255	4475	4475	4475	4475	0
370	20230616	132000	22000255	4475	4475	4475	4475	0
371	20230616	131900	22000255	4475	4475	4475	4475	50
372	20230616	131800	21776505	4475	4475	4475	4475	55
373	20230616	131700	21530380	4475	4475	4475	4475	0
374	20230616	131600	21530380	4475	4475	4475	4475	0
375	20230616	131500	21530380	4475	4475	4475	4475	0
376	20230616	131400	21530380	4475	4475	4475	4475	0
377	20230616	131300	21530380	4475	4475	4475	4475	0
378	20230616	131200	21530380	4475	4475	4475	4475	0
379	20230616	131100	21530380	4475	4475	4475	4475	0
380	20230616	131000	21530380	4475	4475	4475	4475	0
381	20230616	130900	21530380	4475	4475	4475	4475	0
382	20230616	130800	21530380	4475	4475	4475	4475	0
383	20230616	130700	21530380	4475	4475	4475	4475	0
384	20230616	130600	21530380	4475	4475	4475	4475	0
385	20230616	130500	21530380	4475	4475	4475	4475	1
386	20230616	130400	21525905	4475	4475	4475	4475	0
387	20230616	130300	21525905	4475	4475	4475	4475	0
388	20230616	130200	21525905	4475	4475	4475	4475	0
389	20230616	130100	21525905	4475	4475	4475	4475	26
390	20230616	130000	21409555	4475	4475	4475	4475	0
391	20230616	125900	21409555	4475	4475	4475	4475	0
392	20230616	125800	21409555	4475	4475	4475	4475	50
393	20230616	125700	21185805	4475	4475	4475	4475	0
394	20230616	125600	21185805	4475	4475	4475	4475	25
395	20230616	125500	21073930	4475	4475	4475	4475	0
396	20230616	125400	21073930	4475	4475	4475	4475	0
397	20230616	125300	21073930	4475	4475	4475	4475	0
398	20230616	125200	21073930	4475	4475	4475	4475	0
399	20230616	125100	21073930	4475	4475	4475	4475	25
400	20230616	125000	20962055	4475	4475	4475	4475	0
401	20230616	124900	20962055	4475	4475	4475	4475	0
402	20230616	124800	20962055	4475	4475	4475	4475	0
403	20230616	124700	20962055	4475	4475	4475	4475	0
404	20230616	124600	20962055	4475	4475	4475	4475	25
405	20230616	124500	20850180	4475	4475	4475	4475	0
406	20230616	124400	20850180	4475	4475	4475	4475	0
407	20230616	124300	20850180	4475	4475	4475	4475	25
408	20230616	124200	20738305	4470	4470	4470	4470	0
409	20230616	124100	20738305	4470	4470	4470	4470	0
410	20230616	124000	20738305	4470	4470	4470	4470	0
411	20230616	123900	20738305	4470	4470	4470	4470	0
412	20230616	123800	20738305	4470	4470	4470	4470	0
413	20230616	123700	20738305	4470	4470	4470	4470	64
414	20230616	123600	20452225	4470	4470	4470	4470	25
415	20230616	123500	20340475	4470	4470	4470	4470	0
416	20230616	123400	20340475	4470	4470	4470	4470	0
417	20230616	123300	20340475	4470	4470	4470	4470	0
418	20230616	123200	20340475	4470	4470	4470	4470	0
419	20230616	123100	20340475	4470	4470	4470	4470	25
420	20230616	123000	20228725	4470	4470	4470	4470	0
421	20230616	122900	20228725	4470	4470	4470	4470	0
422	20230616	122800	20228725	4470	4470	4470	4470	107
423	20230616	122700	19750435	4470	4470	4470	4470	0
424	20230616	122600	19750435	4470	4470	4470	4470	0
425	20230616	122500	19750435	4470	4470	4470	4470	5
426	20230616	122400	19728085	4465	4465	4465	4465	5
427	20230616	122300	19705760	4465	4465	4465	4465	0
428	20230616	122200	19705760	4465	4465	4465	4465	0
429	20230616	122100	19705760	4465	4465	4465	4465	0
430	20230616	122000	19705760	4465	4465	4465	4465	0
431	20230616	121900	19705760	4465	4465	4465	4465	0
432	20230616	121800	19705760	4465	4465	4465	4465	0
433	20230616	121700	19705760	4465	4465	4465	4465	0
434	20230616	121600	19705760	4465	4465	4465	4465	0
435	20230616	121500	19705760	4465	4465	4465	4465	0
436	20230616	121400	19705760	4465	4465	4465	4465	0
437	20230616	121300	19705760	4465	4465	4465	4465	0
438	20230616	121200	19705760	4465	4465	4465	4465	30
439	20230616	121100	19571810	4470	4470	4470	4470	0
440	20230616	121000	19571810	4470	4470	4470	4470	0
441	20230616	120900	19571810	4470	4470	4470	4470	0
442	20230616	120800	19571810	4470	4470	4470	4470	0
443	20230616	120700	19571810	4470	4470	4470	4470	50
444	20230616	120600	19348310	4470	4470	4475	4470	33
445	20230616	120500	19200675	4470	4470	4470	4470	0
446	20230616	120400	19200675	4470	4470	4470	4470	0
447	20230616	120300	19200675	4470	4470	4470	4470	11
448	20230616	120200	19151505	4465	4465	4465	4465	0
449	20230616	120100	19151505	4465	4465	4465	4465	0
450	20230616	120000	19151505	4465	4465	4465	4465	0
451	20230616	115900	19151505	4465	4465	4465	4465	0
452	20230616	115800	19151505	4465	4465	4465	4465	0
453	20230616	115700	19151505	4465	4465	4465	4465	0
454	20230616	115600	19151505	4465	4465	4465	4465	63
455	20230616	115500	18870210	4470	4470	4470	4470	0
456	20230616	115400	18870210	4470	4470	4470	4470	0
457	20230616	115300	18870210	4470	4470	4470	4470	0
458	20230616	115200	18870210	4470	4470	4470	4470	0
459	20230616	115100	18870210	4470	4470	4470	4470	200
460	20230616	115000	17976210	4470	4470	4470	4470	0
461	20230616	114900	17976210	4470	4470	4470	4470	0
462	20230616	114800	17976210	4470	4470	4470	4470	25
463	20230616	114700	17864460	4470	4470	4470	4470	0
464	20230616	114600	17864460	4470	4470	4470	4470	0
465	20230616	114500	17864460	4470	4470	4470	4470	100
466	20230616	114400	17417460	4470	4470	4470	4470	0
467	20230616	114300	17417460	4470	4470	4470	4470	25
468	20230616	114200	17305710	4470	4470	4470	4470	0
469	20230616	114100	17305710	4470	4470	4470	4470	0
470	20230616	114000	17305710	4470	4470	4470	4470	0
471	20230616	113900	17305710	4470	4470	4470	4470	0
472	20230616	113800	17305710	4470	4470	4470	4470	0
473	20230616	113700	17305710	4470	4470	4470	4470	0
474	20230616	113600	17305710	4470	4470	4470	4470	25
475	20230616	113500	17193960	4465	4465	4465	4465	0
476	20230616	113400	17193960	4465	4465	4465	4465	15
477	20230616	113300	17126985	4470	4470	4470	4470	222
478	20230616	113200	16134645	4470	4470	4470	4470	0
479	20230616	113100	16134645	4470	4470	4470	4470	0
480	20230616	113000	16134645	4470	4470	4470	4470	0
481	20230616	112900	16134645	4470	4470	4470	4470	0
482	20230616	112800	16134645	4470	4470	4470	4470	2
483	20230616	112700	16125705	4470	4470	4470	4470	0
484	20230616	112600	16125705	4470	4470	4470	4470	0
485	20230616	112500	16125705	4470	4470	4470	4470	0
486	20230616	112400	16125705	4470	4470	4470	4470	0
487	20230616	112300	16125705	4470	4470	4470	4470	0
488	20230616	112200	16125705	4470	4470	4470	4470	0
489	20230616	112100	16125705	4470	4470	4470	4470	0
490	20230616	112000	16125705	4470	4470	4470	4470	0
491	20230616	111900	16125705	4470	4470	4470	4470	0
492	20230616	111800	16125705	4470	4470	4470	4470	0
493	20230616	111700	16125705	4470	4470	4470	4470	0
494	20230616	111600	16125705	4470	4470	4470	4470	0
495	20230616	111500	16125705	4470	4470	4470	4470	0
496	20230616	111400	16125705	4470	4470	4470	4470	0
497	20230616	111300	16125705	4470	4470	4470	4470	0
498	20230616	111200	16125705	4470	4470	4470	4470	0
499	20230616	111100	16125705	4470	4470	4470	4470	0
500	20230616	111000	16125705	4470	4470	4470	4470	0
501	20230616	110900	16125705	4470	4470	4470	4470	0
502	20230616	110800	16125705	4470	4470	4470	4470	0
503	20230616	110700	16125705	4470	4470	4470	4470	0
504	20230616	110600	16125705	4470	4470	4470	4470	0
505	20230616	110500	16125705	4470	4470	4470	4470	0
506	20230616	110400	16125705	4470	4470	4470	4470	0
507	20230616	110300	16125705	4470	4470	4470	4470	0
508	20230616	110200	16125705	4470	4470	4470	4470	0
509	20230616	110100	16125705	4470	4470	4470	4470	26
510	20230616	110000	16009485	4465	4465	4465	4465	0
511	20230616	105900	16009485	4465	4465	4465	4465	103
512	20230616	105800	15549590	4465	4465	4465	4465	50
513	20230616	105700	15326340	4460	4460	4460	4460	0
514	20230616	105600	15326340	4460	4460	4460	4460	0
515	20230616	105500	15326340	4460	4460	4460	4460	0
516	20230616	105400	15326340	4460	4460	4460	4460	0
517	20230616	105300	15326340	4460	4460	4460	4460	0
518	20230616	105200	15326340	4460	4460	4460	4460	0
519	20230616	105100	15326340	4460	4460	4460	4460	0
520	20230616	105000	15326340	4460	4460	4460	4460	0
521	20230616	104900	15326340	4460	4460	4460	4460	0
522	20230616	104800	15326340	4460	4460	4460	4460	0
523	20230616	104700	15326340	4460	4460	4460	4460	50
524	20230616	104600	15103340	4460	4460	4460	4460	0
525	20230616	104500	15103340	4460	4460	4460	4460	200
526	20230616	104400	14211340	4460	4460	4460	4460	0
527	20230616	104300	14211340	4460	4460	4460	4460	0
528	20230616	104200	14211340	4460	4460	4460	4460	0
529	20230616	104100	14211340	4460	4460	4460	4460	0
530	20230616	104000	14211340	4460	4460	4460	4460	4
531	20230616	103900	14193500	4460	4455	4460	4455	224
532	20230616	103800	13195220	4455	4455	4455	4455	0
533	20230616	103700	13195220	4455	4455	4455	4455	0
534	20230616	103600	13195220	4455	4455	4455	4455	15
535	20230616	103500	13128395	4455	4455	4455	4455	0
536	20230616	103400	13128395	4455	4455	4455	4455	0
537	20230616	103300	13128395	4455	4455	4455	4455	0
538	20230616	103200	13128395	4455	4455	4455	4455	0
539	20230616	103100	13128395	4455	4455	4455	4455	0
540	20230616	103000	13128395	4455	4455	4455	4455	0
541	20230616	102900	13128395	4455	4455	4455	4455	4
542	20230616	102800	13110575	4455	4455	4455	4455	16
543	20230616	102700	13039295	4455	4455	4455	4455	0
544	20230616	102600	13039295	4455	4455	4455	4455	34
545	20230616	102500	12887825	4455	4455	4455	4455	0
546	20230616	102400	12887825	4455	4455	4455	4455	0
547	20230616	102300	12887825	4455	4455	4455	4455	16
548	20230616	102200	12816545	4455	4455	4455	4455	9
549	20230616	102100	12776450	4445	4445	4445	4445	0
550	20230616	102000	12776450	4445	4445	4445	4445	0
551	20230616	101900	12776450	4445	4445	4445	4445	0
552	20230616	101800	12776450	4445	4445	4445	4445	0
553	20230616	101700	12776450	4445	4445	4445	4445	0
554	20230616	101600	12776450	4445	4445	4445	4445	0
555	20230616	101500	12776450	4445	4445	4445	4445	0
556	20230616	101400	12776450	4445	4445	4445	4445	0
557	20230616	101300	12776450	4445	4445	4445	4445	0
558	20230616	101200	12776450	4445	4445	4445	4445	0
559	20230616	101100	12776450	4445	4445	4445	4445	0
560	20230616	101000	12776450	4445	4445	4445	4445	0
561	20230616	100900	12776450	4445	4445	4445	4445	1
562	20230616	100800	12772005	4460	4460	4460	4460	1
563	20230616	100700	12767545	4450	4450	4450	4450	0
564	20230616	100600	12767545	4450	4455	4455	4450	191
565	20230616	100500	11917470	4450	4450	4450	4450	0
566	20230616	100400	11917470	4450	4450	4450	4450	60
567	20230616	100300	11650470	4445	4445	4445	4445	0
568	20230616	100200	11650470	4445	4445	4445	4445	0
569	20230616	100100	11650470	4445	4445	4445	4445	0
570	20230616	100000	11650470	4445	4445	4445	4445	0
571	20230616	095900	11650470	4445	4445	4445	4445	0
572	20230616	095800	11650470	4445	4445	4445	4445	1
573	20230616	095700	11646025	4445	4445	4445	4445	0
574	20230616	095600	11646025	4445	4445	4445	4445	0
575	20230616	095500	11646025	4445	4445	4445	4445	0
576	20230616	095400	11646025	4445	4445	4445	4445	0
577	20230616	095300	11646025	4445	4445	4445	4445	0
578	20230616	095200	11646025	4445	4445	4445	4445	0
579	20230616	095100	11646025	4445	4460	4460	4445	22
580	20230616	095000	11548220	4465	4465	4465	4465	0
581	20230616	094900	11548220	4465	4465	4465	4465	0
582	20230616	094800	11548220	4465	4465	4465	4465	0
583	20230616	094700	11548220	4465	4465	4465	4465	0
584	20230616	094600	11548220	4465	4465	4465	4465	0
585	20230616	094500	11548220	4465	4465	4465	4465	0
586	20230616	094400	11548220	4465	4465	4465	4465	0
587	20230616	094300	11548220	4465	4465	4465	4465	0
588	20230616	094200	11548220	4465	4465	4465	4465	0
589	20230616	094100	11548220	4465	4465	4465	4465	0
590	20230616	094000	11548220	4465	4465	4465	4465	192
591	20230616	093900	10690940	4465	4465	4465	4465	250
592	20230616	093800	9574690	4465	4465	4465	4465	0
593	20230616	093700	9574690	4465	4465	4465	4465	0
594	20230616	093600	9574690	4465	4465	4465	4465	0
595	20230616	093500	9574690	4465	4465	4465	4465	1
596	20230616	093400	9570225	4465	4465	4465	4465	0
597	20230616	093300	9570225	4465	4465	4465	4465	1
598	20230616	093200	9565760	4465	4445	4465	4445	447
599	20230616	093100	7577845	4440	4440	4440	4440	0
600	20230616	093000	7577845	4440	4440	4440	4440	0
601	20230616	092900	7577845	4440	4440	4440	4440	0
602	20230616	092800	7577845	4440	4440	4440	4440	257
603	20230616	092700	6436765	4440	4440	4440	4440	100
604	20230616	092600	5992765	4430	4430	4430	4430	0
605	20230616	092500	5992765	4430	4430	4430	4430	0
606	20230616	092400	5992765	4430	4430	4430	4430	0
607	20230616	092300	5992765	4430	4430	4430	4430	10
608	20230616	092200	5948465	4430	4430	4430	4430	0
609	20230616	092100	5948465	4430	4430	4430	4430	0
610	20230616	092000	5948465	4430	4435	4435	4430	150
611	20230616	091900	5283855	4435	4440	4440	4435	188
612	20230616	091800	4449185	4435	4435	4435	4435	0
613	20230616	091700	4449185	4435	4435	4435	4435	0
614	20230616	091600	4449185	4435	4435	4435	4435	0
615	20230616	091500	4449185	4435	4440	4440	4435	30
616	20230616	091400	4316080	4430	4430	4430	4430	0
617	20230616	091300	4316080	4430	4430	4430	4430	0
618	20230616	091200	4316080	4430	4430	4430	4430	0
619	20230616	091100	4316080	4430	4430	4430	4430	0
620	20230616	091000	4316080	4430	4430	4430	4430	0
621	20230616	090900	4316080	4430	4430	4430	4430	0
622	20230616	090800	4316080	4430	4430	4430	4430	0
623	20230616	090700	4316080	4430	4430	4430	4430	0
624	20230616	090600	4316080	4430	4430	4430	4430	0
625	20230616	090500	4316080	4430	4430	4430	4430	0
626	20230616	090400	4316080	4430	4430	4430	4430	0
627	20230616	090300	4316080	4430	4430	4430	4430	0
628	20230616	090200	4316080	4430	4430	4430	4430	0
629	20230616	090100	4316080	4430	4430	4430	4430	0
630	20230616	090000	4316080	4430	4445	4445	4430	971