KissMeData/008370/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205400	89771435	4475	4475	4475	4475	55
3	20230612	205300	89771435	4475	4475	4475	4475	0
4	20230612	205200	89771435	4475	4475	4475	4475	0
5	20230612	205100	89771435	4475	4475	4475	4475	0
6	20230612	205000	89771435	4475	4475	4475	4475	0
7	20230612	204900	89771435	4475	4475	4475	4475	0
8	20230612	204800	89771435	4475	4475	4475	4475	0
9	20230612	204700	89771435	4475	4475	4475	4475	0
10	20230612	204600	89771435	4475	4475	4475	4475	0
11	20230612	204500	89771435	4475	4475	4475	4475	0
12	20230612	204400	89771435	4475	4475	4475	4475	0
13	20230612	204300	89771435	4475	4475	4475	4475	0
14	20230612	204200	89771435	4475	4475	4475	4475	0
15	20230612	204100	89771435	4475	4475	4475	4475	0
16	20230612	204000	89771435	4475	4475	4475	4475	0
17	20230612	203900	89771435	4475	4475	4475	4475	0
18	20230612	203800	89771435	4475	4475	4475	4475	0
19	20230612	203700	89771435	4475	4475	4475	4475	0
20	20230612	203600	89771435	4475	4475	4475	4475	0
21	20230612	203500	89771435	4475	4475	4475	4475	0
22	20230612	203400	89771435	4475	4475	4475	4475	0
23	20230612	203300	89771435	4475	4475	4475	4475	0
24	20230612	203200	89771435	4475	4475	4475	4475	0
25	20230612	203100	89771435	4475	4475	4475	4475	0
26	20230612	203000	89771435	4475	4475	4475	4475	0
27	20230612	202900	89771435	4475	4475	4475	4475	0
28	20230612	202800	89771435	4475	4475	4475	4475	0
29	20230612	202700	89771435	4475	4475	4475	4475	0
30	20230612	202600	89771435	4475	4475	4475	4475	0
31	20230612	202500	89771435	4475	4475	4475	4475	0
32	20230612	202400	89771435	4475	4475	4475	4475	55
33	20230612	202300	89771435	4475	4475	4475	4475	0
34	20230612	202200	89771435	4475	4475	4475	4475	0
35	20230612	202100	89771435	4475	4475	4475	4475	0
36	20230612	202000	89771435	4475	4475	4475	4475	0
37	20230612	201900	89771435	4475	4475	4475	4475	0
38	20230612	201800	89771435	4475	4475	4475	4475	0
39	20230612	201700	89771435	4475	4475	4475	4475	0
40	20230612	201600	89771435	4475	4475	4475	4475	0
41	20230612	201500	89771435	4475	4475	4475	4475	0
42	20230612	201400	89771435	4475	4475	4475	4475	0
43	20230612	201300	89771435	4475	4475	4475	4475	0
44	20230612	201200	89771435	4475	4475	4475	4475	0
45	20230612	201100	89771435	4475	4475	4475	4475	0
46	20230612	201000	89771435	4475	4475	4475	4475	0
47	20230612	200900	89771435	4475	4475	4475	4475	0
48	20230612	200800	89771435	4475	4475	4475	4475	0
49	20230612	200700	89771435	4475	4475	4475	4475	0
50	20230612	200600	89771435	4475	4475	4475	4475	0
51	20230612	200500	89771435	4475	4475	4475	4475	0
52	20230612	200400	89771435	4475	4475	4475	4475	0
53	20230612	200300	89771435	4475	4475	4475	4475	0
54	20230612	200200	89771435	4475	4475	4475	4475	0
55	20230612	200100	89771435	4475	4475	4475	4475	0
56	20230612	200000	89771435	4475	4475	4475	4475	0
57	20230612	195900	89771435	4475	4475	4475	4475	0
58	20230612	195800	89771435	4475	4475	4475	4475	0
59	20230612	195700	89771435	4475	4475	4475	4475	0
60	20230612	195600	89771435	4475	4475	4475	4475	0
61	20230612	195500	89771435	4475	4475	4475	4475	0
62	20230612	195400	89771435	4475	4475	4475	4475	55
63	20230612	195300	89771435	4475	4475	4475	4475	0
64	20230612	195200	89771435	4475	4475	4475	4475	0
65	20230612	195100	89771435	4475	4475	4475	4475	0
66	20230612	195000	89771435	4475	4475	4475	4475	0
67	20230612	194900	89771435	4475	4475	4475	4475	0
68	20230612	194800	89771435	4475	4475	4475	4475	0
69	20230612	194700	89771435	4475	4475	4475	4475	0
70	20230612	194600	89771435	4475	4475	4475	4475	0
71	20230612	194500	89771435	4475	4475	4475	4475	0
72	20230612	194400	89771435	4475	4475	4475	4475	0
73	20230612	194300	89771435	4475	4475	4475	4475	0
74	20230612	194200	89771435	4475	4475	4475	4475	0
75	20230612	194100	89771435	4475	4475	4475	4475	0
76	20230612	194000	89771435	4475	4475	4475	4475	0
77	20230612	193900	89771435	4475	4475	4475	4475	0
78	20230612	193800	89771435	4475	4475	4475	4475	0
79	20230612	193700	89771435	4475	4475	4475	4475	0
80	20230612	193600	89771435	4475	4475	4475	4475	0
81	20230612	193500	89771435	4475	4475	4475	4475	0
82	20230612	193400	89771435	4475	4475	4475	4475	0
83	20230612	193300	89771435	4475	4475	4475	4475	0
84	20230612	193200	89771435	4475	4475	4475	4475	0
85	20230612	193100	89771435	4475	4475	4475	4475	0
86	20230612	193000	89771435	4475	4475	4475	4475	0
87	20230612	192900	89771435	4475	4475	4475	4475	0
88	20230612	192800	89771435	4475	4475	4475	4475	0
89	20230612	192700	89771435	4475	4475	4475	4475	0
90	20230612	192600	89771435	4475	4475	4475	4475	0
91	20230612	192500	89771435	4475	4475	4475	4475	0
92	20230612	192400	89771435	4475	4475	4475	4475	55
93	20230612	192300	89771435	4475	4475	4475	4475	0
94	20230612	192200	89771435	4475	4475	4475	4475	0
95	20230612	192100	89771435	4475	4475	4475	4475	0
96	20230612	192000	89771435	4475	4475	4475	4475	0
97	20230612	191900	89771435	4475	4475	4475	4475	0
98	20230612	191800	89771435	4475	4475	4475	4475	0
99	20230612	191700	89771435	4475	4475	4475	4475	0
100	20230612	191600	89771435	4475	4475	4475	4475	0
101	20230612	191500	89771435	4475	4475	4475	4475	0
102	20230612	191400	89771435	4475	4475	4475	4475	0
103	20230612	191300	89771435	4475	4475	4475	4475	0
104	20230612	191200	89771435	4475	4475	4475	4475	0
105	20230612	191100	89771435	4475	4475	4475	4475	0
106	20230612	191000	89771435	4475	4475	4475	4475	0
107	20230612	190900	89771435	4475	4475	4475	4475	0
108	20230612	190800	89771435	4475	4475	4475	4475	0
109	20230612	190700	89771435	4475	4475	4475	4475	0
110	20230612	190600	89771435	4475	4475	4475	4475	0
111	20230612	190500	89771435	4475	4475	4475	4475	0
112	20230612	190400	89771435	4475	4475	4475	4475	0
113	20230612	190300	89771435	4475	4475	4475	4475	0
114	20230612	190200	89771435	4475	4475	4475	4475	0
115	20230612	190100	89771435	4475	4475	4475	4475	0
116	20230612	190000	89771435	4475	4475	4475	4475	0
117	20230612	185900	89771435	4475	4475	4475	4475	0
118	20230612	185800	89771435	4475	4475	4475	4475	0
119	20230612	185700	89771435	4475	4475	4475	4475	0
120	20230612	185600	89771435	4475	4475	4475	4475	0
121	20230612	185500	89771435	4475	4475	4475	4475	0
122	20230612	185400	89771435	4475	4475	4475	4475	55
123	20230612	185300	89771435	4475	4475	4475	4475	0
124	20230612	185200	89771435	4475	4475	4475	4475	0
125	20230612	185100	89771435	4475	4475	4475	4475	0
126	20230612	185000	89771435	4475	4475	4475	4475	0
127	20230612	184900	89771435	4475	4475	4475	4475	0
128	20230612	184800	89771435	4475	4475	4475	4475	0
129	20230612	184700	89771435	4475	4475	4475	4475	0
130	20230612	184600	89771435	4475	4475	4475	4475	0
131	20230612	184500	89771435	4475	4475	4475	4475	0
132	20230612	184400	89771435	4475	4475	4475	4475	0
133	20230612	184300	89771435	4475	4475	4475	4475	0
134	20230612	184200	89771435	4475	4475	4475	4475	0
135	20230612	184100	89771435	4475	4475	4475	4475	0
136	20230612	184000	89771435	4475	4475	4475	4475	0
137	20230612	183900	89771435	4475	4475	4475	4475	0
138	20230612	183800	89771435	4475	4475	4475	4475	0
139	20230612	183700	89771435	4475	4475	4475	4475	0
140	20230612	183600	89771435	4475	4475	4475	4475	0
141	20230612	183500	89771435	4475	4475	4475	4475	0
142	20230612	183400	89771435	4475	4475	4475	4475	0
143	20230612	183300	89771435	4475	4475	4475	4475	0
144	20230612	183200	89771435	4475	4475	4475	4475	0
145	20230612	183100	89771435	4475	4475	4475	4475	0
146	20230612	183000	89771435	4475	4475	4475	4475	0
147	20230612	182900	89771435	4475	4475	4475	4475	0
148	20230612	182800	89771435	4475	4475	4475	4475	0
149	20230612	182700	89771435	4475	4475	4475	4475	0
150	20230612	182600	89771435	4475	4475	4475	4475	0
151	20230612	182500	89771435	4475	4475	4475	4475	0
152	20230612	182400	89771435	4475	4475	4475	4475	55
153	20230612	182300	89771435	4475	4475	4475	4475	0
154	20230612	182200	89771435	4475	4475	4475	4475	0
155	20230612	182100	89771435	4475	4475	4475	4475	0
156	20230612	182000	89771435	4475	4475	4475	4475	0
157	20230612	181900	89771435	4475	4475	4475	4475	0
158	20230612	181800	89771435	4475	4475	4475	4475	0
159	20230612	181700	89771435	4475	4475	4475	4475	0
160	20230612	181600	89771435	4475	4475	4475	4475	0
161	20230612	181500	89771435	4475	4475	4475	4475	0
162	20230612	181400	89771435	4475	4475	4475	4475	0
163	20230612	181300	89771435	4475	4475	4475	4475	0
164	20230612	181200	89771435	4475	4475	4475	4475	0
165	20230612	181100	89771435	4475	4475	4475	4475	0
166	20230612	181000	89771435	4475	4475	4475	4475	0
167	20230612	180900	89771435	4475	4475	4475	4475	0
168	20230612	180800	89771435	4475	4475	4475	4475	0
169	20230612	180700	89771435	4475	4475	4475	4475	0
170	20230612	180600	89771435	4475	4475	4475	4475	0
171	20230612	180500	89771435	4475	4475	4475	4475	0
172	20230612	180400	89771435	4475	4475	4475	4475	0
173	20230612	180300	89771435	4475	4475	4475	4475	0
174	20230612	180200	89771435	4475	4475	4475	4475	0
175	20230612	180100	89771435	4475	4475	4475	4475	0
176	20230612	180000	89771435	4475	4475	4475	4475	0
177	20230612	175900	89771435	4475	4475	4475	4475	0
178	20230612	175800	89771435	4475	4475	4475	4475	0
179	20230612	175700	89771435	4475	4475	4475	4475	0
180	20230612	175600	89771435	4475	4475	4475	4475	0
181	20230612	175500	89771435	4475	4475	4475	4475	0
182	20230612	175400	89771435	4475	4475	4475	4475	55
183	20230612	175300	89771435	4475	4475	4475	4475	0
184	20230612	175200	89771435	4475	4475	4475	4475	0
185	20230612	175100	89771435	4475	4475	4475	4475	0
186	20230612	175000	89771435	4475	4475	4475	4475	0
187	20230612	174900	89771435	4475	4475	4475	4475	0
188	20230612	174800	89771435	4475	4475	4475	4475	0
189	20230612	174700	89771435	4475	4475	4475	4475	0
190	20230612	174600	89771435	4475	4475	4475	4475	0
191	20230612	174500	89771435	4475	4475	4475	4475	0
192	20230612	174400	89771435	4475	4475	4475	4475	0
193	20230612	174300	89771435	4475	4475	4475	4475	0
194	20230612	174200	89771435	4475	4475	4475	4475	0
195	20230612	174100	89771435	4475	4475	4475	4475	0
196	20230612	174000	89771435	4475	4475	4475	4475	0
197	20230612	173900	89771435	4475	4475	4475	4475	0
198	20230612	173800	89771435	4475	4475	4475	4475	0
199	20230612	173700	89771435	4475	4475	4475	4475	0
200	20230612	173600	89771435	4475	4475	4475	4475	0
201	20230612	173500	89771435	4475	4475	4475	4475	0
202	20230612	173400	89771435	4475	4475	4475	4475	0
203	20230612	173300	89771435	4475	4475	4475	4475	0
204	20230612	173200	89771435	4475	4475	4475	4475	0
205	20230612	173100	89771435	4475	4475	4475	4475	0
206	20230612	173000	89771435	4475	4475	4475	4475	0
207	20230612	172900	89771435	4475	4475	4475	4475	0
208	20230612	172800	89771435	4475	4475	4475	4475	0
209	20230612	172700	89771435	4475	4475	4475	4475	0
210	20230612	172600	89771435	4475	4475	4475	4475	0
211	20230612	172500	89771435	4475	4475	4475	4475	0
212	20230612	172400	89771435	4475	4475	4475	4475	55
213	20230612	172300	89771435	4475	4475	4475	4475	0
214	20230612	172200	89771435	4475	4475	4475	4475	0
215	20230612	172100	89771435	4475	4475	4475	4475	0
216	20230612	172000	89771435	4475	4475	4475	4475	0
217	20230612	171900	89771435	4475	4475	4475	4475	0
218	20230612	171800	89771435	4475	4475	4475	4475	0
219	20230612	171700	89771435	4475	4475	4475	4475	0
220	20230612	171600	89771435	4475	4475	4475	4475	0
221	20230612	171500	89771435	4475	4475	4475	4475	0
222	20230612	171400	89771435	4475	4475	4475	4475	0
223	20230612	171300	89771435	4475	4475	4475	4475	0
224	20230612	171200	89771435	4475	4475	4475	4475	0
225	20230612	171100	89771435	4475	4475	4475	4475	0
226	20230612	171000	89771435	4475	4475	4475	4475	0
227	20230612	170900	89771435	4475	4475	4475	4475	0
228	20230612	170800	89771435	4475	4475	4475	4475	0
229	20230612	170700	89771435	4475	4475	4475	4475	0
230	20230612	170600	89771435	4475	4475	4475	4475	0
231	20230612	170500	89771435	4475	4475	4475	4475	0
232	20230612	170400	89771435	4475	4475	4475	4475	0
233	20230612	170300	89771435	4475	4475	4475	4475	0
234	20230612	170200	89771435	4475	4475	4475	4475	0
235	20230612	170100	89771435	4475	4475	4475	4475	0
236	20230612	170000	89771435	4475	4475	4475	4475	0
237	20230612	165900	89771435	4475	4475	4475	4475	0
238	20230612	165800	89771435	4475	4475	4475	4475	0
239	20230612	165700	89771435	4475	4475	4475	4475	0
240	20230612	165600	89771435	4475	4475	4475	4475	0
241	20230612	165500	89771435	4475	4475	4475	4475	0
242	20230612	165400	89771435	4475	4475	4475	4475	55
243	20230612	165300	89771435	4475	4475	4475	4475	0
244	20230612	165200	89771435	4475	4475	4475	4475	0
245	20230612	165100	89771435	4475	4475	4475	4475	0
246	20230612	165000	89771435	4475	4475	4475	4475	0
247	20230612	164900	89771435	4475	4475	4475	4475	0
248	20230612	164800	89771435	4475	4475	4475	4475	0
249	20230612	164700	89771435	4475	4475	4475	4475	0
250	20230612	164600	89771435	4475	4475	4475	4475	0
251	20230612	164500	89771435	4475	4475	4475	4475	0
252	20230612	164400	89771435	4475	4475	4475	4475	0
253	20230612	164300	89771435	4475	4475	4475	4475	0
254	20230612	164200	89771435	4475	4475	4475	4475	0
255	20230612	164100	89771435	4475	4475	4475	4475	0
256	20230612	164000	89771435	4475	4475	4475	4475	0
257	20230612	163900	89771435	4475	4475	4475	4475	0
258	20230612	163800	89771435	4475	4475	4475	4475	0
259	20230612	163700	89771435	4475	4475	4475	4475	0
260	20230612	163600	89771435	4475	4475	4475	4475	0
261	20230612	163500	89771435	4475	4475	4475	4475	0
262	20230612	163400	89771435	4475	4475	4475	4475	0
263	20230612	163300	89771435	4475	4475	4475	4475	0
264	20230612	163200	89771435	4475	4475	4475	4475	0
265	20230612	163100	89771435	4475	4475	4475	4475	0
266	20230612	163000	89771435	4475	4475	4475	4475	0
267	20230612	162900	89771435	4475	4475	4475	4475	0
268	20230612	162800	89771435	4475	4475	4475	4475	0
269	20230612	162700	89771435	4475	4475	4475	4475	0
270	20230612	162600	89771435	4475	4475	4475	4475	0
271	20230612	162500	89771435	4475	4475	4475	4475	0
272	20230612	162400	89771435	4475	4475	4475	4475	55
273	20230612	162300	89771435	4475	4475	4475	4475	0
274	20230612	162200	89771435	4475	4475	4475	4475	0
275	20230612	162100	89771435	4475	4475	4475	4475	0
276	20230612	162000	89771435	4475	4475	4475	4475	0
277	20230612	161900	89771435	4475	4475	4475	4475	0
278	20230612	161800	89771435	4475	4475	4475	4475	0
279	20230612	161700	89771435	4475	4475	4475	4475	0
280	20230612	161600	89771435	4475	4475	4475	4475	0
281	20230612	161500	89771435	4475	4475	4475	4475	0
282	20230612	161400	89771435	4475	4475	4475	4475	0
283	20230612	161300	89771435	4475	4475	4475	4475	0
284	20230612	161200	89771435	4475	4475	4475	4475	0
285	20230612	161100	89771435	4475	4475	4475	4475	0
286	20230612	161000	89771435	4475	4475	4475	4475	0
287	20230612	160900	89771435	4475	4475	4475	4475	0
288	20230612	160800	89771435	4475	4475	4475	4475	0
289	20230612	160700	89771435	4475	4475	4475	4475	0
290	20230612	160600	89771435	4475	4475	4475	4475	0
291	20230612	160500	89771435	4475	4475	4475	4475	0
292	20230612	160400	89771435	4475	4475	4475	4475	0
293	20230612	160300	89771435	4475	4475	4475	4475	0
294	20230612	160200	89771435	4475	4475	4475	4475	0
295	20230612	160100	89771435	4475	4475	4475	4475	0
296	20230612	160000	89771435	4475	4475	4475	4475	0
297	20230612	155900	89771435	4475	4475	4475	4475	0
298	20230612	155800	89771435	4475	4475	4475	4475	0
299	20230612	155700	89771435	4475	4475	4475	4475	0
300	20230612	155600	89771435	4475	4475	4475	4475	0
301	20230612	155500	89771435	4475	4475	4475	4475	0
302	20230612	155400	89771435	4475	4475	4475	4475	55
303	20230612	155300	89771435	4475	4475	4475	4475	0
304	20230612	155200	89771435	4475	4475	4475	4475	0
305	20230612	155100	89771435	4475	4475	4475	4475	0
306	20230612	155000	89771435	4475	4475	4475	4475	0
307	20230612	154900	89771435	4475	4475	4475	4475	0
308	20230612	154800	89771435	4475	4475	4475	4475	0
309	20230612	154700	89771435	4475	4475	4475	4475	0
310	20230612	154600	89771435	4475	4475	4475	4475	0
311	20230612	154500	89771435	4475	4475	4475	4475	0
312	20230612	154400	89771435	4475	4475	4475	4475	0
313	20230612	154300	89771435	4475	4475	4475	4475	0
314	20230612	154200	89771435	4475	4475	4475	4475	0
315	20230612	154100	89771435	4475	4475	4475	4475	0
316	20230612	154000	89771435	4475	4475	4475	4475	0
317	20230612	153900	89771435	4475	4475	4475	4475	0
318	20230612	153800	89771435	4475	4475	4475	4475	0
319	20230612	153700	89771435	4475	4475	4475	4475	0
320	20230612	153600	89771435	4475	4475	4475	4475	0
321	20230612	153500	89771435	4475	4475	4475	4475	0
322	20230612	153400	89771435	4475	4475	4475	4475	0
323	20230612	153300	89771435	4475	4475	4475	4475	0
324	20230612	153200	89771435	4475	4475	4475	4475	0
325	20230612	153100	89771435	4475	4475	4475	4475	0
326	20230612	153000	89771435	4475	4475	4475	4475	55
327	20230612	152900	89525310	4455	4455	4455	4455	0
328	20230612	152800	89525310	4455	4455	4455	4455	0
329	20230612	152700	89525310	4455	4455	4455	4455	0
330	20230612	152600	89525310	4455	4455	4455	4455	0
331	20230612	152500	89525310	4455	4455	4455	4455	0
332	20230612	152400	89525310	4455	4455	4455	4455	0
333	20230612	152300	89525310	4455	4455	4455	4455	0
334	20230612	152200	89525310	4455	4455	4455	4455	0
335	20230612	152100	89525310	4455	4455	4455	4455	0
336	20230612	152000	89525310	4455	4455	4455	4455	0
337	20230612	151900	89525310	4455	4455	4455	4455	0
338	20230612	151800	89525310	4455	4460	4460	4455	520
339	20230612	151700	87207965	4460	4460	4460	4460	1
340	20230612	151600	87203505	4460	4460	4460	4460	260
341	20230612	151500	86043905	4455	4455	4455	4455	20
342	20230612	151400	85954805	4450	4450	4450	4450	0
343	20230612	151300	85954805	4450	4450	4450	4450	0
344	20230612	151200	85954805	4450	4450	4450	4450	0
345	20230612	151100	85954805	4450	4450	4450	4450	0
346	20230612	151000	85954805	4450	4450	4450	4450	0
347	20230612	150900	85954805	4450	4450	4450	4450	0
348	20230612	150800	85954805	4450	4450	4450	4450	0
349	20230612	150700	85954805	4450	4450	4450	4450	0
350	20230612	150600	85954805	4450	4450	4450	4450	0
351	20230612	150500	85954805	4450	4450	4450	4450	0
352	20230612	150400	85954805	4450	4450	4450	4450	0
353	20230612	150300	85954805	4450	4450	4450	4450	117
354	20230612	150200	85434155	4450	4450	4450	4450	0
355	20230612	150100	85434155	4450	4450	4450	4450	0
356	20230612	150000	85434155	4450	4450	4450	4450	0
357	20230612	145900	85434155	4450	4450	4450	4450	246
358	20230612	145800	84339455	4450	4450	4450	4450	0
359	20230612	145700	84339455	4450	4450	4450	4450	0
360	20230612	145600	84339455	4450	4450	4450	4450	0
361	20230612	145500	84339455	4450	4450	4450	4450	0
362	20230612	145400	84339455	4450	4450	4450	4450	0
363	20230612	145300	84339455	4450	4450	4450	4450	0
364	20230612	145200	84339455	4450	4450	4450	4450	2
365	20230612	145100	84330555	4450	4450	4450	4450	44
366	20230612	145000	84134755	4450	4450	4450	4450	0
367	20230612	144900	84134755	4450	4450	4450	4450	70
368	20230612	144800	83823255	4450	4450	4450	4450	1
369	20230612	144700	83818805	4450	4450	4450	4450	0
370	20230612	144600	83818805	4450	4450	4450	4450	0
371	20230612	144500	83818805	4450	4450	4450	4450	0
372	20230612	144400	83818805	4450	4450	4450	4450	0
373	20230612	144300	83818805	4450	4450	4450	4450	0
374	20230612	144200	83818805	4450	4445	4450	4445	14
375	20230612	144100	83756510	4450	4450	4450	4450	0
376	20230612	144000	83756510	4450	4450	4450	4450	1
377	20230612	143900	83752060	4435	4435	4435	4435	0
378	20230612	143800	83752060	4435	4435	4435	4435	0
379	20230612	143700	83752060	4435	4435	4435	4435	0
380	20230612	143600	83752060	4435	4435	4435	4435	0
381	20230612	143500	83752060	4435	4435	4435	4435	0
382	20230612	143400	83752060	4435	4435	4435	4435	0
383	20230612	143300	83752060	4435	4435	4435	4435	0
384	20230612	143200	83752060	4435	4435	4435	4435	0
385	20230612	143100	83752060	4435	4435	4435	4435	0
386	20230612	143000	83752060	4435	4435	4435	4435	0
387	20230612	142900	83752060	4435	4435	4435	4435	0
388	20230612	142800	83752060	4435	4435	4435	4435	0
389	20230612	142700	83752060	4435	4435	4435	4435	0
390	20230612	142600	83752060	4435	4435	4435	4435	0
391	20230612	142500	83752060	4435	4435	4435	4435	0
392	20230612	142400	83752060	4435	4435	4435	4435	0
393	20230612	142300	83752060	4435	4435	4435	4435	0
394	20230612	142200	83752060	4435	4435	4435	4435	0
395	20230612	142100	83752060	4435	4435	4435	4435	0
396	20230612	142000	83752060	4435	4435	4435	4435	0
397	20230612	141900	83752060	4435	4435	4435	4435	0
398	20230612	141800	83752060	4435	4435	4435	4435	195
399	20230612	141700	82887235	4445	4445	4445	4445	0
400	20230612	141600	82887235	4445	4445	4445	4445	0
401	20230612	141500	82887235	4445	4445	4445	4445	0
402	20230612	141400	82887235	4445	4445	4445	4445	143
403	20230612	141300	82251600	4445	4445	4445	4445	1000
404	20230612	141200	77806600	4450	4450	4450	4450	5
405	20230612	141100	77784350	4445	4445	4445	4445	0
406	20230612	141000	77784350	4445	4445	4445	4445	0
407	20230612	140900	77784350	4445	4445	4445	4445	0
408	20230612	140800	77784350	4445	4445	4445	4445	2700
409	20230612	140700	65782850	4445	4445	4445	4445	0
410	20230612	140600	65782850	4445	4445	4445	4445	0
411	20230612	140500	65782850	4445	4445	4445	4445	1000
412	20230612	140400	61337850	4450	4450	4450	4450	0
413	20230612	140300	61337850	4450	4450	4450	4450	0
414	20230612	140200	61337850	4450	4450	4450	4450	0
415	20230612	140100	61337850	4450	4450	4450	4450	0
416	20230612	140000	61337850	4450	4450	4450	4450	0
417	20230612	135900	61337850	4450	4445	4450	4445	203
418	20230612	135800	60435135	4445	4445	4445	4445	0
419	20230612	135700	60435135	4445	4445	4445	4445	0
420	20230612	135600	60435135	4445	4445	4445	4445	772
421	20230612	135500	57003595	4450	4450	4450	4450	0
422	20230612	135400	57003595	4450	4450	4450	4450	0
423	20230612	135300	57003595	4450	4450	4450	4450	0
424	20230612	135200	57003595	4450	4450	4450	4450	0
425	20230612	135100	57003595	4450	4450	4450	4450	20
426	20230612	135000	56914595	4450	4445	4450	4445	4491
427	20230612	134900	36951935	4445	4445	4445	4445	0
428	20230612	134800	36951935	4445	4445	4445	4445	0
429	20230612	134700	36951935	4445	4445	4445	4445	0
430	20230612	134600	36951935	4445	4445	4445	4445	0
431	20230612	134500	36951935	4445	4445	4445	4445	0
432	20230612	134400	36951935	4445	4430	4445	4430	423
433	20230612	134300	35073635	4430	4430	4430	4430	0
434	20230612	134200	35073635	4430	4430	4430	4430	0
435	20230612	134100	35073635	4430	4435	4435	4430	1269
436	20230612	134000	29447730	4435	4435	4435	4435	667
437	20230612	133900	26489585	4445	4445	4445	4445	0
438	20230612	133800	26489585	4445	4445	4445	4445	0
439	20230612	133700	26489585	4445	4445	4445	4445	0
440	20230612	133600	26489585	4445	4445	4445	4445	0
441	20230612	133500	26489585	4445	4445	4445	4445	0
442	20230612	133400	26489585	4445	4445	4445	4445	0
443	20230612	133300	26489585	4445	4445	4445	4445	0
444	20230612	133200	26489585	4445	4445	4445	4445	0
445	20230612	133100	26489585	4445	4445	4445	4445	0
446	20230612	133000	26489585	4445	4445	4445	4445	0
447	20230612	132900	26489585	4445	4445	4445	4445	0
448	20230612	132800	26489585	4445	4445	4445	4445	28
449	20230612	132700	26365125	4445	4445	4445	4445	0
450	20230612	132600	26365125	4445	4445	4445	4445	0
451	20230612	132500	26365125	4445	4445	4445	4445	0
452	20230612	132400	26365125	4445	4445	4445	4445	47
453	20230612	132300	26156210	4450	4450	4450	4450	0
454	20230612	132200	26156210	4450	4450	4450	4450	0
455	20230612	132100	26156210	4450	4450	4450	4450	0
456	20230612	132000	26156210	4450	4450	4450	4450	0
457	20230612	131900	26156210	4450	4450	4450	4450	0
458	20230612	131800	26156210	4450	4450	4450	4450	0
459	20230612	131700	26156210	4450	4450	4450	4450	50
460	20230612	131600	25933710	4450	4450	4450	4450	0
461	20230612	131500	25933710	4450	4450	4450	4450	0
462	20230612	131400	25933710	4450	4450	4450	4450	0
463	20230612	131300	25933710	4450	4450	4450	4450	1
464	20230612	131200	25929260	4450	4450	4450	4450	0
465	20230612	131100	25929260	4450	4450	4450	4450	0
466	20230612	131000	25929260	4450	4450	4450	4450	0
467	20230612	130900	25929260	4450	4450	4450	4450	0
468	20230612	130800	25929260	4450	4450	4450	4450	0
469	20230612	130700	25929260	4450	4450	4450	4450	0
470	20230612	130600	25929260	4450	4450	4450	4450	46
471	20230612	130500	25724560	4445	4445	4445	4445	0
472	20230612	130400	25724560	4445	4445	4445	4445	0
473	20230612	130300	25724560	4445	4445	4445	4445	0
474	20230612	130200	25724560	4445	4445	4445	4445	0
475	20230612	130100	25724560	4445	4445	4445	4445	0
476	20230612	130000	25724560	4445	4445	4445	4445	400
477	20230612	125900	23946560	4445	4445	4445	4445	0
478	20230612	125800	23946560	4445	4445	4445	4445	0
479	20230612	125700	23946560	4445	4445	4445	4445	264
480	20230612	125600	22773080	4445	4445	4445	4445	0
481	20230612	125500	22773080	4445	4445	4445	4445	0
482	20230612	125400	22773080	4445	4445	4445	4445	0
483	20230612	125300	22773080	4445	4445	4445	4445	0
484	20230612	125200	22773080	4445	4445	4445	4445	0
485	20230612	125100	22773080	4445	4445	4445	4445	50
486	20230612	125000	22550830	4445	4445	4445	4445	0
487	20230612	124900	22550830	4445	4445	4445	4445	0
488	20230612	124800	22550830	4445	4445	4445	4445	0
489	20230612	124700	22550830	4445	4445	4445	4445	0
490	20230612	124600	22550830	4445	4445	4445	4445	31
491	20230612	124500	22413035	4445	4445	4445	4445	0
492	20230612	124400	22413035	4445	4445	4445	4445	0
493	20230612	124300	22413035	4445	4445	4445	4445	0
494	20230612	124200	22413035	4445	4445	4445	4445	0
495	20230612	124100	22413035	4445	4445	4445	4445	20
496	20230612	124000	22324135	4445	4445	4445	4445	0
497	20230612	123900	22324135	4445	4445	4445	4445	0
498	20230612	123800	22324135	4445	4445	4445	4445	20
499	20230612	123700	22235235	4440	4440	4440	4440	0
500	20230612	123600	22235235	4440	4440	4440	4440	0
501	20230612	123500	22235235	4440	4440	4440	4440	0
502	20230612	123400	22235235	4440	4440	4440	4440	0
503	20230612	123300	22235235	4440	4440	4440	4440	128
504	20230612	123200	21666915	4440	4440	4440	4440	5
505	20230612	123100	21644715	4445	4445	4445	4445	0
506	20230612	123000	21644715	4445	4445	4445	4445	0
507	20230612	122900	21644715	4445	4445	4445	4445	0
508	20230612	122800	21644715	4445	4445	4445	4445	0
509	20230612	122700	21644715	4445	4445	4445	4445	0
510	20230612	122600	21644715	4445	4440	4445	4435	33
511	20230612	122500	21498325	4440	4440	4440	4440	0
512	20230612	122400	21498325	4440	4440	4440	4440	0
513	20230612	122300	21498325	4440	4440	4440	4440	0
514	20230612	122200	21498325	4440	4440	4440	4440	0
515	20230612	122100	21498325	4440	4440	4440	4440	701
516	20230612	122000	18385885	4445	4445	4445	4445	40
517	20230612	121900	18208085	4445	4445	4445	4445	381
518	20230612	121800	16514540	4450	4450	4450	4450	0
519	20230612	121700	16514540	4450	4450	4450	4450	0
520	20230612	121600	16514540	4450	4450	4450	4450	0
521	20230612	121500	16514540	4450	4450	4450	4450	0
522	20230612	121400	16514540	4450	4450	4450	4450	0
523	20230612	121300	16514540	4450	4450	4450	4450	0
524	20230612	121200	16514540	4450	4450	4450	4450	0
525	20230612	121100	16514540	4450	4450	4450	4450	0
526	20230612	121000	16514540	4450	4450	4450	4450	0
527	20230612	120900	16514540	4450	4450	4450	4450	0
528	20230612	120800	16514540	4450	4450	4450	4450	0
529	20230612	120700	16514540	4450	4450	4450	4450	0
530	20230612	120600	16514540	4450	4450	4450	4450	101
531	20230612	120500	16065090	4450	4450	4450	4450	1
532	20230612	120400	16060640	4450	4450	4450	4450	0
533	20230612	120300	16060640	4450	4450	4450	4450	0
534	20230612	120200	16060640	4450	4450	4450	4450	0
535	20230612	120100	16060640	4450	4450	4450	4450	20
536	20230612	120000	15971640	4450	4450	4450	4450	38
537	20230612	115900	15802540	4450	4450	4450	4450	0
538	20230612	115800	15802540	4450	4450	4450	4450	0
539	20230612	115700	15802540	4450	4450	4450	4450	0
540	20230612	115600	15802540	4450	4450	4450	4450	0
541	20230612	115500	15802540	4450	4450	4450	4450	0
542	20230612	115400	15802540	4450	4450	4450	4450	0
543	20230612	115300	15802540	4450	4450	4450	4450	0
544	20230612	115200	15802540	4450	4450	4450	4450	0
545	20230612	115100	15802540	4450	4450	4450	4450	0
546	20230612	115000	15802540	4450	4450	4450	4450	0
547	20230612	114900	15802540	4450	4450	4450	4450	0
548	20230612	114800	15802540	4450	4450	4450	4450	0
549	20230612	114700	15802540	4450	4450	4450	4450	0
550	20230612	114600	15802540	4450	4450	4450	4450	0
551	20230612	114500	15802540	4450	4450	4450	4450	0
552	20230612	114400	15802540	4450	4450	4450	4450	0
553	20230612	114300	15802540	4450	4450	4450	4450	200
554	20230612	114200	14912540	4450	4450	4450	4450	0
555	20230612	114100	14912540	4450	4450	4450	4450	0
556	20230612	114000	14912540	4450	4450	4450	4450	0
557	20230612	113900	14912540	4450	4450	4450	4450	0
558	20230612	113800	14912540	4450	4450	4450	4450	0
559	20230612	113700	14912540	4450	4450	4450	4450	0
560	20230612	113600	14912540	4450	4450	4450	4450	0
561	20230612	113500	14912540	4450	4450	4450	4450	1
562	20230612	113400	14908090	4450	4450	4450	4450	0
563	20230612	113300	14908090	4450	4450	4450	4450	0
564	20230612	113200	14908090	4450	4450	4450	4450	0
565	20230612	113100	14908090	4450	4450	4450	4450	0
566	20230612	113000	14908090	4450	4450	4450	4450	0
567	20230612	112900	14908090	4450	4450	4450	4450	14
568	20230612	112800	14845790	4455	4455	4455	4455	1
569	20230612	112700	14841335	4450	4450	4450	4450	0
570	20230612	112600	14841335	4450	4450	4450	4450	0
571	20230612	112500	14841335	4450	4450	4450	4450	0
572	20230612	112400	14841335	4450	4450	4450	4450	0
573	20230612	112300	14841335	4450	4450	4450	4450	0
574	20230612	112200	14841335	4450	4450	4450	4450	0
575	20230612	112100	14841335	4450	4450	4450	4450	0
576	20230612	112000	14841335	4450	4450	4450	4450	0
577	20230612	111900	14841335	4450	4450	4450	4450	0
578	20230612	111800	14841335	4450	4450	4450	4450	0
579	20230612	111700	14841335	4450	4450	4450	4450	0
580	20230612	111600	14841335	4450	4450	4450	4450	0
581	20230612	111500	14841335	4450	4450	4450	4450	0
582	20230612	111400	14841335	4450	4450	4450	4450	0
583	20230612	111300	14841335	4450	4450	4450	4450	0
584	20230612	111200	14841335	4450	4450	4450	4450	0
585	20230612	111100	14841335	4450	4450	4450	4450	0
586	20230612	111000	14841335	4450	4450	4450	4450	0
587	20230612	110900	14841335	4450	4450	4450	4450	0
588	20230612	110800	14841335	4450	4450	4450	4450	44
589	20230612	110700	14645535	4450	4450	4450	4450	50
590	20230612	110600	14423035	4450	4450	4450	4450	0
591	20230612	110500	14423035	4450	4450	4450	4450	0
592	20230612	110400	14423035	4450	4450	4450	4450	0
593	20230612	110300	14423035	4450	4450	4450	4450	0
594	20230612	110200	14423035	4450	4450	4450	4450	0
595	20230612	110100	14423035	4450	4450	4450	4450	0
596	20230612	110000	14423035	4450	4450	4450	4450	0
597	20230612	105900	14423035	4450	4450	4450	4450	0
598	20230612	105800	14423035	4450	4450	4450	4450	0
599	20230612	105700	14423035	4450	4450	4450	4450	0
600	20230612	105600	14423035	4450	4450	4450	4450	78
601	20230612	105500	14075935	4450	4450	4450	4450	0
602	20230612	105400	14075935	4450	4450	4450	4450	0
603	20230612	105300	14075935	4450	4450	4450	4450	0
604	20230612	105200	14075935	4450	4450	4450	4450	0
605	20230612	105100	14075935	4450	4450	4450	4450	1
606	20230612	105000	14071485	4455	4455	4455	4455	0
607	20230612	104900	14071485	4455	4455	4455	4455	0
608	20230612	104800	14071485	4455	4455	4455	4455	0
609	20230612	104700	14071485	4455	4455	4455	4455	0
610	20230612	104600	14071485	4455	4455	4455	4455	0
611	20230612	104500	14071485	4455	4455	4455	4455	0
612	20230612	104400	14071485	4455	4455	4455	4455	0
613	20230612	104300	14071485	4455	4455	4455	4455	0
614	20230612	104200	14071485	4455	4455	4455	4455	0
615	20230612	104100	14071485	4455	4455	4455	4455	17
616	20230612	104000	13995750	4455	4455	4455	4455	0
617	20230612	103900	13995750	4455	4455	4455	4455	0
618	20230612	103800	13995750	4455	4455	4455	4455	0
619	20230612	103700	13995750	4455	4455	4455	4455	0
620	20230612	103600	13995750	4455	4455	4455	4455	30
621	20230612	103500	13862100	4455	4455	4455	4455	0
622	20230612	103400	13862100	4455	4455	4455	4455	0
623	20230612	103300	13862100	4455	4455	4455	4455	0
624	20230612	103200	13862100	4455	4455	4455	4455	0
625	20230612	103100	13862100	4455	4455	4455	4455	0
626	20230612	103000	13862100	4455	4455	4455	4455	0
627	20230612	102900	13862100	4455	4455	4455	4455	0
628	20230612	102800	13862100	4455	4455	4455	4455	15
629	20230612	102700	13795275	4455	4455	4455	4455	0
630	20230612	102600	13795275	4455	4455	4455	4455	4
631	20230612	102500	13777455	4455	4455	4455	4455	0
632	20230612	102400	13777455	4455	4455	4455	4455	0
633	20230612	102300	13777455	4455	4455	4455	4455	0
634	20230612	102200	13777455	4455	4455	4455	4455	0
635	20230612	102100	13777455	4455	4455	4455	4455	15
636	20230612	102000	13710630	4455	4455	4455	4455	0
637	20230612	101900	13710630	4455	4455	4455	4455	0
638	20230612	101800	13710630	4455	4455	4455	4455	0
639	20230612	101700	13710630	4455	4455	4455	4455	0
640	20230612	101600	13710630	4455	4455	4455	4455	15
641	20230612	101500	13643805	4455	4455	4455	4455	0
642	20230612	101400	13643805	4455	4455	4455	4455	0
643	20230612	101300	13643805	4455	4455	4455	4455	0
644	20230612	101200	13643805	4455	4455	4455	4455	0
645	20230612	101100	13643805	4455	4455	4455	4455	15
646	20230612	101000	13576980	4445	4445	4445	4445	0
647	20230612	100900	13576980	4445	4445	4445	4445	0
648	20230612	100800	13576980	4445	4445	4445	4445	0
649	20230612	100700	13576980	4445	4445	4445	4445	0
650	20230612	100600	13576980	4445	4445	4445	4445	0
651	20230612	100500	13576980	4445	4445	4445	4445	0
652	20230612	100400	13576980	4445	4445	4445	4445	0
653	20230612	100300	13576980	4445	4445	4445	4445	0
654	20230612	100200	13576980	4445	4445	4445	4445	0
655	20230612	100100	13576980	4445	4445	4445	4445	0
656	20230612	100000	13576980	4445	4445	4445	4445	0
657	20230612	095900	13576980	4445	4445	4445	4445	0
658	20230612	095800	13576980	4445	4445	4445	4445	0
659	20230612	095700	13576980	4445	4445	4445	4445	0
660	20230612	095600	13576980	4445	4450	4450	4445	1566
661	20230612	095500	6610525	4440	4440	4440	4440	0
662	20230612	095400	6610525	4440	4440	4440	4440	0
663	20230612	095300	6610525	4440	4440	4440	4440	0
664	20230612	095200	6610525	4440	4445	4445	4440	707
665	20230612	095100	3468640	4445	4445	4445	4445	0
666	20230612	095000	3468640	4445	4445	4445	4445	0
667	20230612	094900	3468640	4445	4445	4445	4445	0
668	20230612	094800	3468640	4445	4445	4445	4445	0
669	20230612	094700	3468640	4445	4445	4445	4445	90
670	20230612	094600	3068590	4450	4450	4450	4450	0
671	20230612	094500	3068590	4450	4450	4450	4450	69
672	20230612	094400	2761540	4450	4450	4450	4450	0
673	20230612	094300	2761540	4450	4450	4450	4450	0
674	20230612	094200	2761540	4450	4450	4450	4450	0
675	20230612	094100	2761540	4450	4450	4450	4450	15
676	20230612	094000	2694790	4445	4445	4445	4445	0
677	20230612	093900	2694790	4445	4445	4445	4445	1
678	20230612	093800	2690345	4450	4450	4450	4450	0
679	20230612	093700	2690345	4450	4450	4450	4450	0
680	20230612	093600	2690345	4450	4450	4450	4450	45
681	20230612	093500	2490095	4450	4450	4450	4450	0
682	20230612	093400	2490095	4450	4450	4450	4450	1
683	20230612	093300	2485645	4445	4450	4450	4445	262
684	20230612	093200	1320995	4450	4450	4450	4450	0
685	20230612	093100	1320995	4450	4450	4450	4450	0
686	20230612	093000	1320995	4450	4450	4450	4450	0
687	20230612	092900	1320995	4450	4450	4450	4450	0
688	20230612	092800	1320995	4450	4450	4450	4450	0
689	20230612	092700	1320995	4450	4450	4450	4450	10
690	20230612	092600	1276495	4450	4450	4450	4450	0
691	20230612	092500	1276495	4450	4450	4450	4450	0
692	20230612	092400	1276495	4450	4450	4450	4450	0
693	20230612	092300	1276495	4450	4450	4450	4450	0
694	20230612	092200	1276495	4450	4450	4450	4450	0
695	20230612	092100	1276495	4450	4450	4450	4450	15
696	20230612	092000	1209745	4450	4450	4450	4450	1
697	20230612	091900	1205295	4445	4445	4445	4445	0
698	20230612	091800	1205295	4445	4445	4445	4445	0
699	20230612	091700	1205295	4445	4445	4445	4445	0
700	20230612	091600	1205295	4445	4445	4445	4445	0
701	20230612	091500	1205295	4445	4445	4445	4445	0
702	20230612	091400	1205295	4445	4445	4445	4445	142
703	20230612	091300	574105	4450	4450	4450	4450	0
704	20230612	091200	574105	4450	4450	4450	4450	0
705	20230612	091100	574105	4450	4450	4450	4450	0
706	20230612	091000	574105	4450	4450	4450	4450	0
707	20230612	090900	574105	4450	4450	4450	4450	0
708	20230612	090800	574105	4450	4450	4450	4450	0
709	20230612	090700	574105	4450	4450	4450	4450	0
710	20230612	090600	574105	4450	4450	4450	4450	0
711	20230612	090500	574105	4450	4450	4450	4450	0
712	20230612	090400	574105	4450	4455	4455	4450	54
713	20230612	090300	333800	4450	4450	4450	4450	0
714	20230612	090200	333800	4450	4450	4450	4450	0
715	20230612	090100	333800	4450	4450	4450	4450	34
716	20230612	090000	182500	4475	4450	4475	4450	41