KissMeData/001420/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	205600	52215685	4985	4985	4985	4985	90
3	20230622	205500	52215685	4985	4985	4985	4985	0
4	20230622	205400	52215685	4985	4985	4985	4985	0
5	20230622	205300	52215685	4985	4985	4985	4985	0
6	20230622	205200	52215685	4985	4985	4985	4985	0
7	20230622	205100	52215685	4985	4985	4985	4985	0
8	20230622	205000	52215685	4985	4985	4985	4985	0
9	20230622	204900	52215685	4985	4985	4985	4985	0
10	20230622	204800	52215685	4985	4985	4985	4985	0
11	20230622	204700	52215685	4985	4985	4985	4985	0
12	20230622	204600	52215685	4985	4985	4985	4985	0
13	20230622	204500	52215685	4985	4985	4985	4985	0
14	20230622	204400	52215685	4985	4985	4985	4985	0
15	20230622	204300	52215685	4985	4985	4985	4985	0
16	20230622	204200	52215685	4985	4985	4985	4985	0
17	20230622	204100	52215685	4985	4985	4985	4985	0
18	20230622	204000	52215685	4985	4985	4985	4985	0
19	20230622	203900	52215685	4985	4985	4985	4985	0
20	20230622	203800	52215685	4985	4985	4985	4985	0
21	20230622	203700	52215685	4985	4985	4985	4985	0
22	20230622	203600	52215685	4985	4985	4985	4985	0
23	20230622	203500	52215685	4985	4985	4985	4985	0
24	20230622	203400	52215685	4985	4985	4985	4985	0
25	20230622	203300	52215685	4985	4985	4985	4985	0
26	20230622	203200	52215685	4985	4985	4985	4985	0
27	20230622	203100	52215685	4985	4985	4985	4985	0
28	20230622	203000	52215685	4985	4985	4985	4985	0
29	20230622	202900	52215685	4985	4985	4985	4985	0
30	20230622	202800	52215685	4985	4985	4985	4985	0
31	20230622	202700	52215685	4985	4985	4985	4985	0
32	20230622	202600	52215685	4985	4985	4985	4985	90
33	20230622	202500	52215685	4985	4985	4985	4985	0
34	20230622	202400	52215685	4985	4985	4985	4985	0
35	20230622	202300	52215685	4985	4985	4985	4985	0
36	20230622	202200	52215685	4985	4985	4985	4985	0
37	20230622	202100	52215685	4985	4985	4985	4985	0
38	20230622	202000	52215685	4985	4985	4985	4985	0
39	20230622	201900	52215685	4985	4985	4985	4985	0
40	20230622	201800	52215685	4985	4985	4985	4985	0
41	20230622	201700	52215685	4985	4985	4985	4985	0
42	20230622	201600	52215685	4985	4985	4985	4985	0
43	20230622	201500	52215685	4985	4985	4985	4985	0
44	20230622	201400	52215685	4985	4985	4985	4985	0
45	20230622	201300	52215685	4985	4985	4985	4985	0
46	20230622	201200	52215685	4985	4985	4985	4985	0
47	20230622	201100	52215685	4985	4985	4985	4985	0
48	20230622	201000	52215685	4985	4985	4985	4985	0
49	20230622	200900	52215685	4985	4985	4985	4985	0
50	20230622	200800	52215685	4985	4985	4985	4985	0
51	20230622	200700	52215685	4985	4985	4985	4985	0
52	20230622	200600	52215685	4985	4985	4985	4985	0
53	20230622	200500	52215685	4985	4985	4985	4985	0
54	20230622	200400	52215685	4985	4985	4985	4985	0
55	20230622	200300	52215685	4985	4985	4985	4985	0
56	20230622	200200	52215685	4985	4985	4985	4985	0
57	20230622	200100	52215685	4985	4985	4985	4985	0
58	20230622	200000	52215685	4985	4985	4985	4985	0
59	20230622	195900	52215685	4985	4985	4985	4985	0
60	20230622	195800	52215685	4985	4985	4985	4985	0
61	20230622	195700	52215685	4985	4985	4985	4985	0
62	20230622	195600	52215685	4985	4985	4985	4985	90
63	20230622	195500	52215685	4985	4985	4985	4985	0
64	20230622	195400	52215685	4985	4985	4985	4985	0
65	20230622	195300	52215685	4985	4985	4985	4985	0
66	20230622	195200	52215685	4985	4985	4985	4985	0
67	20230622	195100	52215685	4985	4985	4985	4985	0
68	20230622	195000	52215685	4985	4985	4985	4985	0
69	20230622	194900	52215685	4985	4985	4985	4985	0
70	20230622	194800	52215685	4985	4985	4985	4985	0
71	20230622	194700	52215685	4985	4985	4985	4985	0
72	20230622	194600	52215685	4985	4985	4985	4985	0
73	20230622	194500	52215685	4985	4985	4985	4985	0
74	20230622	194400	52215685	4985	4985	4985	4985	0
75	20230622	194300	52215685	4985	4985	4985	4985	0
76	20230622	194200	52215685	4985	4985	4985	4985	0
77	20230622	194100	52215685	4985	4985	4985	4985	0
78	20230622	194000	52215685	4985	4985	4985	4985	0
79	20230622	193900	52215685	4985	4985	4985	4985	0
80	20230622	193800	52215685	4985	4985	4985	4985	0
81	20230622	193700	52215685	4985	4985	4985	4985	0
82	20230622	193600	52215685	4985	4985	4985	4985	0
83	20230622	193500	52215685	4985	4985	4985	4985	0
84	20230622	193400	52215685	4985	4985	4985	4985	0
85	20230622	193300	52215685	4985	4985	4985	4985	0
86	20230622	193200	52215685	4985	4985	4985	4985	0
87	20230622	193100	52215685	4985	4985	4985	4985	0
88	20230622	193000	52215685	4985	4985	4985	4985	0
89	20230622	192900	52215685	4985	4985	4985	4985	0
90	20230622	192800	52215685	4985	4985	4985	4985	0
91	20230622	192700	52215685	4985	4985	4985	4985	0
92	20230622	192600	52215685	4985	4985	4985	4985	90
93	20230622	192500	52215685	4985	4985	4985	4985	0
94	20230622	192400	52215685	4985	4985	4985	4985	0
95	20230622	192300	52215685	4985	4985	4985	4985	0
96	20230622	192200	52215685	4985	4985	4985	4985	0
97	20230622	192100	52215685	4985	4985	4985	4985	0
98	20230622	192000	52215685	4985	4985	4985	4985	0
99	20230622	191900	52215685	4985	4985	4985	4985	0
100	20230622	191800	52215685	4985	4985	4985	4985	0
101	20230622	191700	52215685	4985	4985	4985	4985	0
102	20230622	191600	52215685	4985	4985	4985	4985	0
103	20230622	191500	52215685	4985	4985	4985	4985	0
104	20230622	191400	52215685	4985	4985	4985	4985	0
105	20230622	191300	52215685	4985	4985	4985	4985	0
106	20230622	191200	52215685	4985	4985	4985	4985	0
107	20230622	191100	52215685	4985	4985	4985	4985	0
108	20230622	191000	52215685	4985	4985	4985	4985	0
109	20230622	190900	52215685	4985	4985	4985	4985	0
110	20230622	190800	52215685	4985	4985	4985	4985	0
111	20230622	190700	52215685	4985	4985	4985	4985	0
112	20230622	190600	52215685	4985	4985	4985	4985	0
113	20230622	190500	52215685	4985	4985	4985	4985	0
114	20230622	190400	52215685	4985	4985	4985	4985	0
115	20230622	190300	52215685	4985	4985	4985	4985	0
116	20230622	190200	52215685	4985	4985	4985	4985	0
117	20230622	190100	52215685	4985	4985	4985	4985	0
118	20230622	190000	52215685	4985	4985	4985	4985	0
119	20230622	185900	52215685	4985	4985	4985	4985	0
120	20230622	185800	52215685	4985	4985	4985	4985	0
121	20230622	185700	52215685	4985	4985	4985	4985	0
122	20230622	185600	52215685	4985	4985	4985	4985	90
123	20230622	185500	52215685	4985	4985	4985	4985	0
124	20230622	185400	52215685	4985	4985	4985	4985	0
125	20230622	185300	52215685	4985	4985	4985	4985	0
126	20230622	185200	52215685	4985	4985	4985	4985	0
127	20230622	185100	52215685	4985	4985	4985	4985	0
128	20230622	185000	52215685	4985	4985	4985	4985	0
129	20230622	184900	52215685	4985	4985	4985	4985	0
130	20230622	184800	52215685	4985	4985	4985	4985	0
131	20230622	184700	52215685	4985	4985	4985	4985	0
132	20230622	184600	52215685	4985	4985	4985	4985	0
133	20230622	184500	52215685	4985	4985	4985	4985	0
134	20230622	184400	52215685	4985	4985	4985	4985	0
135	20230622	184300	52215685	4985	4985	4985	4985	0
136	20230622	184200	52215685	4985	4985	4985	4985	0
137	20230622	184100	52215685	4985	4985	4985	4985	0
138	20230622	184000	52215685	4985	4985	4985	4985	0
139	20230622	183900	52215685	4985	4985	4985	4985	0
140	20230622	183800	52215685	4985	4985	4985	4985	0
141	20230622	183700	52215685	4985	4985	4985	4985	0
142	20230622	183600	52215685	4985	4985	4985	4985	0
143	20230622	183500	52215685	4985	4985	4985	4985	0
144	20230622	183400	52215685	4985	4985	4985	4985	0
145	20230622	183300	52215685	4985	4985	4985	4985	0
146	20230622	183200	52215685	4985	4985	4985	4985	0
147	20230622	183100	52215685	4985	4985	4985	4985	0
148	20230622	183000	52215685	4985	4985	4985	4985	0
149	20230622	182900	52215685	4985	4985	4985	4985	0
150	20230622	182800	52215685	4985	4985	4985	4985	0
151	20230622	182700	52215685	4985	4985	4985	4985	0
152	20230622	182600	52215685	4985	4985	4985	4985	90
153	20230622	182500	52215685	4985	4985	4985	4985	0
154	20230622	182400	52215685	4985	4985	4985	4985	0
155	20230622	182300	52215685	4985	4985	4985	4985	0
156	20230622	182200	52215685	4985	4985	4985	4985	0
157	20230622	182100	52215685	4985	4985	4985	4985	0
158	20230622	182000	52215685	4985	4985	4985	4985	0
159	20230622	181900	52215685	4985	4985	4985	4985	0
160	20230622	181800	52215685	4985	4985	4985	4985	0
161	20230622	181700	52215685	4985	4985	4985	4985	0
162	20230622	181600	52215685	4985	4985	4985	4985	0
163	20230622	181500	52215685	4985	4985	4985	4985	0
164	20230622	181400	52215685	4985	4985	4985	4985	0
165	20230622	181300	52215685	4985	4985	4985	4985	0
166	20230622	181200	52215685	4985	4985	4985	4985	0
167	20230622	181100	52215685	4985	4985	4985	4985	0
168	20230622	181000	52215685	4985	4985	4985	4985	0
169	20230622	180900	52215685	4985	4985	4985	4985	0
170	20230622	180800	52215685	4985	4985	4985	4985	0
171	20230622	180700	52215685	4985	4985	4985	4985	0
172	20230622	180600	52215685	4985	4985	4985	4985	0
173	20230622	180500	52215685	4985	4985	4985	4985	0
174	20230622	180400	52215685	4985	4985	4985	4985	0
175	20230622	180300	52215685	4985	4985	4985	4985	0
176	20230622	180200	52215685	4985	4985	4985	4985	0
177	20230622	180100	52215685	4985	4985	4985	4985	0
178	20230622	180000	52215685	4985	4985	4985	4985	0
179	20230622	175900	52215685	4985	4985	4985	4985	0
180	20230622	175800	52215685	4985	4985	4985	4985	0
181	20230622	175700	52215685	4985	4985	4985	4985	0
182	20230622	175600	52215685	4985	4985	4985	4985	90
183	20230622	175500	52215685	4985	4985	4985	4985	0
184	20230622	175400	52215685	4985	4985	4985	4985	0
185	20230622	175300	52215685	4985	4985	4985	4985	0
186	20230622	175200	52215685	4985	4985	4985	4985	0
187	20230622	175100	52215685	4985	4985	4985	4985	0
188	20230622	175000	52215685	4985	4985	4985	4985	0
189	20230622	174900	52215685	4985	4985	4985	4985	0
190	20230622	174800	52215685	4985	4985	4985	4985	0
191	20230622	174700	52215685	4985	4985	4985	4985	0
192	20230622	174600	52215685	4985	4985	4985	4985	0
193	20230622	174500	52215685	4985	4985	4985	4985	0
194	20230622	174400	52215685	4985	4985	4985	4985	0
195	20230622	174300	52215685	4985	4985	4985	4985	0
196	20230622	174200	52215685	4985	4985	4985	4985	0
197	20230622	174100	52215685	4985	4985	4985	4985	0
198	20230622	174000	52215685	4985	4985	4985	4985	0
199	20230622	173900	52215685	4985	4985	4985	4985	0
200	20230622	173800	52215685	4985	4985	4985	4985	0
201	20230622	173700	52215685	4985	4985	4985	4985	0
202	20230622	173600	52215685	4985	4985	4985	4985	0
203	20230622	173500	52215685	4985	4985	4985	4985	0
204	20230622	173400	52215685	4985	4985	4985	4985	0
205	20230622	173300	52215685	4985	4985	4985	4985	0
206	20230622	173200	52215685	4985	4985	4985	4985	0
207	20230622	173100	52215685	4985	4985	4985	4985	0
208	20230622	173000	52215685	4985	4985	4985	4985	0
209	20230622	172900	52215685	4985	4985	4985	4985	0
210	20230622	172800	52215685	4985	4985	4985	4985	0
211	20230622	172700	52215685	4985	4985	4985	4985	0
212	20230622	172600	52215685	4985	4985	4985	4985	90
213	20230622	172500	52215685	4985	4985	4985	4985	0
214	20230622	172400	52215685	4985	4985	4985	4985	0
215	20230622	172300	52215685	4985	4985	4985	4985	0
216	20230622	172200	52215685	4985	4985	4985	4985	0
217	20230622	172100	52215685	4985	4985	4985	4985	0
218	20230622	172000	52215685	4985	4985	4985	4985	0
219	20230622	171900	52215685	4985	4985	4985	4985	0
220	20230622	171800	52215685	4985	4985	4985	4985	0
221	20230622	171700	52215685	4985	4985	4985	4985	0
222	20230622	171600	52215685	4985	4985	4985	4985	0
223	20230622	171500	52215685	4985	4985	4985	4985	0
224	20230622	171400	52215685	4985	4985	4985	4985	0
225	20230622	171300	52215685	4985	4985	4985	4985	0
226	20230622	171200	52215685	4985	4985	4985	4985	0
227	20230622	171100	52215685	4985	4985	4985	4985	0
228	20230622	171000	52215685	4985	4985	4985	4985	0
229	20230622	170900	52215685	4985	4985	4985	4985	0
230	20230622	170800	52215685	4985	4985	4985	4985	0
231	20230622	170700	52215685	4985	4985	4985	4985	0
232	20230622	170600	52215685	4985	4985	4985	4985	0
233	20230622	170500	52215685	4985	4985	4985	4985	0
234	20230622	170400	52215685	4985	4985	4985	4985	0
235	20230622	170300	52215685	4985	4985	4985	4985	0
236	20230622	170200	52215685	4985	4985	4985	4985	0
237	20230622	170100	52215685	4985	4985	4985	4985	0
238	20230622	170000	52215685	4985	4985	4985	4985	0
239	20230622	165900	52215685	4985	4985	4985	4985	0
240	20230622	165800	52215685	4985	4985	4985	4985	0
241	20230622	165700	52215685	4985	4985	4985	4985	0
242	20230622	165600	52215685	4985	4985	4985	4985	90
243	20230622	165500	52215685	4985	4985	4985	4985	0
244	20230622	165400	52215685	4985	4985	4985	4985	0
245	20230622	165300	52215685	4985	4985	4985	4985	0
246	20230622	165200	52215685	4985	4985	4985	4985	0
247	20230622	165100	52215685	4985	4985	4985	4985	0
248	20230622	165000	52215685	4985	4985	4985	4985	0
249	20230622	164900	52215685	4985	4985	4985	4985	0
250	20230622	164800	52215685	4985	4985	4985	4985	0
251	20230622	164700	52215685	4985	4985	4985	4985	0
252	20230622	164600	52215685	4985	4985	4985	4985	0
253	20230622	164500	52215685	4985	4985	4985	4985	0
254	20230622	164400	52215685	4985	4985	4985	4985	0
255	20230622	164300	52215685	4985	4985	4985	4985	0
256	20230622	164200	52215685	4985	4985	4985	4985	0
257	20230622	164100	52215685	4985	4985	4985	4985	0
258	20230622	164000	52215685	4985	4985	4985	4985	0
259	20230622	163900	52215685	4985	4985	4985	4985	0
260	20230622	163800	52215685	4985	4985	4985	4985	0
261	20230622	163700	52215685	4985	4985	4985	4985	0
262	20230622	163600	52215685	4985	4985	4985	4985	0
263	20230622	163500	52215685	4985	4985	4985	4985	0
264	20230622	163400	52215685	4985	4985	4985	4985	0
265	20230622	163300	52215685	4985	4985	4985	4985	0
266	20230622	163200	52215685	4985	4985	4985	4985	0
267	20230622	163100	52215685	4985	4985	4985	4985	0
268	20230622	163000	52215685	4985	4985	4985	4985	0
269	20230622	162900	52215685	4985	4985	4985	4985	0
270	20230622	162800	52215685	4985	4985	4985	4985	0
271	20230622	162700	52215685	4985	4985	4985	4985	0
272	20230622	162600	52215685	4985	4985	4985	4985	90
273	20230622	162500	52215685	4985	4985	4985	4985	0
274	20230622	162400	52215685	4985	4985	4985	4985	0
275	20230622	162300	52215685	4985	4985	4985	4985	0
276	20230622	162200	52215685	4985	4985	4985	4985	0
277	20230622	162100	52215685	4985	4985	4985	4985	0
278	20230622	162000	52215685	4985	4985	4985	4985	0
279	20230622	161900	52215685	4985	4985	4985	4985	0
280	20230622	161800	52215685	4985	4985	4985	4985	0
281	20230622	161700	52215685	4985	4985	4985	4985	0
282	20230622	161600	52215685	4985	4985	4985	4985	0
283	20230622	161500	52215685	4985	4985	4985	4985	0
284	20230622	161400	52215685	4985	4985	4985	4985	0
285	20230622	161300	52215685	4985	4985	4985	4985	0
286	20230622	161200	52215685	4985	4985	4985	4985	0
287	20230622	161100	52215685	4985	4985	4985	4985	0
288	20230622	161000	52215685	4985	4985	4985	4985	0
289	20230622	160900	52215685	4985	4985	4985	4985	0
290	20230622	160800	52215685	4985	4985	4985	4985	0
291	20230622	160700	52215685	4985	4985	4985	4985	0
292	20230622	160600	52215685	4985	4985	4985	4985	0
293	20230622	160500	52215685	4985	4985	4985	4985	0
294	20230622	160400	52215685	4985	4985	4985	4985	0
295	20230622	160300	52215685	4985	4985	4985	4985	0
296	20230622	160200	52215685	4985	4985	4985	4985	0
297	20230622	160100	52215685	4985	4985	4985	4985	0
298	20230622	160000	52215685	4985	4985	4985	4985	0
299	20230622	155900	52215685	4985	4985	4985	4985	0
300	20230622	155800	52215685	4985	4985	4985	4985	0
301	20230622	155700	52215685	4985	4985	4985	4985	0
302	20230622	155600	52215685	4985	4985	4985	4985	90
303	20230622	155500	52215685	4985	4985	4985	4985	0
304	20230622	155400	52215685	4985	4985	4985	4985	0
305	20230622	155300	52215685	4985	4985	4985	4985	0
306	20230622	155200	52215685	4985	4985	4985	4985	0
307	20230622	155100	52215685	4985	4985	4985	4985	0
308	20230622	155000	52215685	4985	4985	4985	4985	0
309	20230622	154900	52215685	4985	4985	4985	4985	0
310	20230622	154800	52215685	4985	4985	4985	4985	0
311	20230622	154700	52215685	4985	4985	4985	4985	0
312	20230622	154600	52215685	4985	4985	4985	4985	0
313	20230622	154500	52215685	4985	4985	4985	4985	0
314	20230622	154400	52215685	4985	4985	4985	4985	0
315	20230622	154300	52215685	4985	4985	4985	4985	0
316	20230622	154200	52215685	4985	4985	4985	4985	0
317	20230622	154100	52215685	4985	4985	4985	4985	0
318	20230622	154000	52215685	4985	4985	4985	4985	0
319	20230622	153900	52215685	4985	4985	4985	4985	0
320	20230622	153800	52215685	4985	4985	4985	4985	0
321	20230622	153700	52215685	4985	4985	4985	4985	0
322	20230622	153600	52215685	4985	4985	4985	4985	0
323	20230622	153500	52215685	4985	4985	4985	4985	0
324	20230622	153400	52215685	4985	4985	4985	4985	0
325	20230622	153300	52215685	4985	4985	4985	4985	0
326	20230622	153200	52215685	4985	4985	4985	4985	0
327	20230622	153100	52215685	4985	4985	4985	4985	0
328	20230622	153000	52215685	4985	4985	4985	4985	90
329	20230622	152900	51767035	5000	5000	5000	5000	0
330	20230622	152800	51767035	5000	5000	5000	5000	0
331	20230622	152700	51767035	5000	5000	5000	5000	0
332	20230622	152600	51767035	5000	5000	5000	5000	0
333	20230622	152500	51767035	5000	5000	5000	5000	0
334	20230622	152400	51767035	5000	5000	5000	5000	0
335	20230622	152300	51767035	5000	5000	5000	5000	0
336	20230622	152200	51767035	5000	5000	5000	5000	0
337	20230622	152100	51767035	5000	5000	5000	5000	0
338	20230622	152000	51767035	5000	5000	5000	5000	0
339	20230622	151900	51767035	5000	5000	5000	5000	0
340	20230622	151800	51767035	5000	5000	5000	5000	0
341	20230622	151700	51767035	5000	5000	5000	5000	1
342	20230622	151600	51762035	5000	5000	5000	5000	1
343	20230622	151500	51757035	4985	4985	4985	4985	0
344	20230622	151400	51757035	4985	4985	4985	4985	0
345	20230622	151300	51757035	4985	4985	4985	4985	0
346	20230622	151200	51757035	4985	4985	4985	4985	0
347	20230622	151100	51757035	4985	4985	4985	4985	0
348	20230622	151000	51757035	4985	4985	4985	4985	0
349	20230622	150900	51757035	4985	4985	4985	4985	0
350	20230622	150800	51757035	4985	4990	4990	4985	21
351	20230622	150700	51652325	5020	5020	5020	5020	0
352	20230622	150600	51652325	5020	5020	5020	5020	0
353	20230622	150500	51652325	5020	5020	5020	5020	0
354	20230622	150400	51652325	5020	5020	5020	5020	0
355	20230622	150300	51652325	5020	5020	5020	5020	0
356	20230622	150200	51652325	5020	5020	5020	5020	0
357	20230622	150100	51652325	5020	5020	5020	5020	0
358	20230622	150000	51652325	5020	5020	5020	5020	0
359	20230622	145900	51652325	5020	5020	5020	5020	0
360	20230622	145800	51652325	5020	5020	5020	5020	0
361	20230622	145700	51652325	5020	5020	5020	5020	0
362	20230622	145600	51652325	5020	5020	5020	5020	0
363	20230622	145500	51652325	5020	5020	5020	5020	0
364	20230622	145400	51652325	5020	5020	5020	5020	0
365	20230622	145300	51652325	5020	5020	5020	5020	0
366	20230622	145200	51652325	5020	5020	5020	5020	0
367	20230622	145100	51652325	5020	5020	5020	5020	0
368	20230622	145000	51652325	5020	5020	5020	5020	0
369	20230622	144900	51652325	5020	5020	5020	5020	0
370	20230622	144800	51652325	5020	5020	5020	5020	0
371	20230622	144700	51652325	5020	5020	5020	5020	0
372	20230622	144600	51652325	5020	5020	5020	5020	0
373	20230622	144500	51652325	5020	5020	5020	5020	0
374	20230622	144400	51652325	5020	5020	5020	5020	0
375	20230622	144300	51652325	5020	5020	5020	5020	0
376	20230622	144200	51652325	5020	5020	5020	5020	0
377	20230622	144100	51652325	5020	5020	5020	5020	0
378	20230622	144000	51652325	5020	5020	5020	5020	0
379	20230622	143900	51652325	5020	5020	5020	5020	0
380	20230622	143800	51652325	5020	5020	5020	5020	0
381	20230622	143700	51652325	5020	5020	5020	5020	0
382	20230622	143600	51652325	5020	5020	5020	5020	0
383	20230622	143500	51652325	5020	5020	5020	5020	0
384	20230622	143400	51652325	5020	5020	5020	5020	0
385	20230622	143300	51652325	5020	5020	5020	5020	0
386	20230622	143200	51652325	5020	5020	5020	5020	0
387	20230622	143100	51652325	5020	5020	5020	5020	0
388	20230622	143000	51652325	5020	5020	5020	5020	1
389	20230622	142900	51647305	5010	5010	5010	5010	478
390	20230622	142800	49252525	5010	5000	5010	5000	2000
391	20230622	142700	39240235	5000	5000	5000	5000	0
392	20230622	142600	39240235	5000	5000	5000	5000	0
393	20230622	142500	39240235	5000	5000	5000	5000	0
394	20230622	142400	39240235	5000	5000	5000	5000	0
395	20230622	142300	39240235	5000	5000	5000	5000	0
396	20230622	142200	39240235	5000	5000	5000	5000	0
397	20230622	142100	39240235	5000	5000	5000	5000	0
398	20230622	142000	39240235	5000	5000	5000	5000	0
399	20230622	141900	39240235	5000	5000	5000	5000	0
400	20230622	141800	39240235	5000	5000	5000	5000	0
401	20230622	141700	39240235	5000	5000	5000	5000	0
402	20230622	141600	39240235	5000	5000	5000	5000	0
403	20230622	141500	39240235	5000	5000	5000	5000	0
404	20230622	141400	39240235	5000	5000	5000	5000	399
405	20230622	141300	37245235	4995	4995	4995	4995	0
406	20230622	141200	37245235	4995	4995	4995	4995	0
407	20230622	141100	37245235	4995	4995	4995	4995	0
408	20230622	141000	37245235	4995	4995	4995	4995	0
409	20230622	140900	37245235	4995	4995	4995	4995	0
410	20230622	140800	37245235	4995	4995	4995	4995	0
411	20230622	140700	37245235	4995	4995	4995	4995	0
412	20230622	140600	37245235	4995	4995	4995	4995	0
413	20230622	140500	37245235	4995	4995	4995	4995	0
414	20230622	140400	37245235	4995	4995	4995	4995	0
415	20230622	140300	37245235	4995	4995	4995	4995	0
416	20230622	140200	37245235	4995	4995	4995	4995	0
417	20230622	140100	37245235	4995	4995	4995	4995	0
418	20230622	140000	37245235	4995	4995	4995	4995	0
419	20230622	135900	37245235	4995	4995	4995	4995	0
420	20230622	135800	37245235	4995	4995	4995	4995	0
421	20230622	135700	37245235	4995	4995	4995	4995	0
422	20230622	135600	37245235	4995	4995	4995	4995	0
423	20230622	135500	37245235	4995	4995	4995	4995	0
424	20230622	135400	37245235	4995	4995	4995	4995	0
425	20230622	135300	37245235	4995	4995	4995	4995	0
426	20230622	135200	37245235	4995	4995	4995	4995	150
427	20230622	135100	36495985	4995	4995	4995	4995	0
428	20230622	135000	36495985	4995	4995	4995	4995	1
429	20230622	134900	36490990	4965	4965	4965	4965	0
430	20230622	134800	36490990	4965	4970	4970	4965	779
431	20230622	134700	32623240	4975	4975	4975	4975	31
432	20230622	134600	32469015	4985	4985	4985	4985	0
433	20230622	134500	32469015	4985	4985	4985	4985	14
434	20230622	134400	32399225	4985	4980	4985	4980	2000
435	20230622	134300	22429290	4985	4985	4985	4985	0
436	20230622	134200	22429290	4985	4985	4985	4985	0
437	20230622	134100	22429290	4985	4985	4985	4985	0
438	20230622	134000	22429290	4985	4985	4985	4985	0
439	20230622	133900	22429290	4985	4980	4985	4980	923
440	20230622	133800	17828140	4985	4985	4985	4985	0
441	20230622	133700	17828140	4985	4985	4985	4985	0
442	20230622	133600	17828140	4985	4985	4985	4985	0
443	20230622	133500	17828140	4985	4985	4985	4985	0
444	20230622	133400	17828140	4985	4985	4985	4985	0
445	20230622	133300	17828140	4985	4985	4985	4985	0
446	20230622	133200	17828140	4985	4985	4985	4985	0
447	20230622	133100	17828140	4985	4985	4985	4985	0
448	20230622	133000	17828140	4985	4985	4985	4985	0
449	20230622	132900	17828140	4985	4985	4985	4985	0
450	20230622	132800	17828140	4985	4985	4985	4985	0
451	20230622	132700	17828140	4985	4980	4985	4980	3
452	20230622	132600	17813195	4980	4980	4980	4980	0
453	20230622	132500	17813195	4980	4980	4980	4980	0
454	20230622	132400	17813195	4980	4980	4980	4980	0
455	20230622	132300	17813195	4980	4980	4980	4980	0
456	20230622	132200	17813195	4980	4980	4980	4980	0
457	20230622	132100	17813195	4980	4980	4980	4980	0
458	20230622	132000	17813195	4980	4980	4980	4980	0
459	20230622	131900	17813195	4980	4980	4980	4980	0
460	20230622	131800	17813195	4980	4980	4980	4980	0
461	20230622	131700	17813195	4980	4980	4980	4980	0
462	20230622	131600	17813195	4980	4980	4980	4980	0
463	20230622	131500	17813195	4980	4980	4980	4980	0
464	20230622	131400	17813195	4980	4980	4980	4980	0
465	20230622	131300	17813195	4980	4980	4980	4980	0
466	20230622	131200	17813195	4980	4980	4980	4980	0
467	20230622	131100	17813195	4980	4980	4980	4980	0
468	20230622	131000	17813195	4980	4980	4980	4980	0
469	20230622	130900	17813195	4980	4980	4980	4980	0
470	20230622	130800	17813195	4980	4980	4980	4980	0
471	20230622	130700	17813195	4980	4980	4980	4980	0
472	20230622	130600	17813195	4980	4980	4980	4980	0
473	20230622	130500	17813195	4980	4980	4980	4980	0
474	20230622	130400	17813195	4980	4980	4980	4980	0
475	20230622	130300	17813195	4980	4980	4980	4980	0
476	20230622	130200	17813195	4980	4980	4980	4980	0
477	20230622	130100	17813195	4980	4980	4980	4980	0
478	20230622	130000	17813195	4980	4980	4980	4980	0
479	20230622	125900	17813195	4980	4980	4980	4980	0
480	20230622	125800	17813195	4980	4980	4980	4980	0
481	20230622	125700	17813195	4980	4980	4980	4980	0
482	20230622	125600	17813195	4980	4980	4980	4980	0
483	20230622	125500	17813195	4980	4980	4980	4980	0
484	20230622	125400	17813195	4980	4980	4980	4980	0
485	20230622	125300	17813195	4980	4980	4980	4980	1
486	20230622	125200	17808215	4965	4965	4965	4965	0
487	20230622	125100	17808215	4965	4965	4965	4965	0
488	20230622	125000	17808215	4965	4965	4965	4965	0
489	20230622	124900	17808215	4965	4965	4965	4965	0
490	20230622	124800	17808215	4965	4965	4965	4965	0
491	20230622	124700	17808215	4965	4965	4965	4965	0
492	20230622	124600	17808215	4965	4965	4965	4965	0
493	20230622	124500	17808215	4965	4965	4965	4965	0
494	20230622	124400	17808215	4965	4965	4965	4965	0
495	20230622	124300	17808215	4965	4965	4965	4965	0
496	20230622	124200	17808215	4965	4965	4965	4965	0
497	20230622	124100	17808215	4965	4965	4965	4965	0
498	20230622	124000	17808215	4965	4965	4965	4965	0
499	20230622	123900	17808215	4965	4965	4965	4965	0
500	20230622	123800	17808215	4965	4965	4965	4965	0
501	20230622	123700	17808215	4965	4965	4965	4965	0
502	20230622	123600	17808215	4965	4965	4965	4965	0
503	20230622	123500	17808215	4965	4965	4965	4965	0
504	20230622	123400	17808215	4965	4965	4965	4965	0
505	20230622	123300	17808215	4965	4965	4965	4965	0
506	20230622	123200	17808215	4965	4965	4965	4965	0
507	20230622	123100	17808215	4965	4965	4965	4965	0
508	20230622	123000	17808215	4965	4965	4965	4965	0
509	20230622	122900	17808215	4965	4965	4965	4965	0
510	20230622	122800	17808215	4965	4965	4965	4965	0
511	20230622	122700	17808215	4965	4965	4965	4965	0
512	20230622	122600	17808215	4965	4965	4965	4965	0
513	20230622	122500	17808215	4965	4965	4965	4965	0
514	20230622	122400	17808215	4965	4965	4965	4965	0
515	20230622	122300	17808215	4965	4965	4965	4965	0
516	20230622	122200	17808215	4965	4965	4965	4965	0
517	20230622	122100	17808215	4965	4965	4965	4965	8
518	20230622	122000	17768495	4965	4965	4965	4965	0
519	20230622	121900	17768495	4965	4965	4965	4965	0
520	20230622	121800	17768495	4965	4965	4965	4965	0
521	20230622	121700	17768495	4965	4965	4965	4965	0
522	20230622	121600	17768495	4965	4965	4965	4965	0
523	20230622	121500	17768495	4965	4965	4965	4965	0
524	20230622	121400	17768495	4965	4965	4965	4965	0
525	20230622	121300	17768495	4965	4965	4965	4965	0
526	20230622	121200	17768495	4965	4965	4965	4965	0
527	20230622	121100	17768495	4965	4965	4965	4965	0
528	20230622	121000	17768495	4965	4965	4965	4965	0
529	20230622	120900	17768495	4965	4965	4965	4965	0
530	20230622	120800	17768495	4965	4965	4965	4965	0
531	20230622	120700	17768495	4965	4965	4965	4965	0
532	20230622	120600	17768495	4965	4965	4965	4965	0
533	20230622	120500	17768495	4965	4965	4965	4965	0
534	20230622	120400	17768495	4965	4965	4965	4965	0
535	20230622	120300	17768495	4965	4965	4965	4965	0
536	20230622	120200	17768495	4965	4965	4965	4965	0
537	20230622	120100	17768495	4965	4965	4965	4965	0
538	20230622	120000	17768495	4965	4965	4965	4965	0
539	20230622	115900	17768495	4965	4965	4965	4965	0
540	20230622	115800	17768495	4965	4965	4965	4965	0
541	20230622	115700	17768495	4965	4965	4965	4965	0
542	20230622	115600	17768495	4965	4965	4965	4965	0
543	20230622	115500	17768495	4965	4965	4965	4965	0
544	20230622	115400	17768495	4965	4965	4965	4965	0
545	20230622	115300	17768495	4965	4965	4965	4965	0
546	20230622	115200	17768495	4965	4965	4965	4965	0
547	20230622	115100	17768495	4965	4965	4965	4965	0
548	20230622	115000	17768495	4965	4965	4965	4965	0
549	20230622	114900	17768495	4965	4965	4965	4965	0
550	20230622	114800	17768495	4965	4965	4965	4965	0
551	20230622	114700	17768495	4965	4965	4965	4965	0
552	20230622	114600	17768495	4965	4965	4965	4965	0
553	20230622	114500	17768495	4965	4965	4965	4965	0
554	20230622	114400	17768495	4965	4965	4965	4965	0
555	20230622	114300	17768495	4965	4965	4965	4965	0
556	20230622	114200	17768495	4965	4965	4965	4965	0
557	20230622	114100	17768495	4965	4965	4965	4965	0
558	20230622	114000	17768495	4965	4965	4965	4965	0
559	20230622	113900	17768495	4965	4965	4965	4965	0
560	20230622	113800	17768495	4965	4965	4965	4965	0
561	20230622	113700	17768495	4965	4965	4965	4965	0
562	20230622	113600	17768495	4965	4965	4965	4965	0
563	20230622	113500	17768495	4965	4965	4965	4965	0
564	20230622	113400	17768495	4965	4965	4965	4965	0
565	20230622	113300	17768495	4965	4965	4965	4965	0
566	20230622	113200	17768495	4965	4965	4965	4965	0
567	20230622	113100	17768495	4965	4965	4965	4965	0
568	20230622	113000	17768495	4965	4965	4965	4965	0
569	20230622	112900	17768495	4965	4965	4965	4965	0
570	20230622	112800	17768495	4965	4965	4965	4965	0
571	20230622	112700	17768495	4965	4965	4965	4965	0
572	20230622	112600	17768495	4965	4965	4965	4965	0
573	20230622	112500	17768495	4965	4965	4965	4965	0
574	20230622	112400	17768495	4965	4965	4965	4965	0
575	20230622	112300	17768495	4965	4965	4965	4965	0
576	20230622	112200	17768495	4965	4965	4965	4965	0
577	20230622	112100	17768495	4965	4965	4965	4965	0
578	20230622	112000	17768495	4965	4965	4965	4965	0
579	20230622	111900	17768495	4965	4965	4965	4965	0
580	20230622	111800	17768495	4965	4965	4965	4965	0
581	20230622	111700	17768495	4965	4965	4965	4965	0
582	20230622	111600	17768495	4965	4965	4965	4965	0
583	20230622	111500	17768495	4965	4965	4965	4965	0
584	20230622	111400	17768495	4965	4965	4965	4965	0
585	20230622	111300	17768495	4965	4965	4965	4965	0
586	20230622	111200	17768495	4965	4965	4965	4965	0
587	20230622	111100	17768495	4965	4965	4965	4965	0
588	20230622	111000	17768495	4965	4965	4965	4965	0
589	20230622	110900	17768495	4965	4965	4965	4965	0
590	20230622	110800	17768495	4965	4965	4965	4965	0
591	20230622	110700	17768495	4965	4965	4965	4965	0
592	20230622	110600	17768495	4965	4965	4965	4965	0
593	20230622	110500	17768495	4965	4965	4965	4965	0
594	20230622	110400	17768495	4965	4965	4965	4965	0
595	20230622	110300	17768495	4965	4965	4965	4965	0
596	20230622	110200	17768495	4965	4965	4965	4965	0
597	20230622	110100	17768495	4965	4965	4965	4965	0
598	20230622	110000	17768495	4965	4965	4965	4965	0
599	20230622	105900	17768495	4965	4965	4965	4965	0
600	20230622	105800	17768495	4965	4965	4965	4965	0
601	20230622	105700	17768495	4965	4965	4965	4965	0
602	20230622	105600	17768495	4965	4965	4965	4965	0
603	20230622	105500	17768495	4965	4965	4965	4965	0
604	20230622	105400	17768495	4965	4965	4965	4965	0
605	20230622	105300	17768495	4965	4965	4965	4965	0
606	20230622	105200	17768495	4965	4965	4965	4965	0
607	20230622	105100	17768495	4965	4965	4965	4965	0
608	20230622	105000	17768495	4965	4965	4965	4965	0
609	20230622	104900	17768495	4965	4965	4965	4965	0
610	20230622	104800	17768495	4965	4965	4965	4965	0
611	20230622	104700	17768495	4965	4965	4965	4965	0
612	20230622	104600	17768495	4965	4965	4965	4965	0
613	20230622	104500	17768495	4965	4965	4965	4965	0
614	20230622	104400	17768495	4965	4965	4965	4965	0
615	20230622	104300	17768495	4965	4965	4965	4965	0
616	20230622	104200	17768495	4965	4965	4965	4965	0
617	20230622	104100	17768495	4965	4965	4965	4965	0
618	20230622	104000	17768495	4965	4965	4965	4965	0
619	20230622	103900	17768495	4965	4965	4965	4965	0
620	20230622	103800	17768495	4965	4965	4965	4965	0
621	20230622	103700	17768495	4965	4965	4965	4965	0
622	20230622	103600	17768495	4965	4965	4965	4965	0
623	20230622	103500	17768495	4965	4965	4965	4965	0
624	20230622	103400	17768495	4965	4965	4965	4965	0
625	20230622	103300	17768495	4965	4965	4965	4965	0
626	20230622	103200	17768495	4965	4965	4965	4965	0
627	20230622	103100	17768495	4965	4965	4965	4965	0
628	20230622	103000	17768495	4965	4965	4965	4965	0
629	20230622	102900	17768495	4965	4965	4965	4965	0
630	20230622	102800	17768495	4965	4965	4965	4965	0
631	20230622	102700	17768495	4965	4965	4965	4965	0
632	20230622	102600	17768495	4965	4965	4965	4965	0
633	20230622	102500	17768495	4965	4965	4965	4965	0
634	20230622	102400	17768495	4965	4965	4965	4965	0
635	20230622	102300	17768495	4965	4965	4965	4965	0
636	20230622	102200	17768495	4965	4965	4965	4965	0
637	20230622	102100	17768495	4965	4965	4965	4965	0
638	20230622	102000	17768495	4965	4965	4965	4965	0
639	20230622	101900	17768495	4965	4965	4965	4965	0
640	20230622	101800	17768495	4965	4965	4965	4965	0
641	20230622	101700	17768495	4965	4965	4965	4965	0
642	20230622	101600	17768495	4965	4965	4965	4965	0
643	20230622	101500	17768495	4965	4965	4965	4965	0
644	20230622	101400	17768495	4965	4965	4965	4965	0
645	20230622	101300	17768495	4965	4965	4965	4965	0
646	20230622	101200	17768495	4965	4965	4965	4965	0
647	20230622	101100	17768495	4965	4965	4965	4965	0
648	20230622	101000	17768495	4965	4965	4965	4965	0
649	20230622	100900	17768495	4965	4965	4965	4965	0
650	20230622	100800	17768495	4965	4965	4965	4965	0
651	20230622	100700	17768495	4965	4965	4965	4965	0
652	20230622	100600	17768495	4965	4965	4965	4965	28
653	20230622	100500	17629475	4960	4960	4960	4960	0
654	20230622	100400	17629475	4960	4960	4960	4960	0
655	20230622	100300	17629475	4960	4960	4960	4960	0
656	20230622	100200	17629475	4960	4960	4960	4960	0
657	20230622	100100	17629475	4960	4960	4960	4960	0
658	20230622	100000	17629475	4960	4960	4960	4960	0
659	20230622	095900	17629475	4960	4960	4960	4960	0
660	20230622	095800	17629475	4960	4960	4960	4960	0
661	20230622	095700	17629475	4960	4960	4960	4960	0
662	20230622	095600	17629475	4960	4960	4960	4960	0
663	20230622	095500	17629475	4960	4960	4960	4960	0
664	20230622	095400	17629475	4960	4960	4960	4960	0
665	20230622	095300	17629475	4960	4960	4960	4960	140
666	20230622	095200	16935075	4955	4955	4955	4955	0
667	20230622	095100	16935075	4955	4955	4955	4955	0
668	20230622	095000	16935075	4955	4955	4955	4955	10
669	20230622	094900	16885525	4960	4970	4970	4960	1369
670	20230622	094800	10091525	4970	4970	4970	4970	0
671	20230622	094700	10091525	4970	4970	4970	4970	0
672	20230622	094600	10091525	4970	4970	4970	4970	0
673	20230622	094500	10091525	4970	4970	4970	4970	0
674	20230622	094400	10091525	4970	4970	4970	4970	0
675	20230622	094300	10091525	4970	4970	4970	4970	0
676	20230622	094200	10091525	4970	4970	4970	4970	0
677	20230622	094100	10091525	4970	4970	4970	4970	0
678	20230622	094000	10091525	4970	4970	4970	4970	0
679	20230622	093900	10091525	4970	4970	4970	4970	0
680	20230622	093800	10091525	4970	4970	4970	4970	0
681	20230622	093700	10091525	4970	4970	4970	4970	0
682	20230622	093600	10091525	4970	4970	4970	4970	0
683	20230622	093500	10091525	4970	4970	4970	4970	0
684	20230622	093400	10091525	4970	4970	4970	4970	0
685	20230622	093300	10091525	4970	4970	4970	4970	0
686	20230622	093200	10091525	4970	4970	4970	4970	0
687	20230622	093100	10091525	4970	4970	4970	4970	2
688	20230622	093000	10081585	5000	5000	5000	5000	0
689	20230622	092900	10081585	5000	5000	5000	5000	0
690	20230622	092800	10081585	5000	5000	5000	5000	9
691	20230622	092700	10036585	4970	4970	4970	4970	0
692	20230622	092600	10036585	4970	4970	4970	4970	0
693	20230622	092500	10036585	4970	4970	4970	4970	0
694	20230622	092400	10036585	4970	4970	4970	4970	0
695	20230622	092300	10036585	4970	4970	4970	4970	103
696	20230622	092200	9524675	4975	4975	4975	4975	0
697	20230622	092100	9524675	4975	4975	4975	4975	0
698	20230622	092000	9524675	4975	4975	4975	4975	0
699	20230622	091900	9524675	4975	4975	4975	4975	0
700	20230622	091800	9524675	4975	4975	4975	4975	201
701	20230622	091700	8524700	4975	4975	4975	4975	0
702	20230622	091600	8524700	4975	4975	4975	4975	100
703	20230622	091500	8027200	4965	4965	4965	4965	0
704	20230622	091400	8027200	4965	4965	4965	4965	18
705	20230622	091300	7937830	4960	4960	4960	4960	0
706	20230622	091200	7937830	4960	4960	4960	4960	0
707	20230622	091100	7937830	4960	4960	4960	4960	0
708	20230622	091000	7937830	4960	4960	4960	4960	0
709	20230622	090900	7937830	4960	4960	4960	4960	0
710	20230622	090800	7937830	4960	4960	4960	4960	0
711	20230622	090700	7937830	4960	4960	4960	4960	0
712	20230622	090600	7937830	4960	4960	4960	4960	0
713	20230622	090500	7937830	4960	4960	4960	4960	0
714	20230622	090400	7937830	4960	4960	4960	4960	0
715	20230622	090300	7937830	4960	4960	4960	4960	93
716	20230622	090200	7476550	4960	4960	4960	4960	0
717	20230622	090100	7476550	4960	4995	4995	4960	666
718	20230622	090000	4160835	4995	4995	4995	4995	833