KissMeData/001420/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185700	23507740	5390	5390	5390	5390	185
3	20230612	185600	23507740	5390	5390	5390	5390	0
4	20230612	185500	23507740	5390	5390	5390	5390	0
5	20230612	185400	23507740	5390	5390	5390	5390	0
6	20230612	185300	23507740	5390	5390	5390	5390	0
7	20230612	185200	23507740	5390	5390	5390	5390	0
8	20230612	185100	23507740	5390	5390	5390	5390	0
9	20230612	185000	23507740	5390	5390	5390	5390	0
10	20230612	184900	23507740	5390	5390	5390	5390	0
11	20230612	184800	23507740	5390	5390	5390	5390	0
12	20230612	184700	23507740	5390	5390	5390	5390	0
13	20230612	184600	23507740	5390	5390	5390	5390	0
14	20230612	184500	23507740	5390	5390	5390	5390	0
15	20230612	184400	23507740	5390	5390	5390	5390	0
16	20230612	184300	23507740	5390	5390	5390	5390	0
17	20230612	184200	23507740	5390	5390	5390	5390	0
18	20230612	184100	23507740	5390	5390	5390	5390	0
19	20230612	184000	23507740	5390	5390	5390	5390	0
20	20230612	183900	23507740	5390	5390	5390	5390	0
21	20230612	183800	23507740	5390	5390	5390	5390	0
22	20230612	183700	23507740	5390	5390	5390	5390	0
23	20230612	183600	23507740	5390	5390	5390	5390	0
24	20230612	183500	23507740	5390	5390	5390	5390	0
25	20230612	183400	23507740	5390	5390	5390	5390	0
26	20230612	183300	23507740	5390	5390	5390	5390	0
27	20230612	183200	23507740	5390	5390	5390	5390	0
28	20230612	183100	23507740	5390	5390	5390	5390	0
29	20230612	183000	23507740	5390	5390	5390	5390	0
30	20230612	182900	23507740	5390	5390	5390	5390	0
31	20230612	182800	23507740	5390	5390	5390	5390	0
32	20230612	182700	23507740	5390	5390	5390	5390	185
33	20230612	182600	23507740	5390	5390	5390	5390	0
34	20230612	182500	23507740	5390	5390	5390	5390	0
35	20230612	182400	23507740	5390	5390	5390	5390	0
36	20230612	182300	23507740	5390	5390	5390	5390	0
37	20230612	182200	23507740	5390	5390	5390	5390	0
38	20230612	182100	23507740	5390	5390	5390	5390	0
39	20230612	182000	23507740	5390	5390	5390	5390	0
40	20230612	181900	23507740	5390	5390	5390	5390	0
41	20230612	181800	23507740	5390	5390	5390	5390	0
42	20230612	181700	23507740	5390	5390	5390	5390	0
43	20230612	181600	23507740	5390	5390	5390	5390	0
44	20230612	181500	23507740	5390	5390	5390	5390	0
45	20230612	181400	23507740	5390	5390	5390	5390	0
46	20230612	181300	23507740	5390	5390	5390	5390	0
47	20230612	181200	23507740	5390	5390	5390	5390	0
48	20230612	181100	23507740	5390	5390	5390	5390	0
49	20230612	181000	23507740	5390	5390	5390	5390	0
50	20230612	180900	23507740	5390	5390	5390	5390	0
51	20230612	180800	23507740	5390	5390	5390	5390	0
52	20230612	180700	23507740	5390	5390	5390	5390	0
53	20230612	180600	23507740	5390	5390	5390	5390	0
54	20230612	180500	23507740	5390	5390	5390	5390	0
55	20230612	180400	23507740	5390	5390	5390	5390	0
56	20230612	180300	23507740	5390	5390	5390	5390	0
57	20230612	180200	23507740	5390	5390	5390	5390	0
58	20230612	180100	23507740	5390	5390	5390	5390	0
59	20230612	180000	23507740	5390	5390	5390	5390	0
60	20230612	175900	23507740	5390	5390	5390	5390	0
61	20230612	175800	23507740	5390	5390	5390	5390	0
62	20230612	175700	23507740	5390	5390	5390	5390	185
63	20230612	175600	23507740	5390	5390	5390	5390	0
64	20230612	175500	23507740	5390	5390	5390	5390	0
65	20230612	175400	23507740	5390	5390	5390	5390	0
66	20230612	175300	23507740	5390	5390	5390	5390	0
67	20230612	175200	23507740	5390	5390	5390	5390	0
68	20230612	175100	23507740	5390	5390	5390	5390	0
69	20230612	175000	23507740	5390	5390	5390	5390	0
70	20230612	174900	23507740	5390	5390	5390	5390	0
71	20230612	174800	23507740	5390	5390	5390	5390	0
72	20230612	174700	23507740	5390	5390	5390	5390	0
73	20230612	174600	23507740	5390	5390	5390	5390	0
74	20230612	174500	23507740	5390	5390	5390	5390	0
75	20230612	174400	23507740	5390	5390	5390	5390	0
76	20230612	174300	23507740	5390	5390	5390	5390	0
77	20230612	174200	23507740	5390	5390	5390	5390	0
78	20230612	174100	23507740	5390	5390	5390	5390	0
79	20230612	174000	23507740	5390	5390	5390	5390	0
80	20230612	173900	23507740	5390	5390	5390	5390	0
81	20230612	173800	23507740	5390	5390	5390	5390	0
82	20230612	173700	23507740	5390	5390	5390	5390	0
83	20230612	173600	23507740	5390	5390	5390	5390	0
84	20230612	173500	23507740	5390	5390	5390	5390	0
85	20230612	173400	23507740	5390	5390	5390	5390	0
86	20230612	173300	23507740	5390	5390	5390	5390	0
87	20230612	173200	23507740	5390	5390	5390	5390	0
88	20230612	173100	23507740	5390	5390	5390	5390	0
89	20230612	173000	23507740	5390	5390	5390	5390	0
90	20230612	172900	23507740	5390	5390	5390	5390	0
91	20230612	172800	23507740	5390	5390	5390	5390	0
92	20230612	172700	23507740	5390	5390	5390	5390	185
93	20230612	172600	23507740	5390	5390	5390	5390	0
94	20230612	172500	23507740	5390	5390	5390	5390	0
95	20230612	172400	23507740	5390	5390	5390	5390	0
96	20230612	172300	23507740	5390	5390	5390	5390	0
97	20230612	172200	23507740	5390	5390	5390	5390	0
98	20230612	172100	23507740	5390	5390	5390	5390	0
99	20230612	172000	23507740	5390	5390	5390	5390	0
100	20230612	171900	23507740	5390	5390	5390	5390	0
101	20230612	171800	23507740	5390	5390	5390	5390	0
102	20230612	171700	23507740	5390	5390	5390	5390	0
103	20230612	171600	23507740	5390	5390	5390	5390	0
104	20230612	171500	23507740	5390	5390	5390	5390	0
105	20230612	171400	23507740	5390	5390	5390	5390	0
106	20230612	171300	23507740	5390	5390	5390	5390	0
107	20230612	171200	23507740	5390	5390	5390	5390	0
108	20230612	171100	23507740	5390	5390	5390	5390	0
109	20230612	171000	23507740	5390	5390	5390	5390	0
110	20230612	170900	23507740	5390	5390	5390	5390	0
111	20230612	170800	23507740	5390	5390	5390	5390	0
112	20230612	170700	23507740	5390	5390	5390	5390	0
113	20230612	170600	23507740	5390	5390	5390	5390	0
114	20230612	170500	23507740	5390	5390	5390	5390	0
115	20230612	170400	23507740	5390	5390	5390	5390	0
116	20230612	170300	23507740	5390	5390	5390	5390	0
117	20230612	170200	23507740	5390	5390	5390	5390	0
118	20230612	170100	23507740	5390	5390	5390	5390	0
119	20230612	170000	23507740	5390	5390	5390	5390	0
120	20230612	165900	23507740	5390	5390	5390	5390	0
121	20230612	165800	23507740	5390	5390	5390	5390	0
122	20230612	165700	23507740	5390	5390	5390	5390	185
123	20230612	165600	23507740	5390	5390	5390	5390	0
124	20230612	165500	23507740	5390	5390	5390	5390	0
125	20230612	165400	23507740	5390	5390	5390	5390	0
126	20230612	165300	23507740	5390	5390	5390	5390	0
127	20230612	165200	23507740	5390	5390	5390	5390	0
128	20230612	165100	23507740	5390	5390	5390	5390	0
129	20230612	165000	23507740	5390	5390	5390	5390	0
130	20230612	164900	23507740	5390	5390	5390	5390	0
131	20230612	164800	23507740	5390	5390	5390	5390	0
132	20230612	164700	23507740	5390	5390	5390	5390	0
133	20230612	164600	23507740	5390	5390	5390	5390	0
134	20230612	164500	23507740	5390	5390	5390	5390	0
135	20230612	164400	23507740	5390	5390	5390	5390	0
136	20230612	164300	23507740	5390	5390	5390	5390	0
137	20230612	164200	23507740	5390	5390	5390	5390	0
138	20230612	164100	23507740	5390	5390	5390	5390	0
139	20230612	164000	23507740	5390	5390	5390	5390	0
140	20230612	163900	23507740	5390	5390	5390	5390	0
141	20230612	163800	23507740	5390	5390	5390	5390	0
142	20230612	163700	23507740	5390	5390	5390	5390	0
143	20230612	163600	23507740	5390	5390	5390	5390	0
144	20230612	163500	23507740	5390	5390	5390	5390	0
145	20230612	163400	23507740	5390	5390	5390	5390	0
146	20230612	163300	23507740	5390	5390	5390	5390	0
147	20230612	163200	23507740	5390	5390	5390	5390	0
148	20230612	163100	23507740	5390	5390	5390	5390	0
149	20230612	163000	23507740	5390	5390	5390	5390	0
150	20230612	162900	23507740	5390	5390	5390	5390	0
151	20230612	162800	23507740	5390	5390	5390	5390	0
152	20230612	162700	23507740	5390	5390	5390	5390	185
153	20230612	162600	23507740	5390	5390	5390	5390	0
154	20230612	162500	23507740	5390	5390	5390	5390	0
155	20230612	162400	23507740	5390	5390	5390	5390	0
156	20230612	162300	23507740	5390	5390	5390	5390	0
157	20230612	162200	23507740	5390	5390	5390	5390	0
158	20230612	162100	23507740	5390	5390	5390	5390	0
159	20230612	162000	23507740	5390	5390	5390	5390	0
160	20230612	161900	23507740	5390	5390	5390	5390	0
161	20230612	161800	23507740	5390	5390	5390	5390	0
162	20230612	161700	23507740	5390	5390	5390	5390	0
163	20230612	161600	23507740	5390	5390	5390	5390	0
164	20230612	161500	23507740	5390	5390	5390	5390	0
165	20230612	161400	23507740	5390	5390	5390	5390	0
166	20230612	161300	23507740	5390	5390	5390	5390	0
167	20230612	161200	23507740	5390	5390	5390	5390	0
168	20230612	161100	23507740	5390	5390	5390	5390	0
169	20230612	161000	23507740	5390	5390	5390	5390	0
170	20230612	160900	23507740	5390	5390	5390	5390	0
171	20230612	160800	23507740	5390	5390	5390	5390	0
172	20230612	160700	23507740	5390	5390	5390	5390	0
173	20230612	160600	23507740	5390	5390	5390	5390	0
174	20230612	160500	23507740	5390	5390	5390	5390	0
175	20230612	160400	23507740	5390	5390	5390	5390	0
176	20230612	160300	23507740	5390	5390	5390	5390	0
177	20230612	160200	23507740	5390	5390	5390	5390	0
178	20230612	160100	23507740	5390	5390	5390	5390	0
179	20230612	160000	23507740	5390	5390	5390	5390	0
180	20230612	155900	23507740	5390	5390	5390	5390	0
181	20230612	155800	23507740	5390	5390	5390	5390	0
182	20230612	155700	23507740	5390	5390	5390	5390	185
183	20230612	155600	23507740	5390	5390	5390	5390	0
184	20230612	155500	23507740	5390	5390	5390	5390	0
185	20230612	155400	23507740	5390	5390	5390	5390	0
186	20230612	155300	23507740	5390	5390	5390	5390	0
187	20230612	155200	23507740	5390	5390	5390	5390	0
188	20230612	155100	23507740	5390	5390	5390	5390	0
189	20230612	155000	23507740	5390	5390	5390	5390	0
190	20230612	154900	23507740	5390	5390	5390	5390	0
191	20230612	154800	23507740	5390	5390	5390	5390	0
192	20230612	154700	23507740	5390	5390	5390	5390	0
193	20230612	154600	23507740	5390	5390	5390	5390	0
194	20230612	154500	23507740	5390	5390	5390	5390	0
195	20230612	154400	23507740	5390	5390	5390	5390	0
196	20230612	154300	23507740	5390	5390	5390	5390	0
197	20230612	154200	23507740	5390	5390	5390	5390	0
198	20230612	154100	23507740	5390	5390	5390	5390	0
199	20230612	154000	23507740	5390	5390	5390	5390	0
200	20230612	153900	23507740	5390	5390	5390	5390	0
201	20230612	153800	23507740	5390	5390	5390	5390	0
202	20230612	153700	23507740	5390	5390	5390	5390	0
203	20230612	153600	23507740	5390	5390	5390	5390	0
204	20230612	153500	23507740	5390	5390	5390	5390	0
205	20230612	153400	23507740	5390	5390	5390	5390	0
206	20230612	153300	23507740	5390	5390	5390	5390	0
207	20230612	153200	23507740	5390	5390	5390	5390	0
208	20230612	153100	23507740	5390	5390	5390	5390	0
209	20230612	153000	23507740	5390	5390	5390	5390	185
210	20230612	152900	22510590	5450	5450	5450	5450	0
211	20230612	152800	22510590	5450	5450	5450	5450	0
212	20230612	152700	22510590	5450	5450	5450	5450	0
213	20230612	152600	22510590	5450	5450	5450	5450	0
214	20230612	152500	22510590	5450	5450	5450	5450	0
215	20230612	152400	22510590	5450	5450	5450	5450	0
216	20230612	152300	22510590	5450	5450	5450	5450	0
217	20230612	152200	22510590	5450	5450	5450	5450	0
218	20230612	152100	22510590	5450	5450	5450	5450	0
219	20230612	152000	22510590	5450	5450	5450	5450	0
220	20230612	151900	22510590	5450	5310	5450	5310	298
221	20230612	151800	20926800	5310	5300	5310	5300	230
222	20230612	151700	19707790	5300	5300	5300	5300	0
223	20230612	151600	19707790	5300	5300	5300	5300	0
224	20230612	151500	19707790	5300	5300	5300	5300	0
225	20230612	151400	19707790	5300	5300	5300	5300	0
226	20230612	151300	19707790	5300	5300	5300	5300	0
227	20230612	151200	19707790	5300	5300	5300	5300	0
228	20230612	151100	19707790	5300	5300	5300	5300	0
229	20230612	151000	19707790	5300	5300	5300	5300	0
230	20230612	150900	19707790	5300	5300	5300	5300	0
231	20230612	150800	19707790	5300	5300	5300	5300	50
232	20230612	150700	19442790	5300	5300	5300	5300	0
233	20230612	150600	19442790	5300	5300	5300	5300	0
234	20230612	150500	19442790	5300	5300	5300	5300	0
235	20230612	150400	19442790	5300	5300	5300	5300	0
236	20230612	150300	19442790	5300	5300	5300	5300	0
237	20230612	150200	19442790	5300	5300	5300	5300	96
238	20230612	150100	18933990	5300	5290	5300	5290	2
239	20230612	150000	18923400	5300	5300	5300	5300	0
240	20230612	145900	18923400	5300	5300	5300	5300	0
241	20230612	145800	18923400	5300	5300	5300	5300	0
242	20230612	145700	18923400	5300	5300	5300	5300	0
243	20230612	145600	18923400	5300	5300	5300	5300	0
244	20230612	145500	18923400	5300	5300	5300	5300	0
245	20230612	145400	18923400	5300	5300	5300	5300	0
246	20230612	145300	18923400	5300	5300	5300	5300	0
247	20230612	145200	18923400	5300	5280	5300	5280	12
248	20230612	145100	18860000	5280	5280	5280	5280	0
249	20230612	145000	18860000	5280	5280	5280	5280	0
250	20230612	144900	18860000	5280	5280	5280	5280	0
251	20230612	144800	18860000	5280	5280	5280	5280	0
252	20230612	144700	18860000	5280	5280	5280	5280	0
253	20230612	144600	18860000	5280	5280	5280	5280	0
254	20230612	144500	18860000	5280	5280	5280	5280	0
255	20230612	144400	18860000	5280	5280	5280	5280	0
256	20230612	144300	18860000	5280	5280	5280	5280	0
257	20230612	144200	18860000	5280	5280	5280	5280	0
258	20230612	144100	18860000	5280	5280	5280	5280	0
259	20230612	144000	18860000	5280	5280	5280	5280	378
260	20230612	143900	16864160	5280	5280	5280	5280	0
261	20230612	143800	16864160	5280	5280	5280	5280	0
262	20230612	143700	16864160	5280	5280	5280	5280	0
263	20230612	143600	16864160	5280	5280	5280	5280	192
264	20230612	143500	15850400	5280	5280	5280	5280	0
265	20230612	143400	15850400	5280	5280	5280	5280	0
266	20230612	143300	15850400	5280	5280	5280	5280	1
267	20230612	143200	15845120	5270	5270	5270	5270	0
268	20230612	143100	15845120	5270	5270	5270	5270	0
269	20230612	143000	15845120	5270	5270	5270	5270	0
270	20230612	142900	15845120	5270	5270	5270	5270	0
271	20230612	142800	15845120	5270	5270	5270	5270	5
272	20230612	142700	15818770	5280	5280	5280	5280	0
273	20230612	142600	15818770	5280	5280	5280	5280	0
274	20230612	142500	15818770	5280	5280	5280	5280	0
275	20230612	142400	15818770	5280	5280	5280	5270	45
276	20230612	142300	15581180	5280	5280	5280	5280	0
277	20230612	142200	15581180	5280	5280	5280	5280	0
278	20230612	142100	15581180	5280	5280	5280	5280	0
279	20230612	142000	15581180	5280	5280	5280	5280	0
280	20230612	141900	15581180	5280	5280	5280	5280	0
281	20230612	141800	15581180	5280	5280	5280	5280	0
282	20230612	141700	15581180	5280	5280	5280	5280	0
283	20230612	141600	15581180	5280	5280	5280	5280	0
284	20230612	141500	15581180	5280	5280	5280	5280	0
285	20230612	141400	15581180	5280	5280	5280	5280	0
286	20230612	141300	15581180	5280	5280	5280	5280	0
287	20230612	141200	15581180	5280	5280	5280	5280	0
288	20230612	141100	15581180	5280	5280	5280	5280	0
289	20230612	141000	15581180	5280	5280	5280	5280	0
290	20230612	140900	15581180	5280	5280	5280	5280	0
291	20230612	140800	15581180	5280	5280	5280	5280	0
292	20230612	140700	15581180	5280	5280	5280	5280	0
293	20230612	140600	15581180	5280	5280	5280	5280	0
294	20230612	140500	15581180	5280	5280	5280	5280	0
295	20230612	140400	15581180	5280	5280	5280	5280	0
296	20230612	140300	15581180	5280	5280	5280	5280	0
297	20230612	140200	15581180	5280	5280	5280	5280	0
298	20230612	140100	15581180	5280	5280	5280	5280	0
299	20230612	140000	15581180	5280	5280	5280	5280	0
300	20230612	135900	15581180	5280	5280	5280	5280	0
301	20230612	135800	15581180	5280	5280	5280	5280	0
302	20230612	135700	15581180	5280	5280	5280	5280	0
303	20230612	135600	15581180	5280	5280	5280	5280	0
304	20230612	135500	15581180	5280	5280	5280	5280	0
305	20230612	135400	15581180	5280	5280	5280	5280	0
306	20230612	135300	15581180	5280	5280	5280	5280	0
307	20230612	135200	15581180	5280	5280	5280	5280	0
308	20230612	135100	15581180	5280	5280	5280	5280	0
309	20230612	135000	15581180	5280	5280	5280	5280	0
310	20230612	134900	15581180	5280	5280	5280	5280	0
311	20230612	134800	15581180	5280	5280	5280	5280	0
312	20230612	134700	15581180	5280	5280	5280	5280	0
313	20230612	134600	15581180	5280	5280	5280	5280	0
314	20230612	134500	15581180	5280	5280	5280	5280	0
315	20230612	134400	15581180	5280	5280	5280	5280	0
316	20230612	134300	15581180	5280	5280	5280	5280	0
317	20230612	134200	15581180	5280	5280	5280	5280	0
318	20230612	134100	15581180	5280	5280	5280	5280	0
319	20230612	134000	15581180	5280	5280	5280	5280	0
320	20230612	133900	15581180	5280	5280	5280	5280	50
321	20230612	133800	15317180	5290	5270	5290	5270	50
322	20230612	133700	15052760	5260	5260	5260	5260	0
323	20230612	133600	15052760	5260	5260	5260	5260	0
324	20230612	133500	15052760	5260	5260	5260	5260	0
325	20230612	133400	15052760	5260	5260	5260	5260	17
326	20230612	133300	14963340	5260	5260	5260	5260	0
327	20230612	133200	14963340	5260	5260	5260	5260	0
328	20230612	133100	14963340	5260	5260	5260	5260	0
329	20230612	133000	14963340	5260	5260	5260	5260	0
330	20230612	132900	14963340	5260	5260	5260	5260	0
331	20230612	132800	14963340	5260	5260	5260	5260	0
332	20230612	132700	14963340	5260	5260	5260	5260	0
333	20230612	132600	14963340	5260	5260	5260	5260	0
334	20230612	132500	14963340	5260	5260	5260	5260	0
335	20230612	132400	14963340	5260	5260	5260	5260	0
336	20230612	132300	14963340	5260	5260	5260	5260	0
337	20230612	132200	14963340	5260	5260	5260	5260	0
338	20230612	132100	14963340	5260	5260	5260	5260	65
339	20230612	132000	14621440	5260	5260	5260	5260	0
340	20230612	131900	14621440	5260	5260	5260	5260	0
341	20230612	131800	14621440	5260	5260	5260	5260	0
342	20230612	131700	14621440	5260	5260	5260	5260	0
343	20230612	131600	14621440	5260	5260	5260	5260	0
344	20230612	131500	14621440	5260	5260	5260	5260	0
345	20230612	131400	14621440	5260	5260	5260	5260	0
346	20230612	131300	14621440	5260	5260	5260	5260	0
347	20230612	131200	14621440	5260	5260	5260	5260	0
348	20230612	131100	14621440	5260	5260	5260	5260	0
349	20230612	131000	14621440	5260	5260	5260	5260	0
350	20230612	130900	14621440	5260	5260	5260	5260	0
351	20230612	130800	14621440	5260	5260	5260	5260	0
352	20230612	130700	14621440	5260	5260	5260	5260	0
353	20230612	130600	14621440	5260	5260	5260	5260	0
354	20230612	130500	14621440	5260	5260	5260	5260	0
355	20230612	130400	14621440	5260	5260	5260	5260	0
356	20230612	130300	14621440	5260	5260	5260	5260	0
357	20230612	130200	14621440	5260	5260	5260	5260	0
358	20230612	130100	14621440	5260	5260	5260	5260	0
359	20230612	130000	14621440	5260	5260	5260	5260	0
360	20230612	125900	14621440	5260	5260	5260	5260	0
361	20230612	125800	14621440	5260	5260	5260	5260	0
362	20230612	125700	14621440	5260	5260	5260	5260	0
363	20230612	125600	14621440	5260	5260	5260	5260	0
364	20230612	125500	14621440	5260	5260	5260	5260	0
365	20230612	125400	14621440	5260	5260	5260	5260	0
366	20230612	125300	14621440	5260	5260	5260	5260	0
367	20230612	125200	14621440	5260	5260	5260	5260	0
368	20230612	125100	14621440	5260	5260	5260	5260	0
369	20230612	125000	14621440	5260	5260	5260	5260	0
370	20230612	124900	14621440	5260	5260	5260	5260	0
371	20230612	124800	14621440	5260	5260	5260	5260	0
372	20230612	124700	14621440	5260	5260	5260	5260	0
373	20230612	124600	14621440	5260	5260	5260	5260	0
374	20230612	124500	14621440	5260	5260	5260	5260	0
375	20230612	124400	14621440	5260	5260	5260	5260	0
376	20230612	124300	14621440	5260	5260	5260	5260	0
377	20230612	124200	14621440	5260	5260	5260	5260	0
378	20230612	124100	14621440	5260	5260	5260	5260	0
379	20230612	124000	14621440	5260	5260	5260	5260	0
380	20230612	123900	14621440	5260	5260	5260	5260	0
381	20230612	123800	14621440	5260	5260	5260	5260	0
382	20230612	123700	14621440	5260	5260	5260	5260	0
383	20230612	123600	14621440	5260	5260	5260	5260	0
384	20230612	123500	14621440	5260	5260	5260	5260	15
385	20230612	123400	14542540	5260	5260	5260	5260	0
386	20230612	123300	14542540	5260	5260	5260	5260	0
387	20230612	123200	14542540	5260	5260	5260	5260	0
388	20230612	123100	14542540	5260	5260	5260	5260	0
389	20230612	123000	14542540	5260	5260	5260	5260	0
390	20230612	122900	14542540	5260	5260	5260	5260	0
391	20230612	122800	14542540	5260	5260	5260	5260	0
392	20230612	122700	14542540	5260	5260	5260	5260	0
393	20230612	122600	14542540	5260	5260	5260	5260	0
394	20230612	122500	14542540	5260	5260	5260	5260	0
395	20230612	122400	14542540	5260	5260	5260	5260	0
396	20230612	122300	14542540	5260	5260	5260	5260	0
397	20230612	122200	14542540	5260	5260	5260	5260	0
398	20230612	122100	14542540	5260	5270	5270	5260	10
399	20230612	122000	14489890	5290	5290	5290	5290	0
400	20230612	121900	14489890	5290	5290	5290	5290	0
401	20230612	121800	14489890	5290	5270	5290	5270	11
402	20230612	121700	14431900	5270	5270	5270	5270	0
403	20230612	121600	14431900	5270	5270	5270	5270	0
404	20230612	121500	14431900	5270	5270	5270	5270	0
405	20230612	121400	14431900	5270	5270	5270	5270	0
406	20230612	121300	14431900	5270	5270	5270	5270	0
407	20230612	121200	14431900	5270	5270	5270	5270	0
408	20230612	121100	14431900	5270	5270	5270	5270	0
409	20230612	121000	14431900	5270	5270	5270	5270	0
410	20230612	120900	14431900	5270	5270	5270	5270	0
411	20230612	120800	14431900	5270	5270	5270	5270	0
412	20230612	120700	14431900	5270	5270	5270	5270	0
413	20230612	120600	14431900	5270	5270	5270	5270	0
414	20230612	120500	14431900	5270	5270	5270	5270	0
415	20230612	120400	14431900	5270	5270	5270	5270	0
416	20230612	120300	14431900	5270	5270	5270	5270	0
417	20230612	120200	14431900	5270	5270	5270	5270	0
418	20230612	120100	14431900	5270	5270	5270	5270	0
419	20230612	120000	14431900	5270	5270	5270	5270	0
420	20230612	115900	14431900	5270	5270	5270	5270	0
421	20230612	115800	14431900	5270	5270	5270	5270	0
422	20230612	115700	14431900	5270	5270	5270	5270	0
423	20230612	115600	14431900	5270	5270	5270	5270	0
424	20230612	115500	14431900	5270	5270	5270	5270	0
425	20230612	115400	14431900	5270	5270	5270	5270	0
426	20230612	115300	14431900	5270	5270	5270	5270	0
427	20230612	115200	14431900	5270	5270	5270	5270	0
428	20230612	115100	14431900	5270	5270	5270	5270	0
429	20230612	115000	14431900	5270	5270	5270	5270	0
430	20230612	114900	14431900	5270	5270	5270	5270	0
431	20230612	114800	14431900	5270	5270	5270	5270	0
432	20230612	114700	14431900	5270	5270	5270	5270	0
433	20230612	114600	14431900	5270	5270	5270	5270	0
434	20230612	114500	14431900	5270	5270	5270	5270	0
435	20230612	114400	14431900	5270	5270	5270	5270	0
436	20230612	114300	14431900	5270	5270	5270	5270	0
437	20230612	114200	14431900	5270	5270	5270	5270	0
438	20230612	114100	14431900	5270	5270	5270	5270	0
439	20230612	114000	14431900	5270	5270	5270	5270	0
440	20230612	113900	14431900	5270	5270	5270	5270	0
441	20230612	113800	14431900	5270	5270	5270	5270	0
442	20230612	113700	14431900	5270	5270	5270	5270	0
443	20230612	113600	14431900	5270	5270	5270	5270	0
444	20230612	113500	14431900	5270	5270	5270	5270	0
445	20230612	113400	14431900	5270	5270	5270	5270	0
446	20230612	113300	14431900	5270	5270	5270	5270	0
447	20230612	113200	14431900	5270	5270	5270	5270	0
448	20230612	113100	14431900	5270	5270	5270	5270	0
449	20230612	113000	14431900	5270	5270	5270	5270	0
450	20230612	112900	14431900	5270	5270	5270	5270	0
451	20230612	112800	14431900	5270	5270	5270	5270	0
452	20230612	112700	14431900	5270	5270	5270	5270	0
453	20230612	112600	14431900	5270	5260	5270	5260	3
454	20230612	112500	14416110	5260	5260	5260	5260	0
455	20230612	112400	14416110	5260	5260	5260	5260	1
456	20230612	112300	14410850	5260	5260	5260	5260	0
457	20230612	112200	14410850	5260	5260	5260	5260	0
458	20230612	112100	14410850	5260	5260	5260	5260	0
459	20230612	112000	14410850	5260	5260	5260	5260	0
460	20230612	111900	14410850	5260	5260	5260	5260	0
461	20230612	111800	14410850	5260	5260	5260	5260	0
462	20230612	111700	14410850	5260	5260	5260	5260	0
463	20230612	111600	14410850	5260	5260	5260	5260	0
464	20230612	111500	14410850	5260	5260	5260	5260	0
465	20230612	111400	14410850	5260	5260	5260	5260	85
466	20230612	111300	13963750	5260	5260	5260	5260	0
467	20230612	111200	13963750	5260	5260	5260	5260	0
468	20230612	111100	13963750	5260	5260	5260	5260	0
469	20230612	111000	13963750	5260	5260	5260	5260	0
470	20230612	110900	13963750	5260	5260	5260	5260	0
471	20230612	110800	13963750	5260	5260	5260	5260	0
472	20230612	110700	13963750	5260	5260	5260	5260	0
473	20230612	110600	13963750	5260	5260	5260	5260	0
474	20230612	110500	13963750	5260	5260	5260	5260	0
475	20230612	110400	13963750	5260	5260	5260	5260	0
476	20230612	110300	13963750	5260	5260	5260	5260	0
477	20230612	110200	13963750	5260	5260	5260	5260	0
478	20230612	110100	13963750	5260	5260	5260	5260	0
479	20230612	110000	13963750	5260	5260	5260	5260	0
480	20230612	105900	13963750	5260	5260	5260	5260	0
481	20230612	105800	13963750	5260	5260	5260	5260	0
482	20230612	105700	13963750	5260	5250	5260	5250	27
483	20230612	105600	13821980	5250	5250	5250	5250	0
484	20230612	105500	13821980	5250	5250	5250	5250	0
485	20230612	105400	13821980	5250	5250	5250	5250	0
486	20230612	105300	13821980	5250	5250	5250	5250	0
487	20230612	105200	13821980	5250	5250	5250	5250	0
488	20230612	105100	13821980	5250	5250	5250	5250	0
489	20230612	105000	13821980	5250	5250	5250	5250	0
490	20230612	104900	13821980	5250	5250	5250	5250	0
491	20230612	104800	13821980	5250	5250	5250	5250	0
492	20230612	104700	13821980	5250	5250	5250	5250	0
493	20230612	104600	13821980	5250	5250	5250	5250	0
494	20230612	104500	13821980	5250	5250	5250	5250	0
495	20230612	104400	13821980	5250	5250	5250	5250	0
496	20230612	104300	13821980	5250	5250	5250	5250	0
497	20230612	104200	13821980	5250	5250	5250	5250	0
498	20230612	104100	13821980	5250	5250	5250	5250	0
499	20230612	104000	13821980	5250	5250	5250	5250	0
500	20230612	103900	13821980	5250	5250	5250	5250	0
501	20230612	103800	13821980	5250	5250	5250	5250	0
502	20230612	103700	13821980	5250	5250	5250	5250	0
503	20230612	103600	13821980	5250	5250	5250	5250	0
504	20230612	103500	13821980	5250	5250	5250	5250	0
505	20230612	103400	13821980	5250	5250	5250	5250	0
506	20230612	103300	13821980	5250	5250	5250	5250	0
507	20230612	103200	13821980	5250	5250	5250	5250	0
508	20230612	103100	13821980	5250	5250	5250	5240	4
509	20230612	103000	13800990	5240	5240	5240	5240	14
510	20230612	102900	13727630	5240	5240	5240	5240	0
511	20230612	102800	13727630	5240	5240	5240	5240	0
512	20230612	102700	13727630	5240	5240	5240	5240	0
513	20230612	102600	13727630	5240	5240	5240	5240	0
514	20230612	102500	13727630	5240	5240	5240	5240	0
515	20230612	102400	13727630	5240	5240	5240	5240	0
516	20230612	102300	13727630	5240	5240	5240	5240	0
517	20230612	102200	13727630	5240	5240	5240	5240	0
518	20230612	102100	13727630	5240	5240	5240	5240	0
519	20230612	102000	13727630	5240	5240	5240	5240	0
520	20230612	101900	13727630	5240	5240	5240	5240	0
521	20230612	101800	13727630	5240	5240	5240	5240	0
522	20230612	101700	13727630	5240	5240	5240	5240	36
523	20230612	101600	13538990	5240	5240	5240	5240	0
524	20230612	101500	13538990	5240	5240	5240	5240	0
525	20230612	101400	13538990	5240	5240	5240	5240	612
526	20230612	101300	10332110	5240	5240	5240	5240	0
527	20230612	101200	10332110	5240	5240	5240	5240	0
528	20230612	101100	10332110	5240	5240	5240	5240	0
529	20230612	101000	10332110	5240	5240	5240	5240	26
530	20230612	100900	10195870	5240	5240	5240	5240	0
531	20230612	100800	10195870	5240	5240	5240	5240	0
532	20230612	100700	10195870	5240	5240	5240	5240	0
533	20230612	100600	10195870	5240	5240	5240	5240	0
534	20230612	100500	10195870	5240	5240	5240	5240	0
535	20230612	100400	10195870	5240	5240	5240	5240	0
536	20230612	100300	10195870	5240	5240	5240	5240	0
537	20230612	100200	10195870	5240	5230	5240	5230	26
538	20230612	100100	10059880	5240	5240	5240	5240	0
539	20230612	100000	10059880	5240	5240	5240	5240	0
540	20230612	095900	10059880	5240	5240	5240	5240	0
541	20230612	095800	10059880	5240	5240	5240	5240	0
542	20230612	095700	10059880	5240	5240	5240	5240	0
543	20230612	095600	10059880	5240	5240	5240	5240	0
544	20230612	095500	10059880	5240	5240	5240	5240	2
545	20230612	095400	10049400	5220	5230	5230	5220	50
546	20230612	095300	9788290	5240	5240	5240	5240	0
547	20230612	095200	9788290	5240	5240	5240	5240	0
548	20230612	095100	9788290	5240	5240	5240	5240	0
549	20230612	095000	9788290	5240	5240	5240	5240	0
550	20230612	094900	9788290	5240	5230	5240	5230	21
551	20230612	094800	9678450	5240	5240	5240	5240	0
552	20230612	094700	9678450	5240	5240	5240	5240	0
553	20230612	094600	9678450	5240	5240	5240	5240	20
554	20230612	094500	9573650	5240	5240	5240	5240	495
555	20230612	094400	6979850	5240	5240	5240	5240	100
556	20230612	094300	6455850	5240	5240	5240	5240	0
557	20230612	094200	6455850	5240	5240	5240	5240	0
558	20230612	094100	6455850	5240	5240	5240	5240	0
559	20230612	094000	6455850	5240	5240	5240	5240	0
560	20230612	093900	6455850	5240	5240	5240	5240	0
561	20230612	093800	6455850	5240	5240	5240	5240	0
562	20230612	093700	6455850	5240	5230	5240	5220	210
563	20230612	093600	5359530	5240	5240	5240	5240	0
564	20230612	093500	5359530	5240	5240	5240	5240	2
565	20230612	093400	5349050	5240	5240	5240	5240	0
566	20230612	093300	5349050	5240	5240	5240	5240	1
567	20230612	093200	5343810	5240	5240	5240	5240	0
568	20230612	093100	5343810	5240	5240	5240	5240	0
569	20230612	093000	5343810	5240	5240	5240	5240	0
570	20230612	092900	5343810	5240	5240	5240	5240	0
571	20230612	092800	5343810	5240	5240	5240	5240	0
572	20230612	092700	5343810	5240	5240	5240	5240	0
573	20230612	092600	5343810	5240	5240	5240	5240	0
574	20230612	092500	5343810	5240	5240	5240	5240	40
575	20230612	092400	5134210	5240	5240	5240	5240	0
576	20230612	092300	5134210	5240	5240	5240	5240	0
577	20230612	092200	5134210	5240	5240	5240	5240	0
578	20230612	092100	5134210	5240	5240	5240	5240	1
579	20230612	092000	5128970	5250	5250	5250	5250	0
580	20230612	091900	5128970	5250	5250	5250	5250	5
581	20230612	091800	5102720	5260	5260	5260	5260	0
582	20230612	091700	5102720	5260	5260	5260	5260	0
583	20230612	091600	5102720	5260	5260	5260	5260	0
584	20230612	091500	5102720	5260	5230	5260	5220	245
585	20230612	091400	3821910	5230	5230	5230	5230	0
586	20230612	091300	3821910	5230	5230	5230	5230	3
587	20230612	091200	3806220	5230	5230	5230	5230	0
588	20230612	091100	3806220	5230	5230	5230	5230	0
589	20230612	091000	3806220	5230	5290	5300	5230	384
590	20230612	090900	1789470	5310	5310	5310	5310	0
591	20230612	090800	1789470	5310	5310	5310	5310	0
592	20230612	090700	1789470	5310	5310	5310	5310	0
593	20230612	090600	1789470	5310	5310	5310	5310	0
594	20230612	090500	1789470	5310	5310	5310	5310	0
595	20230612	090400	1789470	5310	5310	5310	5310	0
596	20230612	090300	1789470	5310	5310	5310	5310	0
597	20230612	090200	1789470	5310	5310	5310	5310	0
598	20230612	090100	1789470	5310	5310	5310	5310	0
599	20230612	090000	1789470	5310	5310	5310	5310	337