KissMeData/001420/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195700	31603540	4980	4980	4980	4980	1187
3	20230623	195600	31603540	4980	4980	4980	4980	0
4	20230623	195500	31603540	4980	4980	4980	4980	0
5	20230623	195400	31603540	4980	4980	4980	4980	0
6	20230623	195300	31603540	4980	4980	4980	4980	0
7	20230623	195200	31603540	4980	4980	4980	4980	0
8	20230623	195100	31603540	4980	4980	4980	4980	0
9	20230623	195000	31603540	4980	4980	4980	4980	0
10	20230623	194900	31603540	4980	4980	4980	4980	0
11	20230623	194800	31603540	4980	4980	4980	4980	0
12	20230623	194700	31603540	4980	4980	4980	4980	0
13	20230623	194600	31603540	4980	4980	4980	4980	0
14	20230623	194500	31603540	4980	4980	4980	4980	0
15	20230623	194400	31603540	4980	4980	4980	4980	0
16	20230623	194300	31603540	4980	4980	4980	4980	0
17	20230623	194200	31603540	4980	4980	4980	4980	0
18	20230623	194100	31603540	4980	4980	4980	4980	0
19	20230623	194000	31603540	4980	4980	4980	4980	0
20	20230623	193900	31603540	4980	4980	4980	4980	0
21	20230623	193800	31603540	4980	4980	4980	4980	0
22	20230623	193700	31603540	4980	4980	4980	4980	0
23	20230623	193600	31603540	4980	4980	4980	4980	0
24	20230623	193500	31603540	4980	4980	4980	4980	0
25	20230623	193400	31603540	4980	4980	4980	4980	0
26	20230623	193300	31603540	4980	4980	4980	4980	0
27	20230623	193200	31603540	4980	4980	4980	4980	0
28	20230623	193100	31603540	4980	4980	4980	4980	0
29	20230623	193000	31603540	4980	4980	4980	4980	0
30	20230623	192900	31603540	4980	4980	4980	4980	0
31	20230623	192800	31603540	4980	4980	4980	4980	0
32	20230623	192700	31603540	4980	4980	4980	4980	1187
33	20230623	192600	31603540	4980	4980	4980	4980	0
34	20230623	192500	31603540	4980	4980	4980	4980	0
35	20230623	192400	31603540	4980	4980	4980	4980	0
36	20230623	192300	31603540	4980	4980	4980	4980	0
37	20230623	192200	31603540	4980	4980	4980	4980	0
38	20230623	192100	31603540	4980	4980	4980	4980	0
39	20230623	192000	31603540	4980	4980	4980	4980	0
40	20230623	191900	31603540	4980	4980	4980	4980	0
41	20230623	191800	31603540	4980	4980	4980	4980	0
42	20230623	191700	31603540	4980	4980	4980	4980	0
43	20230623	191600	31603540	4980	4980	4980	4980	0
44	20230623	191500	31603540	4980	4980	4980	4980	0
45	20230623	191400	31603540	4980	4980	4980	4980	0
46	20230623	191300	31603540	4980	4980	4980	4980	0
47	20230623	191200	31603540	4980	4980	4980	4980	0
48	20230623	191100	31603540	4980	4980	4980	4980	0
49	20230623	191000	31603540	4980	4980	4980	4980	0
50	20230623	190900	31603540	4980	4980	4980	4980	0
51	20230623	190800	31603540	4980	4980	4980	4980	0
52	20230623	190700	31603540	4980	4980	4980	4980	0
53	20230623	190600	31603540	4980	4980	4980	4980	0
54	20230623	190500	31603540	4980	4980	4980	4980	0
55	20230623	190400	31603540	4980	4980	4980	4980	0
56	20230623	190300	31603540	4980	4980	4980	4980	0
57	20230623	190200	31603540	4980	4980	4980	4980	0
58	20230623	190100	31603540	4980	4980	4980	4980	0
59	20230623	190000	31603540	4980	4980	4980	4980	0
60	20230623	185900	31603540	4980	4980	4980	4980	0
61	20230623	185800	31603540	4980	4980	4980	4980	0
62	20230623	185700	31603540	4980	4980	4980	4980	1187
63	20230623	185600	31603540	4980	4980	4980	4980	0
64	20230623	185500	31603540	4980	4980	4980	4980	0
65	20230623	185400	31603540	4980	4980	4980	4980	0
66	20230623	185300	31603540	4980	4980	4980	4980	0
67	20230623	185200	31603540	4980	4980	4980	4980	0
68	20230623	185100	31603540	4980	4980	4980	4980	0
69	20230623	185000	31603540	4980	4980	4980	4980	0
70	20230623	184900	31603540	4980	4980	4980	4980	0
71	20230623	184800	31603540	4980	4980	4980	4980	0
72	20230623	184700	31603540	4980	4980	4980	4980	0
73	20230623	184600	31603540	4980	4980	4980	4980	0
74	20230623	184500	31603540	4980	4980	4980	4980	0
75	20230623	184400	31603540	4980	4980	4980	4980	0
76	20230623	184300	31603540	4980	4980	4980	4980	0
77	20230623	184200	31603540	4980	4980	4980	4980	0
78	20230623	184100	31603540	4980	4980	4980	4980	0
79	20230623	184000	31603540	4980	4980	4980	4980	0
80	20230623	183900	31603540	4980	4980	4980	4980	0
81	20230623	183800	31603540	4980	4980	4980	4980	0
82	20230623	183700	31603540	4980	4980	4980	4980	0
83	20230623	183600	31603540	4980	4980	4980	4980	0
84	20230623	183500	31603540	4980	4980	4980	4980	0
85	20230623	183400	31603540	4980	4980	4980	4980	0
86	20230623	183300	31603540	4980	4980	4980	4980	0
87	20230623	183200	31603540	4980	4980	4980	4980	0
88	20230623	183100	31603540	4980	4980	4980	4980	0
89	20230623	183000	31603540	4980	4980	4980	4980	0
90	20230623	182900	31603540	4980	4980	4980	4980	0
91	20230623	182800	31603540	4980	4980	4980	4980	0
92	20230623	182700	31603540	4980	4980	4980	4980	1187
93	20230623	182600	31603540	4980	4980	4980	4980	0
94	20230623	182500	31603540	4980	4980	4980	4980	0
95	20230623	182400	31603540	4980	4980	4980	4980	0
96	20230623	182300	31603540	4980	4980	4980	4980	0
97	20230623	182200	31603540	4980	4980	4980	4980	0
98	20230623	182100	31603540	4980	4980	4980	4980	0
99	20230623	182000	31603540	4980	4980	4980	4980	0
100	20230623	181900	31603540	4980	4980	4980	4980	0
101	20230623	181800	31603540	4980	4980	4980	4980	0
102	20230623	181700	31603540	4980	4980	4980	4980	0
103	20230623	181600	31603540	4980	4980	4980	4980	0
104	20230623	181500	31603540	4980	4980	4980	4980	0
105	20230623	181400	31603540	4980	4980	4980	4980	0
106	20230623	181300	31603540	4980	4980	4980	4980	0
107	20230623	181200	31603540	4980	4980	4980	4980	0
108	20230623	181100	31603540	4980	4980	4980	4980	0
109	20230623	181000	31603540	4980	4980	4980	4980	0
110	20230623	180900	31603540	4980	4980	4980	4980	0
111	20230623	180800	31603540	4980	4980	4980	4980	0
112	20230623	180700	31603540	4980	4980	4980	4980	0
113	20230623	180600	31603540	4980	4980	4980	4980	0
114	20230623	180500	31603540	4980	4980	4980	4980	0
115	20230623	180400	31603540	4980	4980	4980	4980	0
116	20230623	180300	31603540	4980	4980	4980	4980	0
117	20230623	180200	31603540	4980	4980	4980	4980	0
118	20230623	180100	31603540	4980	4980	4980	4980	0
119	20230623	180000	31603540	4980	4980	4980	4980	0
120	20230623	175900	31603540	4980	4980	4980	4980	0
121	20230623	175800	31603540	4980	4980	4980	4980	0
122	20230623	175700	31603540	4980	4980	4980	4980	1187
123	20230623	175600	31603540	4980	4980	4980	4980	0
124	20230623	175500	31603540	4980	4980	4980	4980	0
125	20230623	175400	31603540	4980	4980	4980	4980	0
126	20230623	175300	31603540	4980	4980	4980	4980	0
127	20230623	175200	31603540	4980	4980	4980	4980	0
128	20230623	175100	31603540	4980	4980	4980	4980	0
129	20230623	175000	31603540	4980	4980	4980	4980	0
130	20230623	174900	31603540	4980	4980	4980	4980	0
131	20230623	174800	31603540	4980	4980	4980	4980	0
132	20230623	174700	31603540	4980	4980	4980	4980	0
133	20230623	174600	31603540	4980	4980	4980	4980	0
134	20230623	174500	31603540	4980	4980	4980	4980	0
135	20230623	174400	31603540	4980	4980	4980	4980	0
136	20230623	174300	31603540	4980	4980	4980	4980	0
137	20230623	174200	31603540	4980	4980	4980	4980	0
138	20230623	174100	31603540	4980	4980	4980	4980	0
139	20230623	174000	31603540	4980	4980	4980	4980	0
140	20230623	173900	31603540	4980	4980	4980	4980	0
141	20230623	173800	31603540	4980	4980	4980	4980	0
142	20230623	173700	31603540	4980	4980	4980	4980	0
143	20230623	173600	31603540	4980	4980	4980	4980	0
144	20230623	173500	31603540	4980	4980	4980	4980	0
145	20230623	173400	31603540	4980	4980	4980	4980	0
146	20230623	173300	31603540	4980	4980	4980	4980	0
147	20230623	173200	31603540	4980	4980	4980	4980	0
148	20230623	173100	31603540	4980	4980	4980	4980	0
149	20230623	173000	31603540	4980	4980	4980	4980	0
150	20230623	172900	31603540	4980	4980	4980	4980	0
151	20230623	172800	31603540	4980	4980	4980	4980	0
152	20230623	172700	31603540	4980	4980	4980	4980	1187
153	20230623	172600	31603540	4980	4980	4980	4980	0
154	20230623	172500	31603540	4980	4980	4980	4980	0
155	20230623	172400	31603540	4980	4980	4980	4980	0
156	20230623	172300	31603540	4980	4980	4980	4980	0
157	20230623	172200	31603540	4980	4980	4980	4980	0
158	20230623	172100	31603540	4980	4980	4980	4980	0
159	20230623	172000	31603540	4980	4980	4980	4980	0
160	20230623	171900	31603540	4980	4980	4980	4980	0
161	20230623	171800	31603540	4980	4980	4980	4980	0
162	20230623	171700	31603540	4980	4980	4980	4980	0
163	20230623	171600	31603540	4980	4980	4980	4980	0
164	20230623	171500	31603540	4980	4980	4980	4980	0
165	20230623	171400	31603540	4980	4980	4980	4980	0
166	20230623	171300	31603540	4980	4980	4980	4980	0
167	20230623	171200	31603540	4980	4980	4980	4980	0
168	20230623	171100	31603540	4980	4980	4980	4980	0
169	20230623	171000	31603540	4980	4980	4980	4980	0
170	20230623	170900	31603540	4980	4980	4980	4980	0
171	20230623	170800	31603540	4980	4980	4980	4980	0
172	20230623	170700	31603540	4980	4980	4980	4980	0
173	20230623	170600	31603540	4980	4980	4980	4980	0
174	20230623	170500	31603540	4980	4980	4980	4980	0
175	20230623	170400	31603540	4980	4980	4980	4980	0
176	20230623	170300	31603540	4980	4980	4980	4980	0
177	20230623	170200	31603540	4980	4980	4980	4980	0
178	20230623	170100	31603540	4980	4980	4980	4980	0
179	20230623	170000	31603540	4980	4980	4980	4980	0
180	20230623	165900	31603540	4980	4980	4980	4980	0
181	20230623	165800	31603540	4980	4980	4980	4980	0
182	20230623	165700	31603540	4980	4980	4980	4980	1187
183	20230623	165600	31603540	4980	4980	4980	4980	0
184	20230623	165500	31603540	4980	4980	4980	4980	0
185	20230623	165400	31603540	4980	4980	4980	4980	0
186	20230623	165300	31603540	4980	4980	4980	4980	0
187	20230623	165200	31603540	4980	4980	4980	4980	0
188	20230623	165100	31603540	4980	4980	4980	4980	0
189	20230623	165000	31603540	4980	4980	4980	4980	0
190	20230623	164900	31603540	4980	4980	4980	4980	0
191	20230623	164800	31603540	4980	4980	4980	4980	0
192	20230623	164700	31603540	4980	4980	4980	4980	0
193	20230623	164600	31603540	4980	4980	4980	4980	0
194	20230623	164500	31603540	4980	4980	4980	4980	0
195	20230623	164400	31603540	4980	4980	4980	4980	0
196	20230623	164300	31603540	4980	4980	4980	4980	0
197	20230623	164200	31603540	4980	4980	4980	4980	0
198	20230623	164100	31603540	4980	4980	4980	4980	0
199	20230623	164000	31603540	4980	4980	4980	4980	0
200	20230623	163900	31603540	4980	4980	4980	4980	0
201	20230623	163800	31603540	4980	4980	4980	4980	0
202	20230623	163700	31603540	4980	4980	4980	4980	0
203	20230623	163600	31603540	4980	4980	4980	4980	0
204	20230623	163500	31603540	4980	4980	4980	4980	0
205	20230623	163400	31603540	4980	4980	4980	4980	0
206	20230623	163300	31603540	4980	4980	4980	4980	0
207	20230623	163200	31603540	4980	4980	4980	4980	0
208	20230623	163100	31603540	4980	4980	4980	4980	0
209	20230623	163000	31603540	4980	4980	4980	4980	0
210	20230623	162900	31603540	4980	4980	4980	4980	0
211	20230623	162800	31603540	4980	4980	4980	4980	0
212	20230623	162700	31603540	4980	4980	4980	4980	1187
213	20230623	162600	31603540	4980	4980	4980	4980	0
214	20230623	162500	31603540	4980	4980	4980	4980	0
215	20230623	162400	31603540	4980	4980	4980	4980	0
216	20230623	162300	31603540	4980	4980	4980	4980	0
217	20230623	162200	31603540	4980	4980	4980	4980	0
218	20230623	162100	31603540	4980	4980	4980	4980	0
219	20230623	162000	31603540	4980	4980	4980	4980	0
220	20230623	161900	31603540	4980	4980	4980	4980	0
221	20230623	161800	31603540	4980	4980	4980	4980	0
222	20230623	161700	31603540	4980	4980	4980	4980	0
223	20230623	161600	31603540	4980	4980	4980	4980	0
224	20230623	161500	31603540	4980	4980	4980	4980	0
225	20230623	161400	31603540	4980	4980	4980	4980	0
226	20230623	161300	31603540	4980	4980	4980	4980	0
227	20230623	161200	31603540	4980	4980	4980	4980	0
228	20230623	161100	31603540	4980	4980	4980	4980	0
229	20230623	161000	31603540	4980	4980	4980	4980	0
230	20230623	160900	31603540	4980	4980	4980	4980	0
231	20230623	160800	31603540	4980	4980	4980	4980	0
232	20230623	160700	31603540	4980	4980	4980	4980	0
233	20230623	160600	31603540	4980	4980	4980	4980	0
234	20230623	160500	31603540	4980	4980	4980	4980	0
235	20230623	160400	31603540	4980	4980	4980	4980	0
236	20230623	160300	31603540	4980	4980	4980	4980	0
237	20230623	160200	31603540	4980	4980	4980	4980	0
238	20230623	160100	31603540	4980	4980	4980	4980	0
239	20230623	160000	31603540	4980	4980	4980	4980	0
240	20230623	155900	31603540	4980	4980	4980	4980	0
241	20230623	155800	31603540	4980	4980	4980	4980	0
242	20230623	155700	31603540	4980	4980	4980	4980	1187
243	20230623	155600	31603540	4980	4980	4980	4980	0
244	20230623	155500	31603540	4980	4980	4980	4980	0
245	20230623	155400	31603540	4980	4980	4980	4980	0
246	20230623	155300	31603540	4980	4980	4980	4980	0
247	20230623	155200	31603540	4980	4980	4980	4980	0
248	20230623	155100	31603540	4980	4980	4980	4980	0
249	20230623	155000	31603540	4980	4980	4980	4980	0
250	20230623	154900	31603540	4980	4980	4980	4980	0
251	20230623	154800	31603540	4980	4980	4980	4980	0
252	20230623	154700	31603540	4980	4980	4980	4980	0
253	20230623	154600	31603540	4980	4980	4980	4980	0
254	20230623	154500	31603540	4980	4980	4980	4980	0
255	20230623	154400	31603540	4980	4980	4980	4980	0
256	20230623	154300	31603540	4980	4980	4980	4980	0
257	20230623	154200	31603540	4980	4980	4980	4980	0
258	20230623	154100	31603540	4980	4980	4980	4980	0
259	20230623	154000	31603540	4980	4980	4980	4980	0
260	20230623	153900	31603540	4980	4980	4980	4980	0
261	20230623	153800	31603540	4980	4980	4980	4980	0
262	20230623	153700	31603540	4980	4980	4980	4980	0
263	20230623	153600	31603540	4980	4980	4980	4980	0
264	20230623	153500	31603540	4980	4980	4980	4980	0
265	20230623	153400	31603540	4980	4980	4980	4980	0
266	20230623	153300	31603540	4980	4980	4980	4980	0
267	20230623	153200	31603540	4980	4980	4980	4980	0
268	20230623	153100	31603540	4980	4980	4980	4980	0
269	20230623	153000	31603540	4980	4980	4980	4980	1187
270	20230623	152900	25692280	4955	4955	4955	4955	0
271	20230623	152800	25692280	4955	4955	4955	4955	0
272	20230623	152700	25692280	4955	4955	4955	4955	0
273	20230623	152600	25692280	4955	4955	4955	4955	0
274	20230623	152500	25692280	4955	4955	4955	4955	0
275	20230623	152400	25692280	4955	4955	4955	4955	0
276	20230623	152300	25692280	4955	4955	4955	4955	0
277	20230623	152200	25692280	4955	4955	4955	4955	0
278	20230623	152100	25692280	4955	4955	4955	4955	0
279	20230623	152000	25692280	4955	4955	4955	4955	0
280	20230623	151900	25692280	4955	4955	4955	4955	0
281	20230623	151800	25692280	4955	4955	4955	4955	0
282	20230623	151700	25692280	4955	4955	4955	4955	20
283	20230623	151600	25593180	4945	4945	4945	4945	0
284	20230623	151500	25593180	4945	4945	4945	4945	0
285	20230623	151400	25593180	4945	4945	4945	4945	0
286	20230623	151300	25593180	4945	4945	4945	4945	0
287	20230623	151200	25593180	4945	4945	4945	4945	0
288	20230623	151100	25593180	4945	4945	4945	4945	0
289	20230623	151000	25593180	4945	4945	4945	4945	0
290	20230623	150900	25593180	4945	4945	4945	4945	0
291	20230623	150800	25593180	4945	4945	4945	4945	0
292	20230623	150700	25593180	4945	4945	4945	4945	0
293	20230623	150600	25593180	4945	4945	4945	4945	0
294	20230623	150500	25593180	4945	4945	4945	4945	0
295	20230623	150400	25593180	4945	4945	4945	4945	0
296	20230623	150300	25593180	4945	4945	4945	4945	0
297	20230623	150200	25593180	4945	4945	4945	4945	0
298	20230623	150100	25593180	4945	4945	4945	4945	0
299	20230623	150000	25593180	4945	4945	4945	4945	0
300	20230623	145900	25593180	4945	4945	4945	4945	0
301	20230623	145800	25593180	4945	4945	4945	4945	0
302	20230623	145700	25593180	4945	4945	4945	4945	0
303	20230623	145600	25593180	4945	4945	4945	4945	0
304	20230623	145500	25593180	4945	4945	4945	4945	0
305	20230623	145400	25593180	4945	4945	4945	4945	0
306	20230623	145300	25593180	4945	4945	4945	4945	0
307	20230623	145200	25593180	4945	4945	4945	4945	0
308	20230623	145100	25593180	4945	4945	4945	4945	0
309	20230623	145000	25593180	4945	4945	4945	4945	0
310	20230623	144900	25593180	4945	4945	4945	4945	0
311	20230623	144800	25593180	4945	4945	4945	4945	0
312	20230623	144700	25593180	4945	4945	4945	4945	0
313	20230623	144600	25593180	4945	4945	4945	4945	0
314	20230623	144500	25593180	4945	4945	4945	4945	0
315	20230623	144400	25593180	4945	4945	4945	4945	0
316	20230623	144300	25593180	4945	4945	4945	4945	0
317	20230623	144200	25593180	4945	4945	4945	4945	0
318	20230623	144100	25593180	4945	4945	4945	4945	99
319	20230623	144000	25103625	4940	4940	4940	4940	0
320	20230623	143900	25103625	4940	4940	4940	4940	0
321	20230623	143800	25103625	4940	4940	4940	4940	0
322	20230623	143700	25103625	4940	4940	4940	4940	0
323	20230623	143600	25103625	4940	4940	4940	4940	0
324	20230623	143500	25103625	4940	4940	4940	4940	0
325	20230623	143400	25103625	4940	4940	4940	4940	84
326	20230623	143300	24688665	4950	4950	4950	4950	0
327	20230623	143200	24688665	4950	4950	4950	4950	0
328	20230623	143100	24688665	4950	4950	4950	4950	0
329	20230623	143000	24688665	4950	4950	4950	4950	0
330	20230623	142900	24688665	4950	4950	4950	4950	0
331	20230623	142800	24688665	4950	4950	4950	4950	0
332	20230623	142700	24688665	4950	4950	4950	4950	0
333	20230623	142600	24688665	4950	4950	4950	4950	0
334	20230623	142500	24688665	4950	4950	4950	4950	0
335	20230623	142400	24688665	4950	4950	4950	4950	0
336	20230623	142300	24688665	4950	4950	4950	4950	0
337	20230623	142200	24688665	4950	4950	4950	4950	0
338	20230623	142100	24688665	4950	4950	4950	4950	0
339	20230623	142000	24688665	4950	4950	4950	4950	0
340	20230623	141900	24688665	4950	4950	4950	4950	0
341	20230623	141800	24688665	4950	4950	4950	4950	0
342	20230623	141700	24688665	4950	4950	4950	4950	0
343	20230623	141600	24688665	4950	4950	4950	4950	0
344	20230623	141500	24688665	4950	4950	4950	4950	0
345	20230623	141400	24688665	4950	4950	4950	4950	0
346	20230623	141300	24688665	4950	4950	4950	4950	0
347	20230623	141200	24688665	4950	4950	4950	4950	100
348	20230623	141100	24193665	4950	4950	4950	4950	0
349	20230623	141000	24193665	4950	4950	4950	4950	0
350	20230623	140900	24193665	4950	4950	4950	4950	10
351	20230623	140800	24144165	4950	4950	4950	4950	0
352	20230623	140700	24144165	4950	4950	4950	4950	0
353	20230623	140600	24144165	4950	4950	4950	4950	0
354	20230623	140500	24144165	4950	4950	4950	4950	0
355	20230623	140400	24144165	4950	4950	4950	4950	0
356	20230623	140300	24144165	4950	4950	4950	4950	0
357	20230623	140200	24144165	4950	4950	4950	4950	0
358	20230623	140100	24144165	4950	4950	4950	4950	0
359	20230623	140000	24144165	4950	4950	4950	4950	0
360	20230623	135900	24144165	4950	4950	4950	4950	0
361	20230623	135800	24144165	4950	4950	4950	4950	0
362	20230623	135700	24144165	4950	4950	4950	4950	10
363	20230623	135600	24094665	4945	4945	4945	4945	0
364	20230623	135500	24094665	4945	4945	4945	4945	0
365	20230623	135400	24094665	4945	4945	4945	4945	0
366	20230623	135300	24094665	4945	4945	4945	4945	0
367	20230623	135200	24094665	4945	4945	4945	4945	0
368	20230623	135100	24094665	4945	4945	4945	4945	0
369	20230623	135000	24094665	4945	4945	4945	4945	0
370	20230623	134900	24094665	4945	4945	4945	4945	0
371	20230623	134800	24094665	4945	4945	4945	4945	0
372	20230623	134700	24094665	4945	4945	4945	4945	0
373	20230623	134600	24094665	4945	4945	4945	4945	0
374	20230623	134500	24094665	4945	4945	4945	4945	0
375	20230623	134400	24094665	4945	4945	4945	4945	0
376	20230623	134300	24094665	4945	4945	4945	4945	0
377	20230623	134200	24094665	4945	4945	4945	4945	0
378	20230623	134100	24094665	4945	4945	4945	4945	0
379	20230623	134000	24094665	4945	4945	4945	4945	0
380	20230623	133900	24094665	4945	4945	4945	4945	0
381	20230623	133800	24094665	4945	4945	4945	4945	0
382	20230623	133700	24094665	4945	4945	4945	4945	0
383	20230623	133600	24094665	4945	4945	4945	4945	0
384	20230623	133500	24094665	4945	4945	4945	4945	20
385	20230623	133400	23995765	4945	4945	4945	4945	0
386	20230623	133300	23995765	4945	4945	4945	4945	50
387	20230623	133200	23748515	4950	4950	4950	4950	0
388	20230623	133100	23748515	4950	4950	4950	4950	0
389	20230623	133000	23748515	4950	4950	4950	4950	0
390	20230623	132900	23748515	4950	4950	4950	4950	0
391	20230623	132800	23748515	4950	4950	4950	4950	0
392	20230623	132700	23748515	4950	4950	4950	4950	0
393	20230623	132600	23748515	4950	4950	4950	4950	0
394	20230623	132500	23748515	4950	4950	4950	4950	0
395	20230623	132400	23748515	4950	4950	4950	4950	30
396	20230623	132300	23600015	4940	4940	4940	4940	0
397	20230623	132200	23600015	4940	4940	4940	4940	0
398	20230623	132100	23600015	4940	4940	4940	4940	0
399	20230623	132000	23600015	4940	4940	4940	4940	0
400	20230623	131900	23600015	4940	4940	4940	4940	0
401	20230623	131800	23600015	4940	4940	4940	4940	0
402	20230623	131700	23600015	4940	4940	4940	4940	0
403	20230623	131600	23600015	4940	4940	4940	4940	10
404	20230623	131500	23550615	4940	4940	4940	4940	0
405	20230623	131400	23550615	4940	4940	4940	4940	0
406	20230623	131300	23550615	4940	4940	4940	4940	0
407	20230623	131200	23550615	4940	4940	4940	4940	12
408	20230623	131100	23491335	4940	4940	4940	4940	0
409	20230623	131000	23491335	4940	4940	4940	4940	0
410	20230623	130900	23491335	4940	4950	4950	4940	60
411	20230623	130800	23194835	4940	4940	4940	4940	0
412	20230623	130700	23194835	4940	4940	4940	4940	0
413	20230623	130600	23194835	4940	4940	4940	4940	0
414	20230623	130500	23194835	4940	4940	4940	4940	0
415	20230623	130400	23194835	4940	4940	4940	4940	0
416	20230623	130300	23194835	4940	4940	4940	4940	0
417	20230623	130200	23194835	4940	4940	4940	4940	0
418	20230623	130100	23194835	4940	4940	4940	4940	0
419	20230623	130000	23194835	4940	4940	4940	4940	0
420	20230623	125900	23194835	4940	4940	4940	4940	0
421	20230623	125800	23194835	4940	4975	4975	4940	453
422	20230623	125700	20953125	4970	4970	4970	4970	0
423	20230623	125600	20953125	4970	4970	4970	4970	815
424	20230623	125500	16902575	4970	4970	4970	4970	0
425	20230623	125400	16902575	4970	4970	4970	4970	0
426	20230623	125300	16902575	4970	4970	4970	4970	0
427	20230623	125200	16902575	4970	4970	4970	4970	0
428	20230623	125100	16902575	4970	4970	4970	4970	0
429	20230623	125000	16902575	4970	4970	4970	4970	195
430	20230623	124900	15933425	4975	4975	4975	4975	0
431	20230623	124800	15933425	4975	4975	4975	4975	0
432	20230623	124700	15933425	4975	4975	4975	4975	0
433	20230623	124600	15933425	4975	4975	4975	4975	0
434	20230623	124500	15933425	4975	4975	4975	4975	0
435	20230623	124400	15933425	4975	4975	4975	4975	0
436	20230623	124300	15933425	4975	4975	4975	4975	0
437	20230623	124200	15933425	4975	4975	4975	4975	0
438	20230623	124100	15933425	4975	4975	4975	4975	0
439	20230623	124000	15933425	4975	4975	4975	4975	0
440	20230623	123900	15933425	4975	4975	4975	4975	0
441	20230623	123800	15933425	4975	4975	4975	4975	0
442	20230623	123700	15933425	4975	4975	4975	4975	0
443	20230623	123600	15933425	4975	4975	4975	4975	0
444	20230623	123500	15933425	4975	4975	4975	4975	0
445	20230623	123400	15933425	4975	4975	4975	4975	0
446	20230623	123300	15933425	4975	4975	4975	4975	0
447	20230623	123200	15933425	4975	4975	4975	4975	0
448	20230623	123100	15933425	4975	4975	4975	4975	0
449	20230623	123000	15933425	4975	4975	4975	4975	175
450	20230623	122900	15062800	4970	5000	5000	4970	174
451	20230623	122800	14196835	5040	5040	5040	5040	0
452	20230623	122700	14196835	5040	5040	5040	5040	0
453	20230623	122600	14196835	5040	5040	5040	5040	0
454	20230623	122500	14196835	5040	5040	5040	5040	0
455	20230623	122400	14196835	5040	5040	5040	5040	0
456	20230623	122300	14196835	5040	5040	5040	5040	0
457	20230623	122200	14196835	5040	5040	5040	5040	0
458	20230623	122100	14196835	5040	5040	5040	5040	0
459	20230623	122000	14196835	5040	5040	5040	5040	0
460	20230623	121900	14196835	5040	5040	5040	5040	0
461	20230623	121800	14196835	5040	5040	5040	5040	0
462	20230623	121700	14196835	5040	5040	5040	5040	0
463	20230623	121600	14196835	5040	5040	5040	5040	0
464	20230623	121500	14196835	5040	5040	5040	5040	0
465	20230623	121400	14196835	5040	5040	5040	5040	0
466	20230623	121300	14196835	5040	5040	5040	5040	0
467	20230623	121200	14196835	5040	5040	5040	5040	0
468	20230623	121100	14196835	5040	5040	5040	5040	0
469	20230623	121000	14196835	5040	5040	5040	5040	0
470	20230623	120900	14196835	5040	5040	5040	5040	0
471	20230623	120800	14196835	5040	5040	5040	5040	0
472	20230623	120700	14196835	5040	5040	5040	5040	0
473	20230623	120600	14196835	5040	5040	5040	5040	0
474	20230623	120500	14196835	5040	5040	5040	5040	0
475	20230623	120400	14196835	5040	5040	5040	5040	0
476	20230623	120300	14196835	5040	5040	5040	5040	0
477	20230623	120200	14196835	5040	5040	5040	5040	0
478	20230623	120100	14196835	5040	5040	5040	5040	0
479	20230623	120000	14196835	5040	5040	5040	5040	0
480	20230623	115900	14196835	5040	5040	5040	5040	0
481	20230623	115800	14196835	5040	5040	5040	5040	0
482	20230623	115700	14196835	5040	5040	5040	5040	0
483	20230623	115600	14196835	5040	5040	5040	5040	0
484	20230623	115500	14196835	5040	5040	5040	5040	0
485	20230623	115400	14196835	5040	5040	5040	5040	0
486	20230623	115300	14196835	5040	5040	5040	5040	0
487	20230623	115200	14196835	5040	5040	5040	5040	0
488	20230623	115100	14196835	5040	5040	5040	5040	0
489	20230623	115000	14196835	5040	5040	5040	5040	0
490	20230623	114900	14196835	5040	5040	5040	5040	0
491	20230623	114800	14196835	5040	5040	5040	5040	0
492	20230623	114700	14196835	5040	5040	5040	5040	0
493	20230623	114600	14196835	5040	5040	5040	5040	0
494	20230623	114500	14196835	5040	5040	5040	5040	0
495	20230623	114400	14196835	5040	5040	5040	5040	0
496	20230623	114300	14196835	5040	5040	5040	5040	0
497	20230623	114200	14196835	5040	5040	5040	5040	0
498	20230623	114100	14196835	5040	5040	5040	5040	0
499	20230623	114000	14196835	5040	5040	5040	5040	0
500	20230623	113900	14196835	5040	5040	5040	5040	0
501	20230623	113800	14196835	5040	5040	5040	5040	0
502	20230623	113700	14196835	5040	5040	5040	5040	0
503	20230623	113600	14196835	5040	5040	5040	5040	0
504	20230623	113500	14196835	5040	5040	5040	5040	0
505	20230623	113400	14196835	5040	5040	5040	5040	0
506	20230623	113300	14196835	5040	5040	5040	5040	0
507	20230623	113200	14196835	5040	5040	5040	5040	0
508	20230623	113100	14196835	5040	5040	5040	5040	0
509	20230623	113000	14196835	5040	5030	5040	5030	195
510	20230623	112900	13214185	5040	5040	5040	5040	0
511	20230623	112800	13214185	5040	5040	5040	5040	0
512	20230623	112700	13214185	5040	5040	5040	5040	0
513	20230623	112600	13214185	5040	5040	5040	5040	0
514	20230623	112500	13214185	5040	5040	5040	5040	0
515	20230623	112400	13214185	5040	5040	5040	5040	0
516	20230623	112300	13214185	5040	5040	5040	5040	0
517	20230623	112200	13214185	5040	5040	5040	5040	0
518	20230623	112100	13214185	5040	5040	5040	5040	0
519	20230623	112000	13214185	5040	5040	5040	5040	0
520	20230623	111900	13214185	5040	5040	5040	5040	0
521	20230623	111800	13214185	5040	5040	5040	5040	0
522	20230623	111700	13214185	5040	5040	5040	5040	0
523	20230623	111600	13214185	5040	5040	5040	5040	0
524	20230623	111500	13214185	5040	5040	5040	5040	0
525	20230623	111400	13214185	5040	5040	5040	5040	0
526	20230623	111300	13214185	5040	5040	5040	5040	0
527	20230623	111200	13214185	5040	5040	5040	5040	0
528	20230623	111100	13214185	5040	5040	5040	5040	0
529	20230623	111000	13214185	5040	5040	5040	5040	0
530	20230623	110900	13214185	5040	5040	5040	5040	0
531	20230623	110800	13214185	5040	5040	5040	5040	0
532	20230623	110700	13214185	5040	5040	5040	5040	0
533	20230623	110600	13214185	5040	5040	5040	5040	0
534	20230623	110500	13214185	5040	5040	5040	5040	0
535	20230623	110400	13214185	5040	5040	5040	5040	0
536	20230623	110300	13214185	5040	5040	5040	5040	0
537	20230623	110200	13214185	5040	5040	5040	5040	0
538	20230623	110100	13214185	5040	5040	5040	5040	0
539	20230623	110000	13214185	5040	5040	5040	5040	0
540	20230623	105900	13214185	5040	5040	5040	5040	0
541	20230623	105800	13214185	5040	5040	5040	5040	0
542	20230623	105700	13214185	5040	5040	5040	5040	0
543	20230623	105600	13214185	5040	5040	5040	5040	100
544	20230623	105500	12710185	5040	5040	5040	5040	0
545	20230623	105400	12710185	5040	5040	5040	5040	0
546	20230623	105300	12710185	5040	5040	5040	5040	0
547	20230623	105200	12710185	5040	5040	5040	5040	0
548	20230623	105100	12710185	5040	5040	5040	5040	0
549	20230623	105000	12710185	5040	5040	5040	5040	0
550	20230623	104900	12710185	5040	5040	5040	5040	0
551	20230623	104800	12710185	5040	5040	5040	5040	0
552	20230623	104700	12710185	5040	5040	5040	5040	0
553	20230623	104600	12710185	5040	5040	5040	5040	0
554	20230623	104500	12710185	5040	5040	5040	5040	0
555	20230623	104400	12710185	5040	5040	5040	5040	0
556	20230623	104300	12710185	5040	5040	5040	5040	0
557	20230623	104200	12710185	5040	5040	5040	5040	0
558	20230623	104100	12710185	5040	5040	5040	5040	0
559	20230623	104000	12710185	5040	5040	5040	5040	0
560	20230623	103900	12710185	5040	5040	5040	5040	0
561	20230623	103800	12710185	5040	5040	5040	5040	0
562	20230623	103700	12710185	5040	5040	5040	5040	0
563	20230623	103600	12710185	5040	5040	5040	5040	3
564	20230623	103500	12695065	5040	5040	5040	5040	0
565	20230623	103400	12695065	5040	5040	5040	5040	0
566	20230623	103300	12695065	5040	5040	5040	5040	0
567	20230623	103200	12695065	5040	5040	5040	5040	0
568	20230623	103100	12695065	5040	5040	5040	5040	0
569	20230623	103000	12695065	5040	5040	5040	5040	0
570	20230623	102900	12695065	5040	5040	5040	5040	0
571	20230623	102800	12695065	5040	5040	5040	5040	0
572	20230623	102700	12695065	5040	5040	5040	5040	0
573	20230623	102600	12695065	5040	5040	5040	5040	0
574	20230623	102500	12695065	5040	5040	5040	5040	0
575	20230623	102400	12695065	5040	5040	5040	5040	0
576	20230623	102300	12695065	5040	5040	5040	5040	0
577	20230623	102200	12695065	5040	5040	5040	5040	1
578	20230623	102100	12690025	4980	4980	4980	4980	0
579	20230623	102000	12690025	4980	4985	4985	4980	528
580	20230623	101900	10060445	4990	4985	5040	4985	540
581	20230623	101800	7368165	4990	4990	4990	4990	183
582	20230623	101700	6454995	4995	4995	4995	4995	0
583	20230623	101600	6454995	4995	4995	4995	4995	0
584	20230623	101500	6454995	4995	4995	4995	4995	218
585	20230623	101400	5366085	4995	4995	4995	4995	0
586	20230623	101300	5366085	4995	4995	4995	4995	1
587	20230623	101200	5361090	5000	5000	5000	5000	0
588	20230623	101100	5361090	5000	5000	5000	5000	1
589	20230623	101000	5356090	5000	5000	5000	5000	31
590	20230623	100900	5201090	5000	5000	5000	5000	0
591	20230623	100800	5201090	5000	5000	5000	5000	0
592	20230623	100700	5201090	5000	5000	5000	5000	0
593	20230623	100600	5201090	5000	5000	5000	5000	0
594	20230623	100500	5201090	5000	5000	5000	5000	0
595	20230623	100400	5201090	5000	5000	5000	5000	0
596	20230623	100300	5201090	5000	5000	5000	5000	0
597	20230623	100200	5201090	5000	5000	5000	5000	199
598	20230623	100100	4206090	5000	5000	5000	5000	0
599	20230623	100000	4206090	5000	5000	5000	5000	0
600	20230623	095900	4206090	5000	5000	5000	5000	0
601	20230623	095800	4206090	5000	5000	5000	5000	0
602	20230623	095700	4206090	5000	5000	5000	5000	0
603	20230623	095600	4206090	5000	5000	5000	5000	2
604	20230623	095500	4196090	5000	5000	5000	5000	0
605	20230623	095400	4196090	5000	5000	5000	5000	0
606	20230623	095300	4196090	5000	5000	5000	5000	0
607	20230623	095200	4196090	5000	5000	5000	5000	0
608	20230623	095100	4196090	5000	5000	5000	5000	0
609	20230623	095000	4196090	5000	5000	5000	5000	0
610	20230623	094900	4196090	5000	5000	5000	5000	0
611	20230623	094800	4196090	5000	5000	5000	5000	0
612	20230623	094700	4196090	5000	5000	5000	5000	0
613	20230623	094600	4196090	5000	5000	5000	5000	0
614	20230623	094500	4196090	5000	5000	5000	5000	0
615	20230623	094400	4196090	5000	5000	5000	5000	0
616	20230623	094300	4196090	5000	5000	5000	5000	0
617	20230623	094200	4196090	5000	5000	5000	5000	0
618	20230623	094100	4196090	5000	5000	5000	5000	0
619	20230623	094000	4196090	5000	5000	5000	5000	0
620	20230623	093900	4196090	5000	5000	5000	5000	0
621	20230623	093800	4196090	5000	5000	5000	5000	0
622	20230623	093700	4196090	5000	5000	5000	5000	0
623	20230623	093600	4196090	5000	5000	5000	5000	1
624	20230623	093500	4191090	4990	4990	4990	4990	0
625	20230623	093400	4191090	4990	4990	4990	4990	0
626	20230623	093300	4191090	4990	4990	4990	4990	0
627	20230623	093200	4191090	4990	4990	4990	4990	0
628	20230623	093100	4191090	4990	4990	4990	4990	0
629	20230623	093000	4191090	4990	4990	4990	4990	0
630	20230623	092900	4191090	4990	4990	4990	4990	0
631	20230623	092800	4191090	4990	4990	4990	4990	0
632	20230623	092700	4191090	4990	4990	4990	4990	0
633	20230623	092600	4191090	4990	4990	4990	4990	0
634	20230623	092500	4191090	4990	4990	4990	4990	0
635	20230623	092400	4191090	4990	4990	4990	4990	0
636	20230623	092300	4191090	4990	4990	4990	4990	0
637	20230623	092200	4191090	4990	4990	4990	4990	0
638	20230623	092100	4191090	4990	4990	4990	4990	0
639	20230623	092000	4191090	4990	4990	4990	4990	0
640	20230623	091900	4191090	4990	4990	4990	4990	0
641	20230623	091800	4191090	4990	4990	4990	4990	0
642	20230623	091700	4191090	4990	4990	4990	4990	0
643	20230623	091600	4191090	4990	4990	4990	4990	0
644	20230623	091500	4191090	4990	4990	4990	4990	0
645	20230623	091400	4191090	4990	4990	4990	4990	0
646	20230623	091300	4191090	4990	4990	4990	4990	0
647	20230623	091200	4191090	4990	4990	4990	4990	0
648	20230623	091100	4191090	4990	4990	4990	4990	0
649	20230623	091000	4191090	4990	4990	4990	4990	0
650	20230623	090900	4191090	4990	4990	4990	4990	0
651	20230623	090800	4191090	4990	4990	4990	4990	0
652	20230623	090700	4191090	4990	4990	4990	4990	0
653	20230623	090600	4191090	4990	4990	4990	4990	0
654	20230623	090500	4191090	4990	4990	4990	4990	0
655	20230623	090400	4191090	4990	4990	4990	4990	0
656	20230623	090300	4191090	4990	4990	4990	4990	0
657	20230623	090200	4191090	4990	4990	4990	4990	0
658	20230623	090100	4191090	4990	4985	4990	4985	713
659	20230623	090000	633730	4990	4990	4990	4990	127