KissMeData/001500/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	183300	144372420	8880	8880	8880	8880	224
3	20230622	183200	144372420	8880	8880	8880	8880	0
4	20230622	183100	144372420	8880	8880	8880	8880	0
5	20230622	183000	144372420	8880	8880	8880	8880	0
6	20230622	182900	144372420	8880	8880	8880	8880	0
7	20230622	182800	144372420	8880	8880	8880	8880	0
8	20230622	182700	144372420	8880	8880	8880	8880	0
9	20230622	182600	144372420	8880	8880	8880	8880	0
10	20230622	182500	144372420	8880	8880	8880	8880	0
11	20230622	182400	144372420	8880	8880	8880	8880	0
12	20230622	182300	144372420	8880	8880	8880	8880	0
13	20230622	182200	144372420	8880	8880	8880	8880	0
14	20230622	182100	144372420	8880	8880	8880	8880	0
15	20230622	182000	144372420	8880	8880	8880	8880	0
16	20230622	181900	144372420	8880	8880	8880	8880	0
17	20230622	181800	144372420	8880	8880	8880	8880	0
18	20230622	181700	144372420	8880	8880	8880	8880	0
19	20230622	181600	144372420	8880	8880	8880	8880	0
20	20230622	181500	144372420	8880	8880	8880	8880	0
21	20230622	181400	144372420	8880	8880	8880	8880	0
22	20230622	181300	144372420	8880	8880	8880	8880	0
23	20230622	181200	144372420	8880	8880	8880	8880	0
24	20230622	181100	144372420	8880	8880	8880	8880	0
25	20230622	181000	144372420	8880	8880	8880	8880	0
26	20230622	180900	144372420	8880	8880	8880	8880	0
27	20230622	180800	144372420	8880	8880	8880	8880	0
28	20230622	180700	144372420	8880	8880	8880	8880	0
29	20230622	180600	144372420	8880	8880	8880	8880	0
30	20230622	180500	144372420	8880	8880	8880	8880	0
31	20230622	180400	144372420	8880	8880	8880	8880	0
32	20230622	180300	144372420	8880	8880	8880	8880	224
33	20230622	180200	144372420	8880	8880	8880	8880	0
34	20230622	180100	144372420	8880	8880	8880	8880	0
35	20230622	180000	144372420	8880	8880	8880	8880	0
36	20230622	175900	144372420	8880	8880	8880	8880	0
37	20230622	175800	144372420	8880	8880	8880	8880	0
38	20230622	175700	144372420	8880	8880	8880	8880	0
39	20230622	175600	144372420	8880	8880	8880	8880	0
40	20230622	175500	144372420	8880	8880	8880	8880	0
41	20230622	175400	144372420	8880	8880	8880	8880	0
42	20230622	175300	144372420	8880	8880	8880	8880	0
43	20230622	175200	144372420	8880	8880	8880	8880	0
44	20230622	175100	144372420	8880	8880	8880	8880	0
45	20230622	175000	144372420	8880	8880	8880	8880	0
46	20230622	174900	144372420	8880	8880	8880	8880	0
47	20230622	174800	144372420	8880	8880	8880	8880	0
48	20230622	174700	144372420	8880	8880	8880	8880	0
49	20230622	174600	144372420	8880	8880	8880	8880	0
50	20230622	174500	144372420	8880	8880	8880	8880	0
51	20230622	174400	144372420	8880	8880	8880	8880	0
52	20230622	174300	144372420	8880	8880	8880	8880	0
53	20230622	174200	144372420	8880	8880	8880	8880	0
54	20230622	174100	144372420	8880	8880	8880	8880	0
55	20230622	174000	144372420	8880	8880	8880	8880	0
56	20230622	173900	144372420	8880	8880	8880	8880	0
57	20230622	173800	144372420	8880	8880	8880	8880	0
58	20230622	173700	144372420	8880	8880	8880	8880	0
59	20230622	173600	144372420	8880	8880	8880	8880	0
60	20230622	173500	144372420	8880	8880	8880	8880	0
61	20230622	173400	144372420	8880	8880	8880	8880	0
62	20230622	173300	144372420	8880	8880	8880	8880	224
63	20230622	173200	144372420	8880	8880	8880	8880	0
64	20230622	173100	144372420	8880	8880	8880	8880	0
65	20230622	173000	144372420	8880	8880	8880	8880	0
66	20230622	172900	144372420	8880	8880	8880	8880	0
67	20230622	172800	144372420	8880	8880	8880	8880	0
68	20230622	172700	144372420	8880	8880	8880	8880	0
69	20230622	172600	144372420	8880	8880	8880	8880	0
70	20230622	172500	144372420	8880	8880	8880	8880	0
71	20230622	172400	144372420	8880	8880	8880	8880	0
72	20230622	172300	144372420	8880	8880	8880	8880	0
73	20230622	172200	144372420	8880	8880	8880	8880	0
74	20230622	172100	144372420	8880	8880	8880	8880	0
75	20230622	172000	144372420	8880	8880	8880	8880	0
76	20230622	171900	144372420	8880	8880	8880	8880	0
77	20230622	171800	144372420	8880	8880	8880	8880	0
78	20230622	171700	144372420	8880	8880	8880	8880	0
79	20230622	171600	144372420	8880	8880	8880	8880	0
80	20230622	171500	144372420	8880	8880	8880	8880	0
81	20230622	171400	144372420	8880	8880	8880	8880	0
82	20230622	171300	144372420	8880	8880	8880	8880	0
83	20230622	171200	144372420	8880	8880	8880	8880	0
84	20230622	171100	144372420	8880	8880	8880	8880	0
85	20230622	171000	144372420	8880	8880	8880	8880	0
86	20230622	170900	144372420	8880	8880	8880	8880	0
87	20230622	170800	144372420	8880	8880	8880	8880	0
88	20230622	170700	144372420	8880	8880	8880	8880	0
89	20230622	170600	144372420	8880	8880	8880	8880	0
90	20230622	170500	144372420	8880	8880	8880	8880	0
91	20230622	170400	144372420	8880	8880	8880	8880	0
92	20230622	170300	144372420	8880	8880	8880	8880	224
93	20230622	170200	144372420	8880	8880	8880	8880	0
94	20230622	170100	144372420	8880	8880	8880	8880	0
95	20230622	170000	144372420	8880	8880	8880	8880	0
96	20230622	165900	144372420	8880	8880	8880	8880	0
97	20230622	165800	144372420	8880	8880	8880	8880	0
98	20230622	165700	144372420	8880	8880	8880	8880	0
99	20230622	165600	144372420	8880	8880	8880	8880	0
100	20230622	165500	144372420	8880	8880	8880	8880	0
101	20230622	165400	144372420	8880	8880	8880	8880	0
102	20230622	165300	144372420	8880	8880	8880	8880	0
103	20230622	165200	144372420	8880	8880	8880	8880	0
104	20230622	165100	144372420	8880	8880	8880	8880	0
105	20230622	165000	144372420	8880	8880	8880	8880	0
106	20230622	164900	144372420	8880	8880	8880	8880	0
107	20230622	164800	144372420	8880	8880	8880	8880	0
108	20230622	164700	144372420	8880	8880	8880	8880	0
109	20230622	164600	144372420	8880	8880	8880	8880	0
110	20230622	164500	144372420	8880	8880	8880	8880	0
111	20230622	164400	144372420	8880	8880	8880	8880	0
112	20230622	164300	144372420	8880	8880	8880	8880	0
113	20230622	164200	144372420	8880	8880	8880	8880	0
114	20230622	164100	144372420	8880	8880	8880	8880	0
115	20230622	164000	144372420	8880	8880	8880	8880	0
116	20230622	163900	144372420	8880	8880	8880	8880	0
117	20230622	163800	144372420	8880	8880	8880	8880	0
118	20230622	163700	144372420	8880	8880	8880	8880	0
119	20230622	163600	144372420	8880	8880	8880	8880	0
120	20230622	163500	144372420	8880	8880	8880	8880	0
121	20230622	163400	144372420	8880	8880	8880	8880	0
122	20230622	163300	144372420	8880	8880	8880	8880	224
123	20230622	163200	144372420	8880	8880	8880	8880	0
124	20230622	163100	144372420	8880	8880	8880	8880	0
125	20230622	163000	144372420	8880	8880	8880	8880	0
126	20230622	162900	144372420	8880	8880	8880	8880	0
127	20230622	162800	144372420	8880	8880	8880	8880	0
128	20230622	162700	144372420	8880	8880	8880	8880	0
129	20230622	162600	144372420	8880	8880	8880	8880	0
130	20230622	162500	144372420	8880	8880	8880	8880	0
131	20230622	162400	144372420	8880	8880	8880	8880	0
132	20230622	162300	144372420	8880	8880	8880	8880	0
133	20230622	162200	144372420	8880	8880	8880	8880	0
134	20230622	162100	144372420	8880	8880	8880	8880	0
135	20230622	162000	144372420	8880	8880	8880	8880	0
136	20230622	161900	144372420	8880	8880	8880	8880	0
137	20230622	161800	144372420	8880	8880	8880	8880	0
138	20230622	161700	144372420	8880	8880	8880	8880	0
139	20230622	161600	144372420	8880	8880	8880	8880	0
140	20230622	161500	144372420	8880	8880	8880	8880	0
141	20230622	161400	144372420	8880	8880	8880	8880	0
142	20230622	161300	144372420	8880	8880	8880	8880	0
143	20230622	161200	144372420	8880	8880	8880	8880	0
144	20230622	161100	144372420	8880	8880	8880	8880	0
145	20230622	161000	144372420	8880	8880	8880	8880	0
146	20230622	160900	144372420	8880	8880	8880	8880	0
147	20230622	160800	144372420	8880	8880	8880	8880	0
148	20230622	160700	144372420	8880	8880	8880	8880	0
149	20230622	160600	144372420	8880	8880	8880	8880	0
150	20230622	160500	144372420	8880	8880	8880	8880	0
151	20230622	160400	144372420	8880	8880	8880	8880	0
152	20230622	160300	144372420	8880	8880	8880	8880	224
153	20230622	160200	144372420	8880	8880	8880	8880	0
154	20230622	160100	144372420	8880	8880	8880	8880	0
155	20230622	160000	144372420	8880	8880	8880	8880	0
156	20230622	155900	144372420	8880	8880	8880	8880	0
157	20230622	155800	144372420	8880	8880	8880	8880	0
158	20230622	155700	144372420	8880	8880	8880	8880	0
159	20230622	155600	144372420	8880	8880	8880	8880	0
160	20230622	155500	144372420	8880	8880	8880	8880	0
161	20230622	155400	144372420	8880	8880	8880	8880	0
162	20230622	155300	144372420	8880	8880	8880	8880	0
163	20230622	155200	144372420	8880	8880	8880	8880	0
164	20230622	155100	144372420	8880	8880	8880	8880	0
165	20230622	155000	144372420	8880	8880	8880	8880	0
166	20230622	154900	144372420	8880	8880	8880	8880	0
167	20230622	154800	144372420	8880	8880	8880	8880	0
168	20230622	154700	144372420	8880	8880	8880	8880	0
169	20230622	154600	144372420	8880	8880	8880	8880	0
170	20230622	154500	144372420	8880	8880	8880	8880	0
171	20230622	154400	144372420	8880	8880	8880	8880	0
172	20230622	154300	144372420	8880	8880	8880	8880	0
173	20230622	154200	144372420	8880	8880	8880	8880	0
174	20230622	154100	144372420	8880	8880	8880	8880	0
175	20230622	154000	144372420	8880	8880	8880	8880	0
176	20230622	153900	144372420	8880	8880	8880	8880	0
177	20230622	153800	144372420	8880	8880	8880	8880	0
178	20230622	153700	144372420	8880	8880	8880	8880	0
179	20230622	153600	144372420	8880	8880	8880	8880	0
180	20230622	153500	144372420	8880	8880	8880	8880	0
181	20230622	153400	144372420	8880	8880	8880	8880	0
182	20230622	153300	144372420	8880	8880	8880	8880	224
183	20230622	153200	144372420	8880	8880	8880	8880	0
184	20230622	153100	144372420	8880	8880	8880	8880	0
185	20230622	153000	144372420	8880	8880	8880	8880	224
186	20230622	152900	142383300	8880	8880	8880	8880	0
187	20230622	152800	142383300	8880	8880	8880	8880	0
188	20230622	152700	142383300	8880	8880	8880	8880	0
189	20230622	152600	142383300	8880	8880	8880	8880	0
190	20230622	152500	142383300	8880	8880	8880	8880	0
191	20230622	152400	142383300	8880	8880	8880	8880	0
192	20230622	152300	142383300	8880	8880	8880	8880	0
193	20230622	152200	142383300	8880	8880	8880	8880	0
194	20230622	152100	142383300	8880	8880	8880	8880	0
195	20230622	152000	142383300	8880	8880	8880	8880	0
196	20230622	151900	142383300	8880	8860	8880	8860	44
197	20230622	151800	141992600	8860	8860	8860	8860	0
198	20230622	151700	141992600	8860	8860	8860	8860	0
199	20230622	151600	141992600	8860	8860	8860	8860	509
200	20230622	151500	137482860	8850	8850	8850	8850	500
201	20230622	151400	133057860	8850	8850	8850	8850	0
202	20230622	151300	133057860	8850	8850	8850	8850	0
203	20230622	151200	133057860	8850	8850	8850	8850	0
204	20230622	151100	133057860	8850	8850	8850	8850	46
205	20230622	151000	132650760	8850	8850	8850	8850	0
206	20230622	150900	132650760	8850	8850	8850	8850	0
207	20230622	150800	132650760	8850	8850	8850	8850	0
208	20230622	150700	132650760	8850	8850	8850	8850	0
209	20230622	150600	132650760	8850	8850	8850	8850	0
210	20230622	150500	132650760	8850	8850	8850	8850	391
211	20230622	150400	129190410	8860	8860	8860	8860	0
212	20230622	150300	129190410	8860	8860	8860	8860	0
213	20230622	150200	129190410	8860	8860	8860	8860	10
214	20230622	150100	129101810	8860	8860	8860	8860	0
215	20230622	150000	129101810	8860	8860	8860	8860	0
216	20230622	145900	129101810	8860	8860	8860	8860	0
217	20230622	145800	129101810	8860	8860	8860	8860	0
218	20230622	145700	129101810	8860	8860	8860	8860	205
219	20230622	145600	127285510	8870	8870	8870	8870	0
220	20230622	145500	127285510	8870	8870	8870	8870	5
221	20230622	145400	127241160	8870	8870	8870	8870	1
222	20230622	145300	127232290	8860	8860	8860	8860	0
223	20230622	145200	127232290	8860	8860	8860	8860	0
224	20230622	145100	127232290	8860	8860	8860	8860	0
225	20230622	145000	127232290	8860	8860	8860	8860	0
226	20230622	144900	127232290	8860	8860	8860	8860	0
227	20230622	144800	127232290	8860	8860	8860	8860	897
228	20230622	144700	119284870	8850	8850	8850	8850	0
229	20230622	144600	119284870	8850	8850	8850	8850	0
230	20230622	144500	119284870	8850	8850	8850	8850	0
231	20230622	144400	119284870	8850	8860	8860	8850	52
232	20230622	144300	118824160	8860	8860	8860	8860	0
233	20230622	144200	118824160	8860	8850	8860	8850	1299
234	20230622	144100	107318520	8840	8840	8840	8840	0
235	20230622	144000	107318520	8840	8840	8840	8840	289
236	20230622	143900	104763760	8840	8840	8840	8840	0
237	20230622	143800	104763760	8840	8840	8840	8840	500
238	20230622	143700	100343760	8850	8850	8850	8850	150
239	20230622	143600	99016260	8850	8850	8850	8850	0
240	20230622	143500	99016260	8850	8850	8850	8850	0
241	20230622	143400	99016260	8850	8850	8850	8850	0
242	20230622	143300	99016260	8850	8850	8850	8850	0
243	20230622	143200	99016260	8850	8850	8850	8850	0
244	20230622	143100	99016260	8850	8850	8850	8850	0
245	20230622	143000	99016260	8850	8850	8850	8850	0
246	20230622	142900	99016260	8850	8850	8850	8850	0
247	20230622	142800	99016260	8850	8850	8850	8850	0
248	20230622	142700	99016260	8850	8850	8850	8850	0
249	20230622	142600	99016260	8850	8850	8850	8850	0
250	20230622	142500	99016260	8850	8850	8850	8850	0
251	20230622	142400	99016260	8850	8850	8850	8850	0
252	20230622	142300	99016260	8850	8850	8850	8850	211
253	20230622	142200	97148910	8850	8850	8850	8850	500
254	20230622	142100	92723910	8860	8860	8860	8860	0
255	20230622	142000	92723910	8860	8860	8860	8860	0
256	20230622	141900	92723910	8860	8860	8860	8860	0
257	20230622	141800	92723910	8860	8860	8860	8860	0
258	20230622	141700	92723910	8860	8860	8860	8860	0
259	20230622	141600	92723910	8860	8860	8860	8860	51
260	20230622	141500	92272050	8880	8880	8880	8880	0
261	20230622	141400	92272050	8880	8870	8880	8870	51
262	20230622	141300	91819670	8870	8870	8870	8870	0
263	20230622	141200	91819670	8870	8870	8870	8870	0
264	20230622	141100	91819670	8870	8870	8870	8870	0
265	20230622	141000	91819670	8870	8870	8870	8870	194
266	20230622	140900	90098890	8870	8860	8870	8860	806
267	20230622	140800	82954670	8860	8860	8860	8860	0
268	20230622	140700	82954670	8860	8860	8860	8860	0
269	20230622	140600	82954670	8860	8860	8860	8860	0
270	20230622	140500	82954670	8860	8860	8860	8860	0
271	20230622	140400	82954670	8860	8860	8860	8860	0
272	20230622	140300	82954670	8860	8860	8860	8860	0
273	20230622	140200	82954670	8860	8860	8860	8860	0
274	20230622	140100	82954670	8860	8860	8860	8860	0
275	20230622	140000	82954670	8860	8860	8860	8860	0
276	20230622	135900	82954670	8860	8860	8860	8860	0
277	20230622	135800	82954670	8860	8860	8860	8860	1
278	20230622	135700	82945810	8860	8860	8860	8860	0
279	20230622	135600	82945810	8860	8860	8860	8860	0
280	20230622	135500	82945810	8860	8860	8860	8860	0
281	20230622	135400	82945810	8860	8860	8860	8860	0
282	20230622	135300	82945810	8860	8860	8860	8860	1
283	20230622	135200	82936950	8860	8860	8860	8860	0
284	20230622	135100	82936950	8860	8860	8860	8860	0
285	20230622	135000	82936950	8860	8860	8860	8860	1
286	20230622	134900	82928090	8850	8850	8850	8850	33
287	20230622	134800	82636040	8850	8860	8860	8850	1054
288	20230622	134700	73307090	8870	8870	8870	8870	0
289	20230622	134600	73307090	8870	8870	8870	8870	0
290	20230622	134500	73307090	8870	8870	8870	8870	1
291	20230622	134400	73298220	8880	8880	8880	8880	0
292	20230622	134300	73298220	8880	8880	8880	8880	0
293	20230622	134200	73298220	8880	8880	8880	8880	0
294	20230622	134100	73298220	8880	8880	8880	8880	0
295	20230622	134000	73298220	8880	8880	8880	8880	0
296	20230622	133900	73298220	8880	8880	8880	8880	0
297	20230622	133800	73298220	8880	8880	8880	8880	0
298	20230622	133700	73298220	8880	8880	8880	8880	0
299	20230622	133600	73298220	8880	8880	8880	8880	0
300	20230622	133500	73298220	8880	8880	8880	8880	0
301	20230622	133400	73298220	8880	8880	8880	8880	1
302	20230622	133300	73289340	8880	8880	8880	8880	0
303	20230622	133200	73289340	8880	8880	8880	8880	0
304	20230622	133100	73289340	8880	8880	8880	8880	0
305	20230622	133000	73289340	8880	8880	8880	8880	0
306	20230622	132900	73289340	8880	8880	8880	8880	0
307	20230622	132800	73289340	8880	8880	8880	8880	0
308	20230622	132700	73289340	8880	8880	8880	8880	0
309	20230622	132600	73289340	8880	8880	8880	8880	0
310	20230622	132500	73289340	8880	8880	8880	8880	500
311	20230622	132400	68849340	8880	8880	8880	8880	2
312	20230622	132300	68831580	8890	8890	8890	8890	0
313	20230622	132200	68831580	8890	8890	8890	8890	0
314	20230622	132100	68831580	8890	8890	8890	8890	0
315	20230622	132000	68831580	8890	8890	8890	8890	0
316	20230622	131900	68831580	8890	8890	8890	8890	0
317	20230622	131800	68831580	8890	8890	8890	8890	0
318	20230622	131700	68831580	8890	8890	8890	8890	0
319	20230622	131600	68831580	8890	8890	8890	8890	0
320	20230622	131500	68831580	8890	8890	8890	8890	0
321	20230622	131400	68831580	8890	8890	8890	8890	0
322	20230622	131300	68831580	8890	8890	8890	8890	1
323	20230622	131200	68822690	8890	8850	8890	8840	501
324	20230622	131100	64391610	8880	8880	8880	8880	0
325	20230622	131000	64391610	8880	8880	8880	8880	0
326	20230622	130900	64391610	8880	8880	8880	8880	30
327	20230622	130800	64125210	8880	8880	8880	8880	0
328	20230622	130700	64125210	8880	8880	8880	8880	0
329	20230622	130600	64125210	8880	8880	8880	8880	0
330	20230622	130500	64125210	8880	8880	8880	8880	1000
331	20230622	130400	55245210	8880	8880	8880	8880	0
332	20230622	130300	55245210	8880	8880	8880	8880	0
333	20230622	130200	55245210	8880	8880	8880	8880	0
334	20230622	130100	55245210	8880	8880	8880	8880	0
335	20230622	130000	55245210	8880	8880	8880	8880	2
336	20230622	125900	55227450	8880	8860	8880	8860	96
337	20230622	125800	54376670	8850	8850	8850	8850	0
338	20230622	125700	54376670	8850	8850	8850	8850	0
339	20230622	125600	54376670	8850	8850	8850	8850	0
340	20230622	125500	54376670	8850	8850	8850	8850	0
341	20230622	125400	54376670	8850	8850	8850	8850	0
342	20230622	125300	54376670	8850	8850	8850	8850	0
343	20230622	125200	54376670	8850	8860	8860	8850	500
344	20230622	125100	49951650	8850	8850	8850	8850	0
345	20230622	125000	49951650	8850	8850	8850	8850	0
346	20230622	124900	49951650	8850	8850	8850	8850	0
347	20230622	124800	49951650	8850	8850	8850	8850	0
348	20230622	124700	49951650	8850	8850	8850	8850	0
349	20230622	124600	49951650	8850	8850	8850	8850	0
350	20230622	124500	49951650	8850	8850	8850	8850	371
351	20230622	124400	46668300	8860	8860	8860	8860	0
352	20230622	124300	46668300	8860	8860	8860	8860	0
353	20230622	124200	46668300	8860	8860	8860	8860	0
354	20230622	124100	46668300	8860	8860	8860	8860	0
355	20230622	124000	46668300	8860	8860	8860	8860	0
356	20230622	123900	46668300	8860	8860	8860	8860	0
357	20230622	123800	46668300	8860	8860	8860	8860	0
358	20230622	123700	46668300	8860	8860	8860	8860	0
359	20230622	123600	46668300	8860	8860	8860	8860	0
360	20230622	123500	46668300	8860	8860	8860	8860	0
361	20230622	123400	46668300	8860	8860	8860	8860	0
362	20230622	123300	46668300	8860	8860	8860	8860	0
363	20230622	123200	46668300	8860	8860	8860	8860	0
364	20230622	123100	46668300	8860	8860	8860	8860	0
365	20230622	123000	46668300	8860	8860	8860	8860	1
366	20230622	122900	46659440	8850	8850	8850	8850	0
367	20230622	122800	46659440	8850	8850	8850	8850	0
368	20230622	122700	46659440	8850	8850	8850	8850	0
369	20230622	122600	46659440	8850	8850	8850	8850	0
370	20230622	122500	46659440	8850	8850	8850	8850	0
371	20230622	122400	46659440	8850	8850	8850	8850	0
372	20230622	122300	46659440	8850	8850	8850	8850	0
373	20230622	122200	46659440	8850	8850	8850	8850	0
374	20230622	122100	46659440	8850	8850	8850	8850	0
375	20230622	122000	46659440	8850	8850	8850	8850	0
376	20230622	121900	46659440	8850	8850	8850	8850	0
377	20230622	121800	46659440	8850	8850	8850	8850	0
378	20230622	121700	46659440	8850	8850	8850	8850	0
379	20230622	121600	46659440	8850	8850	8850	8850	0
380	20230622	121500	46659440	8850	8850	8850	8850	0
381	20230622	121400	46659440	8850	8850	8850	8850	0
382	20230622	121300	46659440	8850	8850	8850	8850	0
383	20230622	121200	46659440	8850	8850	8850	8850	0
384	20230622	121100	46659440	8850	8850	8850	8850	0
385	20230622	121000	46659440	8850	8850	8850	8850	0
386	20230622	120900	46659440	8850	8850	8850	8850	0
387	20230622	120800	46659440	8850	8850	8850	8850	0
388	20230622	120700	46659440	8850	8850	8850	8850	0
389	20230622	120600	46659440	8850	8850	8850	8850	0
390	20230622	120500	46659440	8850	8850	8850	8850	0
391	20230622	120400	46659440	8850	8850	8850	8850	12
392	20230622	120300	46553240	8870	8870	8870	8870	0
393	20230622	120200	46553240	8870	8870	8870	8870	0
394	20230622	120100	46553240	8870	8870	8870	8870	20
395	20230622	120000	46375840	8850	8850	8850	8850	0
396	20230622	115900	46375840	8850	8850	8850	8850	0
397	20230622	115800	46375840	8850	8860	8860	8850	162
398	20230622	115700	44941720	8870	8870	8870	8870	0
399	20230622	115600	44941720	8870	8870	8870	8870	0
400	20230622	115500	44941720	8870	8870	8870	8870	1
401	20230622	115400	44932850	8870	8870	8870	8870	0
402	20230622	115300	44932850	8870	8870	8870	8870	0
403	20230622	115200	44932850	8870	8870	8870	8870	0
404	20230622	115100	44932850	8870	8870	8870	8870	0
405	20230622	115000	44932850	8870	8870	8870	8870	0
406	20230622	114900	44932850	8870	8870	8870	8870	0
407	20230622	114800	44932850	8870	8870	8870	8870	0
408	20230622	114700	44932850	8870	8870	8870	8870	0
409	20230622	114600	44932850	8870	8870	8870	8870	0
410	20230622	114500	44932850	8870	8870	8870	8870	0
411	20230622	114400	44932850	8870	8870	8870	8870	0
412	20230622	114300	44932850	8870	8870	8870	8870	0
413	20230622	114200	44932850	8870	8870	8870	8870	0
414	20230622	114100	44932850	8870	8870	8870	8870	0
415	20230622	114000	44932850	8870	8870	8870	8870	81
416	20230622	113900	44214380	8870	8870	8870	8870	0
417	20230622	113800	44214380	8870	8870	8870	8870	0
418	20230622	113700	44214380	8870	8870	8870	8870	35
419	20230622	113600	43903930	8880	8880	8880	8880	0
420	20230622	113500	43903930	8880	8880	8880	8880	0
421	20230622	113400	43903930	8880	8880	8880	8880	0
422	20230622	113300	43903930	8880	8880	8880	8880	0
423	20230622	113200	43903930	8880	8880	8880	8880	0
424	20230622	113100	43903930	8880	8880	8880	8880	0
425	20230622	113000	43903930	8880	8880	8880	8880	0
426	20230622	112900	43903930	8880	8880	8880	8880	0
427	20230622	112800	43903930	8880	8880	8880	8880	22
428	20230622	112700	43708570	8880	8880	8880	8880	10
429	20230622	112600	43619770	8880	8880	8880	8880	0
430	20230622	112500	43619770	8880	8880	8880	8880	0
431	20230622	112400	43619770	8880	8880	8880	8880	1
432	20230622	112300	43610890	8880	8880	8880	8880	0
433	20230622	112200	43610890	8880	8880	8880	8880	0
434	20230622	112100	43610890	8880	8880	8880	8880	0
435	20230622	112000	43610890	8880	8880	8880	8880	0
436	20230622	111900	43610890	8880	8880	8880	8880	0
437	20230622	111800	43610890	8880	8880	8880	8880	0
438	20230622	111700	43610890	8880	8880	8880	8880	0
439	20230622	111600	43610890	8880	8880	8880	8880	0
440	20230622	111500	43610890	8880	8880	8880	8880	0
441	20230622	111400	43610890	8880	8880	8880	8880	0
442	20230622	111300	43610890	8880	8880	8880	8880	0
443	20230622	111200	43610890	8880	8880	8880	8880	0
444	20230622	111100	43610890	8880	8880	8880	8880	0
445	20230622	111000	43610890	8880	8880	8880	8880	0
446	20230622	110900	43610890	8880	8880	8880	8880	0
447	20230622	110800	43610890	8880	8880	8880	8880	0
448	20230622	110700	43610890	8880	8880	8880	8880	0
449	20230622	110600	43610890	8880	8880	8880	8880	0
450	20230622	110500	43610890	8880	8880	8880	8880	0
451	20230622	110400	43610890	8880	8880	8880	8880	1
452	20230622	110300	43602010	8880	8880	8880	8880	0
453	20230622	110200	43602010	8880	8880	8880	8880	0
454	20230622	110100	43602010	8880	8880	8880	8880	0
455	20230622	110000	43602010	8880	8880	8880	8880	0
456	20230622	105900	43602010	8880	8880	8880	8880	0
457	20230622	105800	43602010	8880	8880	8880	8880	0
458	20230622	105700	43602010	8880	8880	8880	8880	0
459	20230622	105600	43602010	8880	8880	8880	8880	0
460	20230622	105500	43602010	8880	8880	8880	8880	0
461	20230622	105400	43602010	8880	8880	8880	8880	2
462	20230622	105300	43584250	8880	8880	8880	8880	0
463	20230622	105200	43584250	8880	8880	8880	8880	0
464	20230622	105100	43584250	8880	8880	8880	8880	21
465	20230622	105000	43397770	8900	8900	8900	8900	0
466	20230622	104900	43397770	8900	8900	8900	8900	0
467	20230622	104800	43397770	8900	8900	8900	8900	0
468	20230622	104700	43397770	8900	8900	8900	8900	0
469	20230622	104600	43397770	8900	8900	8900	8900	0
470	20230622	104500	43397770	8900	8900	8900	8900	0
471	20230622	104400	43397770	8900	8900	8900	8900	0
472	20230622	104300	43397770	8900	8900	8900	8900	0
473	20230622	104200	43397770	8900	8900	8900	8900	1
474	20230622	104100	43388870	8900	8900	8900	8900	26
475	20230622	104000	43157470	8890	8890	8890	8890	0
476	20230622	103900	43157470	8890	8890	8890	8890	0
477	20230622	103800	43157470	8890	8890	8890	8890	0
478	20230622	103700	43157470	8890	8890	8890	8890	0
479	20230622	103600	43157470	8890	8890	8890	8890	554
480	20230622	103500	38232410	8890	8890	8890	8890	0
481	20230622	103400	38232410	8890	8870	8890	8870	45
482	20230622	103300	37832920	8880	8880	8880	8880	69
483	20230622	103200	37220200	8880	8880	8880	8880	0
484	20230622	103100	37220200	8880	8880	8880	8880	0
485	20230622	103000	37220200	8880	8880	8880	8880	0
486	20230622	102900	37220200	8880	8880	8880	8880	0
487	20230622	102800	37220200	8880	8880	8880	8880	0
488	20230622	102700	37220200	8880	8880	8880	8880	0
489	20230622	102600	37220200	8880	8880	8880	8880	12
490	20230622	102500	37113640	8880	8880	8880	8880	0
491	20230622	102400	37113640	8880	8880	8880	8880	0
492	20230622	102300	37113640	8880	8870	8880	8870	1229
493	20230622	102200	26202410	8870	8870	8870	8870	3
494	20230622	102100	26175800	8870	8870	8870	8870	0
495	20230622	102000	26175800	8870	8870	8870	8870	0
496	20230622	101900	26175800	8870	8870	8870	8870	0
497	20230622	101800	26175800	8870	8870	8870	8870	1
498	20230622	101700	26166930	8870	8870	8870	8870	0
499	20230622	101600	26166930	8870	8870	8870	8870	0
500	20230622	101500	26166930	8870	8870	8870	8870	128
501	20230622	101400	25031570	8870	8870	8870	8870	0
502	20230622	101300	25031570	8870	8870	8870	8870	0
503	20230622	101200	25031570	8870	8870	8870	8870	0
504	20230622	101100	25031570	8870	8870	8870	8870	1
505	20230622	101000	25022700	8850	8860	8860	8850	2
506	20230622	100900	25004990	8850	8850	8850	8850	0
507	20230622	100800	25004990	8850	8850	8850	8850	1
508	20230622	100700	24996140	8850	8860	8860	8850	12
509	20230622	100600	24889830	8860	8860	8860	8860	0
510	20230622	100500	24889830	8860	8860	8860	8860	0
511	20230622	100400	24889830	8860	8860	8860	8860	1
512	20230622	100300	24880970	8850	8850	8850	8850	0
513	20230622	100200	24880970	8850	8850	8850	8850	0
514	20230622	100100	24880970	8850	8850	8850	8850	0
515	20230622	100000	24880970	8850	8850	8850	8850	0
516	20230622	095900	24880970	8850	8850	8850	8850	0
517	20230622	095800	24880970	8850	8850	8850	8850	0
518	20230622	095700	24880970	8850	8850	8850	8850	7
519	20230622	095600	24819020	8850	8850	8850	8850	0
520	20230622	095500	24819020	8850	8850	8850	8850	35
521	20230622	095400	24509270	8850	8850	8850	8840	9
522	20230622	095300	24429630	8850	8850	8850	8850	0
523	20230622	095200	24429630	8850	8850	8850	8850	0
524	20230622	095100	24429630	8850	8850	8850	8850	0
525	20230622	095000	24429630	8850	8850	8850	8850	1
526	20230622	094900	24420780	8840	8840	8840	8840	0
527	20230622	094800	24420780	8840	8840	8840	8840	1
528	20230622	094700	24411940	8870	8870	8870	8870	0
529	20230622	094600	24411940	8870	8870	8870	8870	0
530	20230622	094500	24411940	8870	8870	8870	8870	0
531	20230622	094400	24411940	8870	8870	8870	8870	0
532	20230622	094300	24411940	8870	8870	8870	8870	0
533	20230622	094200	24411940	8870	8870	8870	8870	0
534	20230622	094100	24411940	8870	8870	8870	8870	0
535	20230622	094000	24411940	8870	8860	8870	8860	100
536	20230622	093900	23525450	8860	8860	8860	8860	0
537	20230622	093800	23525450	8860	8860	8860	8860	0
538	20230622	093700	23525450	8860	8860	8860	8860	0
539	20230622	093600	23525450	8860	8860	8860	8860	15
540	20230622	093500	23392550	8860	8860	8860	8860	2
541	20230622	093400	23374830	8860	8860	8860	8860	51
542	20230622	093300	22922970	8830	8830	8830	8830	0
543	20230622	093200	22922970	8830	8830	8830	8830	0
544	20230622	093100	22922970	8830	8830	8860	8830	12
545	20230622	093000	22816980	8860	8850	8860	8850	10
546	20230622	092900	22728390	8830	8830	8830	8830	0
547	20230622	092800	22728390	8830	8830	8830	8830	213
548	20230622	092700	20847600	8830	8830	8830	8830	235
549	20230622	092600	18772550	8830	8830	8830	8830	0
550	20230622	092500	18772550	8830	8830	8830	8830	13
551	20230622	092400	18657760	8840	8840	8840	8840	6
552	20230622	092300	18604720	8840	8840	8840	8840	27
553	20230622	092200	18366040	8840	8840	8840	8840	9
554	20230622	092100	18286480	8840	8840	8840	8840	2
555	20230622	092000	18268800	8820	8820	8820	8820	0
556	20230622	091900	18268800	8820	8820	8820	8820	0
557	20230622	091800	18268800	8820	8820	8820	8820	0
558	20230622	091700	18268800	8820	8820	8820	8820	0
559	20230622	091600	18268800	8820	8820	8820	8820	8
560	20230622	091500	18198240	8810	8810	8810	8810	0
561	20230622	091400	18198240	8810	8810	8810	8810	0
562	20230622	091300	18198240	8810	8810	8810	8810	0
563	20230622	091200	18198240	8810	8840	8840	8810	244
564	20230622	091100	16045990	8840	8840	8840	8840	0
565	20230622	091000	16045990	8840	8840	8840	8840	0
566	20230622	090900	16045990	8840	8840	8840	8840	2
567	20230622	090800	16028310	8820	8820	8820	8820	0
568	20230622	090700	16028310	8820	8820	8820	8820	0
569	20230622	090600	16028310	8820	8820	8820	8820	0
570	20230622	090500	16028310	8820	8820	8820	8820	1101
571	20230622	090400	6317490	8820	8820	8820	8820	219
572	20230622	090300	4385910	8820	8820	8820	8820	28
573	20230622	090200	4138950	8820	8820	8820	8820	0
574	20230622	090100	4138950	8820	8840	8850	8820	240
575	20230622	090000	2017800	8850	8850	8850	8850	228