KissMeData/009070/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194300	64667240	4135	4135	4135	4135	161
3	20230612	194200	64667240	4135	4135	4135	4135	0
4	20230612	194100	64667240	4135	4135	4135	4135	0
5	20230612	194000	64667240	4135	4135	4135	4135	0
6	20230612	193900	64667240	4135	4135	4135	4135	0
7	20230612	193800	64667240	4135	4135	4135	4135	0
8	20230612	193700	64667240	4135	4135	4135	4135	0
9	20230612	193600	64667240	4135	4135	4135	4135	0
10	20230612	193500	64667240	4135	4135	4135	4135	0
11	20230612	193400	64667240	4135	4135	4135	4135	0
12	20230612	193300	64667240	4135	4135	4135	4135	0
13	20230612	193200	64667240	4135	4135	4135	4135	0
14	20230612	193100	64667240	4135	4135	4135	4135	0
15	20230612	193000	64667240	4135	4135	4135	4135	0
16	20230612	192900	64667240	4135	4135	4135	4135	0
17	20230612	192800	64667240	4135	4135	4135	4135	0
18	20230612	192700	64667240	4135	4135	4135	4135	0
19	20230612	192600	64667240	4135	4135	4135	4135	0
20	20230612	192500	64667240	4135	4135	4135	4135	0
21	20230612	192400	64667240	4135	4135	4135	4135	0
22	20230612	192300	64667240	4135	4135	4135	4135	0
23	20230612	192200	64667240	4135	4135	4135	4135	0
24	20230612	192100	64667240	4135	4135	4135	4135	0
25	20230612	192000	64667240	4135	4135	4135	4135	0
26	20230612	191900	64667240	4135	4135	4135	4135	0
27	20230612	191800	64667240	4135	4135	4135	4135	0
28	20230612	191700	64667240	4135	4135	4135	4135	0
29	20230612	191600	64667240	4135	4135	4135	4135	0
30	20230612	191500	64667240	4135	4135	4135	4135	0
31	20230612	191400	64667240	4135	4135	4135	4135	0
32	20230612	191300	64667240	4135	4135	4135	4135	161
33	20230612	191200	64667240	4135	4135	4135	4135	0
34	20230612	191100	64667240	4135	4135	4135	4135	0
35	20230612	191000	64667240	4135	4135	4135	4135	0
36	20230612	190900	64667240	4135	4135	4135	4135	0
37	20230612	190800	64667240	4135	4135	4135	4135	0
38	20230612	190700	64667240	4135	4135	4135	4135	0
39	20230612	190600	64667240	4135	4135	4135	4135	0
40	20230612	190500	64667240	4135	4135	4135	4135	0
41	20230612	190400	64667240	4135	4135	4135	4135	0
42	20230612	190300	64667240	4135	4135	4135	4135	0
43	20230612	190200	64667240	4135	4135	4135	4135	0
44	20230612	190100	64667240	4135	4135	4135	4135	0
45	20230612	190000	64667240	4135	4135	4135	4135	0
46	20230612	185900	64667240	4135	4135	4135	4135	0
47	20230612	185800	64667240	4135	4135	4135	4135	0
48	20230612	185700	64667240	4135	4135	4135	4135	0
49	20230612	185600	64667240	4135	4135	4135	4135	0
50	20230612	185500	64667240	4135	4135	4135	4135	0
51	20230612	185400	64667240	4135	4135	4135	4135	0
52	20230612	185300	64667240	4135	4135	4135	4135	0
53	20230612	185200	64667240	4135	4135	4135	4135	0
54	20230612	185100	64667240	4135	4135	4135	4135	0
55	20230612	185000	64667240	4135	4135	4135	4135	0
56	20230612	184900	64667240	4135	4135	4135	4135	0
57	20230612	184800	64667240	4135	4135	4135	4135	0
58	20230612	184700	64667240	4135	4135	4135	4135	0
59	20230612	184600	64667240	4135	4135	4135	4135	0
60	20230612	184500	64667240	4135	4135	4135	4135	0
61	20230612	184400	64667240	4135	4135	4135	4135	0
62	20230612	184300	64667240	4135	4135	4135	4135	161
63	20230612	184200	64667240	4135	4135	4135	4135	0
64	20230612	184100	64667240	4135	4135	4135	4135	0
65	20230612	184000	64667240	4135	4135	4135	4135	0
66	20230612	183900	64667240	4135	4135	4135	4135	0
67	20230612	183800	64667240	4135	4135	4135	4135	0
68	20230612	183700	64667240	4135	4135	4135	4135	0
69	20230612	183600	64667240	4135	4135	4135	4135	0
70	20230612	183500	64667240	4135	4135	4135	4135	0
71	20230612	183400	64667240	4135	4135	4135	4135	0
72	20230612	183300	64667240	4135	4135	4135	4135	0
73	20230612	183200	64667240	4135	4135	4135	4135	0
74	20230612	183100	64667240	4135	4135	4135	4135	0
75	20230612	183000	64667240	4135	4135	4135	4135	0
76	20230612	182900	64667240	4135	4135	4135	4135	0
77	20230612	182800	64667240	4135	4135	4135	4135	0
78	20230612	182700	64667240	4135	4135	4135	4135	0
79	20230612	182600	64667240	4135	4135	4135	4135	0
80	20230612	182500	64667240	4135	4135	4135	4135	0
81	20230612	182400	64667240	4135	4135	4135	4135	0
82	20230612	182300	64667240	4135	4135	4135	4135	0
83	20230612	182200	64667240	4135	4135	4135	4135	0
84	20230612	182100	64667240	4135	4135	4135	4135	0
85	20230612	182000	64667240	4135	4135	4135	4135	0
86	20230612	181900	64667240	4135	4135	4135	4135	0
87	20230612	181800	64667240	4135	4135	4135	4135	0
88	20230612	181700	64667240	4135	4135	4135	4135	0
89	20230612	181600	64667240	4135	4135	4135	4135	0
90	20230612	181500	64667240	4135	4135	4135	4135	0
91	20230612	181400	64667240	4135	4135	4135	4135	0
92	20230612	181300	64667240	4135	4135	4135	4135	161
93	20230612	181200	64667240	4135	4135	4135	4135	0
94	20230612	181100	64667240	4135	4135	4135	4135	0
95	20230612	181000	64667240	4135	4135	4135	4135	0
96	20230612	180900	64667240	4135	4135	4135	4135	0
97	20230612	180800	64667240	4135	4135	4135	4135	0
98	20230612	180700	64667240	4135	4135	4135	4135	0
99	20230612	180600	64667240	4135	4135	4135	4135	0
100	20230612	180500	64667240	4135	4135	4135	4135	0
101	20230612	180400	64667240	4135	4135	4135	4135	0
102	20230612	180300	64667240	4135	4135	4135	4135	0
103	20230612	180200	64667240	4135	4135	4135	4135	0
104	20230612	180100	64667240	4135	4135	4135	4135	0
105	20230612	180000	64667240	4135	4135	4135	4135	0
106	20230612	175900	64667240	4135	4135	4135	4135	0
107	20230612	175800	64667240	4135	4135	4135	4135	0
108	20230612	175700	64667240	4135	4135	4135	4135	0
109	20230612	175600	64667240	4135	4135	4135	4135	0
110	20230612	175500	64667240	4135	4135	4135	4135	0
111	20230612	175400	64667240	4135	4135	4135	4135	0
112	20230612	175300	64667240	4135	4135	4135	4135	0
113	20230612	175200	64667240	4135	4135	4135	4135	0
114	20230612	175100	64667240	4135	4135	4135	4135	0
115	20230612	175000	64667240	4135	4135	4135	4135	0
116	20230612	174900	64667240	4135	4135	4135	4135	0
117	20230612	174800	64667240	4135	4135	4135	4135	0
118	20230612	174700	64667240	4135	4135	4135	4135	0
119	20230612	174600	64667240	4135	4135	4135	4135	0
120	20230612	174500	64667240	4135	4135	4135	4135	0
121	20230612	174400	64667240	4135	4135	4135	4135	0
122	20230612	174300	64667240	4135	4135	4135	4135	161
123	20230612	174200	64667240	4135	4135	4135	4135	0
124	20230612	174100	64667240	4135	4135	4135	4135	0
125	20230612	174000	64667240	4135	4135	4135	4135	0
126	20230612	173900	64667240	4135	4135	4135	4135	0
127	20230612	173800	64667240	4135	4135	4135	4135	0
128	20230612	173700	64667240	4135	4135	4135	4135	0
129	20230612	173600	64667240	4135	4135	4135	4135	0
130	20230612	173500	64667240	4135	4135	4135	4135	0
131	20230612	173400	64667240	4135	4135	4135	4135	0
132	20230612	173300	64667240	4135	4135	4135	4135	0
133	20230612	173200	64667240	4135	4135	4135	4135	0
134	20230612	173100	64667240	4135	4135	4135	4135	0
135	20230612	173000	64667240	4135	4135	4135	4135	0
136	20230612	172900	64667240	4135	4135	4135	4135	0
137	20230612	172800	64667240	4135	4135	4135	4135	0
138	20230612	172700	64667240	4135	4135	4135	4135	0
139	20230612	172600	64667240	4135	4135	4135	4135	0
140	20230612	172500	64667240	4135	4135	4135	4135	0
141	20230612	172400	64667240	4135	4135	4135	4135	0
142	20230612	172300	64667240	4135	4135	4135	4135	0
143	20230612	172200	64667240	4135	4135	4135	4135	0
144	20230612	172100	64667240	4135	4135	4135	4135	0
145	20230612	172000	64667240	4135	4135	4135	4135	0
146	20230612	171900	64667240	4135	4135	4135	4135	0
147	20230612	171800	64667240	4135	4135	4135	4135	0
148	20230612	171700	64667240	4135	4135	4135	4135	0
149	20230612	171600	64667240	4135	4135	4135	4135	0
150	20230612	171500	64667240	4135	4135	4135	4135	0
151	20230612	171400	64667240	4135	4135	4135	4135	0
152	20230612	171300	64667240	4135	4135	4135	4135	161
153	20230612	171200	64667240	4135	4135	4135	4135	0
154	20230612	171100	64667240	4135	4135	4135	4135	0
155	20230612	171000	64667240	4135	4135	4135	4135	0
156	20230612	170900	64667240	4135	4135	4135	4135	0
157	20230612	170800	64667240	4135	4135	4135	4135	0
158	20230612	170700	64667240	4135	4135	4135	4135	0
159	20230612	170600	64667240	4135	4135	4135	4135	0
160	20230612	170500	64667240	4135	4135	4135	4135	0
161	20230612	170400	64667240	4135	4135	4135	4135	0
162	20230612	170300	64667240	4135	4135	4135	4135	0
163	20230612	170200	64667240	4135	4135	4135	4135	0
164	20230612	170100	64667240	4135	4135	4135	4135	0
165	20230612	170000	64667240	4135	4135	4135	4135	0
166	20230612	165900	64667240	4135	4135	4135	4135	0
167	20230612	165800	64667240	4135	4135	4135	4135	0
168	20230612	165700	64667240	4135	4135	4135	4135	0
169	20230612	165600	64667240	4135	4135	4135	4135	0
170	20230612	165500	64667240	4135	4135	4135	4135	0
171	20230612	165400	64667240	4135	4135	4135	4135	0
172	20230612	165300	64667240	4135	4135	4135	4135	0
173	20230612	165200	64667240	4135	4135	4135	4135	0
174	20230612	165100	64667240	4135	4135	4135	4135	0
175	20230612	165000	64667240	4135	4135	4135	4135	0
176	20230612	164900	64667240	4135	4135	4135	4135	0
177	20230612	164800	64667240	4135	4135	4135	4135	0
178	20230612	164700	64667240	4135	4135	4135	4135	0
179	20230612	164600	64667240	4135	4135	4135	4135	0
180	20230612	164500	64667240	4135	4135	4135	4135	0
181	20230612	164400	64667240	4135	4135	4135	4135	0
182	20230612	164300	64667240	4135	4135	4135	4135	161
183	20230612	164200	64667240	4135	4135	4135	4135	0
184	20230612	164100	64667240	4135	4135	4135	4135	0
185	20230612	164000	64667240	4135	4135	4135	4135	0
186	20230612	163900	64667240	4135	4135	4135	4135	0
187	20230612	163800	64667240	4135	4135	4135	4135	0
188	20230612	163700	64667240	4135	4135	4135	4135	0
189	20230612	163600	64667240	4135	4135	4135	4135	0
190	20230612	163500	64667240	4135	4135	4135	4135	0
191	20230612	163400	64667240	4135	4135	4135	4135	0
192	20230612	163300	64667240	4135	4135	4135	4135	0
193	20230612	163200	64667240	4135	4135	4135	4135	0
194	20230612	163100	64667240	4135	4135	4135	4135	0
195	20230612	163000	64667240	4135	4135	4135	4135	0
196	20230612	162900	64667240	4135	4135	4135	4135	0
197	20230612	162800	64667240	4135	4135	4135	4135	0
198	20230612	162700	64667240	4135	4135	4135	4135	0
199	20230612	162600	64667240	4135	4135	4135	4135	0
200	20230612	162500	64667240	4135	4135	4135	4135	0
201	20230612	162400	64667240	4135	4135	4135	4135	0
202	20230612	162300	64667240	4135	4135	4135	4135	0
203	20230612	162200	64667240	4135	4135	4135	4135	0
204	20230612	162100	64667240	4135	4135	4135	4135	0
205	20230612	162000	64667240	4135	4135	4135	4135	0
206	20230612	161900	64667240	4135	4135	4135	4135	0
207	20230612	161800	64667240	4135	4135	4135	4135	0
208	20230612	161700	64667240	4135	4135	4135	4135	0
209	20230612	161600	64667240	4135	4135	4135	4135	0
210	20230612	161500	64667240	4135	4135	4135	4135	0
211	20230612	161400	64667240	4135	4135	4135	4135	0
212	20230612	161300	64667240	4135	4135	4135	4135	161
213	20230612	161200	64667240	4135	4135	4135	4135	0
214	20230612	161100	64667240	4135	4135	4135	4135	0
215	20230612	161000	64667240	4135	4135	4135	4135	0
216	20230612	160900	64667240	4135	4135	4135	4135	0
217	20230612	160800	64667240	4135	4135	4135	4135	0
218	20230612	160700	64667240	4135	4135	4135	4135	0
219	20230612	160600	64667240	4135	4135	4135	4135	0
220	20230612	160500	64667240	4135	4135	4135	4135	0
221	20230612	160400	64667240	4135	4135	4135	4135	0
222	20230612	160300	64667240	4135	4135	4135	4135	0
223	20230612	160200	64667240	4135	4135	4135	4135	0
224	20230612	160100	64667240	4135	4135	4135	4135	0
225	20230612	160000	64667240	4135	4135	4135	4135	0
226	20230612	155900	64667240	4135	4135	4135	4135	0
227	20230612	155800	64667240	4135	4135	4135	4135	0
228	20230612	155700	64667240	4135	4135	4135	4135	0
229	20230612	155600	64667240	4135	4135	4135	4135	0
230	20230612	155500	64667240	4135	4135	4135	4135	0
231	20230612	155400	64667240	4135	4135	4135	4135	0
232	20230612	155300	64667240	4135	4135	4135	4135	0
233	20230612	155200	64667240	4135	4135	4135	4135	0
234	20230612	155100	64667240	4135	4135	4135	4135	0
235	20230612	155000	64667240	4135	4135	4135	4135	0
236	20230612	154900	64667240	4135	4135	4135	4135	0
237	20230612	154800	64667240	4135	4135	4135	4135	0
238	20230612	154700	64667240	4135	4135	4135	4135	0
239	20230612	154600	64667240	4135	4135	4135	4135	0
240	20230612	154500	64667240	4135	4135	4135	4135	0
241	20230612	154400	64667240	4135	4135	4135	4135	0
242	20230612	154300	64667240	4135	4135	4135	4135	161
243	20230612	154200	64667240	4135	4135	4135	4135	0
244	20230612	154100	64667240	4135	4135	4135	4135	0
245	20230612	154000	64667240	4135	4135	4135	4135	0
246	20230612	153900	64667240	4135	4135	4135	4135	0
247	20230612	153800	64667240	4135	4135	4135	4135	0
248	20230612	153700	64667240	4135	4135	4135	4135	0
249	20230612	153600	64667240	4135	4135	4135	4135	0
250	20230612	153500	64667240	4135	4135	4135	4135	0
251	20230612	153400	64667240	4135	4135	4135	4135	0
252	20230612	153300	64667240	4135	4135	4135	4135	0
253	20230612	153200	64667240	4135	4135	4135	4135	0
254	20230612	153100	64667240	4135	4135	4135	4135	0
255	20230612	153000	64667240	4135	4135	4135	4135	161
256	20230612	152900	64001505	4140	4140	4140	4140	0
257	20230612	152800	64001505	4140	4140	4140	4140	0
258	20230612	152700	64001505	4140	4140	4140	4140	0
259	20230612	152600	64001505	4140	4140	4140	4140	0
260	20230612	152500	64001505	4140	4140	4140	4140	0
261	20230612	152400	64001505	4140	4140	4140	4140	0
262	20230612	152300	64001505	4140	4140	4140	4140	0
263	20230612	152200	64001505	4140	4140	4140	4140	0
264	20230612	152100	64001505	4140	4140	4140	4140	0
265	20230612	152000	64001505	4140	4140	4140	4140	0
266	20230612	151900	64001505	4140	4140	4140	4140	4
267	20230612	151800	63984945	4135	4135	4135	4135	5
268	20230612	151700	63964270	4135	4135	4135	4135	600
269	20230612	151600	61483270	4135	4135	4135	4135	0
270	20230612	151500	61483270	4135	4135	4135	4135	6
271	20230612	151400	61458460	4140	4140	4140	4140	40
272	20230612	151300	61292860	4140	4140	4140	4140	201
273	20230612	151200	60460720	4135	4135	4135	4135	0
274	20230612	151100	60460720	4135	4135	4135	4135	0
275	20230612	151000	60460720	4135	4135	4135	4135	9
276	20230612	150900	60423505	4140	4140	4140	4140	0
277	20230612	150800	60423505	4140	4140	4140	4140	451
278	20230612	150700	58556365	4140	4140	4140	4140	0
279	20230612	150600	58556365	4140	4140	4140	4140	0
280	20230612	150500	58556365	4140	4140	4140	4140	0
281	20230612	150400	58556365	4140	4140	4140	4140	51
282	20230612	150300	58345225	4140	4140	4140	4140	19
283	20230612	150200	58266565	4135	4135	4135	4135	0
284	20230612	150100	58266565	4135	4135	4135	4135	0
285	20230612	150000	58266565	4135	4135	4135	4135	0
286	20230612	145900	58266565	4135	4135	4135	4135	400
287	20230612	145800	56612565	4135	4135	4135	4135	0
288	20230612	145700	56612565	4135	4135	4135	4135	0
289	20230612	145600	56612565	4135	4135	4135	4135	500
290	20230612	145500	54545065	4140	4140	4140	4140	17
291	20230612	145400	54474685	4140	4140	4140	4140	0
292	20230612	145300	54474685	4140	4140	4140	4140	12
293	20230612	145200	54425005	4140	4140	4140	4140	0
294	20230612	145100	54425005	4140	4140	4140	4140	200
295	20230612	145000	53597005	4140	4140	4140	4140	1
296	20230612	144900	53592865	4140	4140	4140	4140	24
297	20230612	144800	53493505	4140	4140	4140	4140	5
298	20230612	144700	53472805	4140	4140	4140	4140	202
299	20230612	144600	52636525	4140	4140	4140	4140	200
300	20230612	144500	51808525	4140	4140	4140	4140	10
301	20230612	144400	51767125	4135	4135	4135	4135	0
302	20230612	144300	51767125	4135	4135	4135	4135	0
303	20230612	144200	51767125	4135	4135	4135	4135	0
304	20230612	144100	51767125	4135	4135	4135	4135	0
305	20230612	144000	51767125	4135	4135	4135	4135	10
306	20230612	143900	51725775	4140	4140	4140	4140	0
307	20230612	143800	51725775	4140	4140	4140	4140	0
308	20230612	143700	51725775	4140	4140	4140	4140	0
309	20230612	143600	51725775	4140	4140	4140	4140	0
310	20230612	143500	51725775	4140	4140	4140	4140	0
311	20230612	143400	51725775	4140	4140	4140	4140	0
312	20230612	143300	51725775	4140	4140	4140	4140	0
313	20230612	143200	51725775	4140	4140	4140	4140	0
314	20230612	143100	51725775	4140	4140	4140	4140	0
315	20230612	143000	51725775	4140	4140	4140	4140	7
316	20230612	142900	51696795	4135	4135	4135	4135	0
317	20230612	142800	51696795	4135	4135	4135	4135	239
318	20230612	142700	50708530	4135	4135	4135	4135	0
319	20230612	142600	50708530	4135	4135	4135	4135	8
320	20230612	142500	50675450	4135	4135	4135	4135	0
321	20230612	142400	50675450	4135	4135	4135	4135	0
322	20230612	142300	50675450	4135	4135	4135	4135	0
323	20230612	142200	50675450	4135	4135	4135	4135	0
324	20230612	142100	50675450	4135	4135	4135	4135	278
325	20230612	142000	49525920	4145	4145	4145	4145	0
326	20230612	141900	49525920	4145	4145	4145	4145	0
327	20230612	141800	49525920	4145	4145	4145	4145	20
328	20230612	141700	49443020	4145	4145	4145	4145	0
329	20230612	141600	49443020	4145	4145	4145	4145	0
330	20230612	141500	49443020	4145	4145	4145	4145	0
331	20230612	141400	49443020	4145	4145	4145	4145	0
332	20230612	141300	49443020	4145	4145	4145	4145	2
333	20230612	141200	49434730	4140	4140	4140	4140	0
334	20230612	141100	49434730	4140	4140	4140	4140	0
335	20230612	141000	49434730	4140	4140	4140	4140	153
336	20230612	140900	48801310	4140	4140	4140	4140	250
337	20230612	140800	47766310	4140	4140	4140	4140	1
338	20230612	140700	47762170	4140	4140	4140	4140	20
339	20230612	140600	47679370	4140	4140	4140	4140	0
340	20230612	140500	47679370	4140	4140	4140	4140	79
341	20230612	140400	47352310	4140	4140	4140	4140	0
342	20230612	140300	47352310	4140	4140	4140	4140	0
343	20230612	140200	47352310	4140	4140	4140	4140	21
344	20230612	140100	47265370	4140	4140	4140	4140	1
345	20230612	140000	47261230	4135	4135	4135	4135	0
346	20230612	135900	47261230	4135	4135	4135	4135	0
347	20230612	135800	47261230	4135	4135	4135	4135	0
348	20230612	135700	47261230	4135	4135	4135	4135	0
349	20230612	135600	47261230	4135	4135	4135	4135	0
350	20230612	135500	47261230	4135	4135	4135	4135	25
351	20230612	135400	47157855	4140	4140	4140	4140	0
352	20230612	135300	47157855	4140	4140	4140	4140	0
353	20230612	135200	47157855	4140	4140	4140	4140	0
354	20230612	135100	47157855	4140	4140	4140	4140	0
355	20230612	135000	47157855	4140	4140	4140	4140	0
356	20230612	134900	47157855	4140	4140	4140	4140	0
357	20230612	134800	47157855	4140	4140	4140	4140	0
358	20230612	134700	47157855	4140	4140	4140	4140	0
359	20230612	134600	47157855	4140	4140	4140	4140	0
360	20230612	134500	47157855	4140	4140	4140	4140	2
361	20230612	134400	47149575	4135	4135	4135	4135	240
362	20230612	134300	46157175	4145	4145	4145	4145	0
363	20230612	134200	46157175	4145	4145	4145	4145	0
364	20230612	134100	46157175	4145	4145	4145	4145	0
365	20230612	134000	46157175	4145	4145	4145	4145	0
366	20230612	133900	46157175	4145	4145	4145	4145	0
367	20230612	133800	46157175	4145	4145	4145	4145	0
368	20230612	133700	46157175	4145	4145	4145	4145	0
369	20230612	133600	46157175	4145	4145	4145	4145	0
370	20230612	133500	46157175	4145	4145	4145	4145	0
371	20230612	133400	46157175	4145	4145	4145	4145	0
372	20230612	133300	46157175	4145	4145	4145	4145	0
373	20230612	133200	46157175	4145	4145	4145	4145	2
374	20230612	133100	46148885	4135	4135	4135	4135	0
375	20230612	133000	46148885	4135	4135	4135	4135	0
376	20230612	132900	46148885	4135	4135	4135	4135	39
377	20230612	132800	45987620	4145	4145	4145	4145	0
378	20230612	132700	45987620	4145	4145	4145	4145	0
379	20230612	132600	45987620	4145	4145	4145	4145	0
380	20230612	132500	45987620	4145	4145	4145	4145	0
381	20230612	132400	45987620	4145	4145	4145	4145	0
382	20230612	132300	45987620	4145	4145	4145	4145	0
383	20230612	132200	45987620	4145	4145	4145	4145	0
384	20230612	132100	45987620	4145	4145	4145	4145	0
385	20230612	132000	45987620	4145	4145	4145	4145	0
386	20230612	131900	45987620	4145	4145	4145	4145	2
387	20230612	131800	45979330	4135	4135	4135	4135	10
388	20230612	131700	45937980	4145	4145	4145	4145	0
389	20230612	131600	45937980	4145	4145	4145	4145	144
390	20230612	131500	45341100	4145	4145	4145	4145	10
391	20230612	131400	45299650	4135	4135	4135	4135	0
392	20230612	131300	45299650	4135	4140	4140	4135	154
393	20230612	131200	44662580	4140	4140	4140	4140	0
394	20230612	131100	44662580	4140	4140	4140	4140	5
395	20230612	131000	44641880	4140	4140	4140	4140	101
396	20230612	130900	44223740	4140	4140	4140	4140	0
397	20230612	130800	44223740	4140	4140	4140	4140	0
398	20230612	130700	44223740	4140	4140	4140	4140	1
399	20230612	130600	44219600	4140	4140	4140	4140	50
400	20230612	130500	44012600	4140	4140	4140	4140	0
401	20230612	130400	44012600	4140	4140	4140	4140	103
402	20230612	130300	43586180	4140	4140	4140	4140	1
403	20230612	130200	43582040	4140	4140	4140	4140	100
404	20230612	130100	43168040	4140	4140	4140	4140	0
405	20230612	130000	43168040	4140	4140	4140	4140	0
406	20230612	125900	43168040	4140	4140	4140	4140	1
407	20230612	125800	43163900	4135	4135	4135	4135	70
408	20230612	125700	42874450	4140	4140	4140	4140	0
409	20230612	125600	42874450	4140	4140	4140	4140	0
410	20230612	125500	42874450	4140	4135	4140	4135	103
411	20230612	125400	42448535	4140	4140	4140	4140	0
412	20230612	125300	42448535	4140	4140	4140	4140	0
413	20230612	125200	42448535	4140	4140	4140	4140	0
414	20230612	125100	42448535	4140	4140	4140	4140	0
415	20230612	125000	42448535	4140	4140	4140	4140	0
416	20230612	124900	42448535	4140	4140	4140	4140	72
417	20230612	124800	42150455	4140	4140	4140	4140	0
418	20230612	124700	42150455	4140	4140	4140	4140	1497
419	20230612	124600	35952875	4145	4145	4145	4145	50
420	20230612	124500	35745625	4140	4140	4140	4140	0
421	20230612	124400	35745625	4140	4140	4140	4140	0
422	20230612	124300	35745625	4140	4140	4140	4140	39
423	20230612	124200	35584165	4145	4145	4145	4145	0
424	20230612	124100	35584165	4145	4145	4145	4145	0
425	20230612	124000	35584165	4145	4145	4145	4145	34
426	20230612	123900	35443235	4145	4145	4145	4145	0
427	20230612	123800	35443235	4145	4145	4145	4145	0
428	20230612	123700	35443235	4145	4140	4145	4140	24
429	20230612	123600	35343825	4145	4145	4145	4145	0
430	20230612	123500	35343825	4145	4145	4145	4145	0
431	20230612	123400	35343825	4145	4145	4145	4145	0
432	20230612	123300	35343825	4145	4145	4145	4145	0
433	20230612	123200	35343825	4145	4145	4145	4145	0
434	20230612	123100	35343825	4145	4145	4145	4145	0
435	20230612	123000	35343825	4145	4145	4145	4145	0
436	20230612	122900	35343825	4145	4145	4145	4145	0
437	20230612	122800	35343825	4145	4145	4145	4145	0
438	20230612	122700	35343825	4145	4145	4145	4145	0
439	20230612	122600	35343825	4145	4145	4145	4145	0
440	20230612	122500	35343825	4145	4145	4145	4145	2
441	20230612	122400	35335535	4145	4145	4145	4145	12
442	20230612	122300	35285795	4145	4145	4145	4145	0
443	20230612	122200	35285795	4145	4145	4145	4145	0
444	20230612	122100	35285795	4145	4145	4145	4145	0
445	20230612	122000	35285795	4145	4145	4145	4145	0
446	20230612	121900	35285795	4145	4145	4145	4145	0
447	20230612	121800	35285795	4145	4145	4145	4145	0
448	20230612	121700	35285795	4145	4145	4145	4145	0
449	20230612	121600	35285795	4145	4145	4145	4145	10
450	20230612	121500	35244345	4145	4145	4145	4145	0
451	20230612	121400	35244345	4145	4145	4145	4145	0
452	20230612	121300	35244345	4145	4145	4145	4145	0
453	20230612	121200	35244345	4145	4145	4145	4145	0
454	20230612	121100	35244345	4145	4145	4145	4145	11
455	20230612	121000	35198750	4145	4145	4145	4145	0
456	20230612	120900	35198750	4145	4145	4145	4145	0
457	20230612	120800	35198750	4145	4145	4145	4145	5
458	20230612	120700	35178025	4145	4145	4145	4145	0
459	20230612	120600	35178025	4145	4145	4145	4145	0
460	20230612	120500	35178025	4145	4145	4145	4145	0
461	20230612	120400	35178025	4145	4145	4145	4145	0
462	20230612	120300	35178025	4145	4145	4145	4145	3
463	20230612	120200	35165590	4145	4145	4145	4145	0
464	20230612	120100	35165590	4145	4145	4145	4145	0
465	20230612	120000	35165590	4145	4145	4145	4145	0
466	20230612	115900	35165590	4145	4145	4145	4145	0
467	20230612	115800	35165590	4145	4145	4145	4145	0
468	20230612	115700	35165590	4145	4145	4145	4145	0
469	20230612	115600	35165590	4145	4145	4145	4145	0
470	20230612	115500	35165590	4145	4145	4145	4145	5
471	20230612	115400	35144865	4145	4145	4145	4145	0
472	20230612	115300	35144865	4145	4145	4145	4145	0
473	20230612	115200	35144865	4145	4145	4145	4145	0
474	20230612	115100	35144865	4145	4145	4145	4145	0
475	20230612	115000	35144865	4145	4145	4145	4145	0
476	20230612	114900	35144865	4145	4145	4145	4145	0
477	20230612	114800	35144865	4145	4145	4145	4145	0
478	20230612	114700	35144865	4145	4145	4145	4145	0
479	20230612	114600	35144865	4145	4145	4145	4145	0
480	20230612	114500	35144865	4145	4145	4145	4145	0
481	20230612	114400	35144865	4145	4145	4145	4145	1
482	20230612	114300	35140720	4145	4145	4145	4145	0
483	20230612	114200	35140720	4145	4145	4145	4145	0
484	20230612	114100	35140720	4145	4145	4145	4145	0
485	20230612	114000	35140720	4145	4145	4145	4145	0
486	20230612	113900	35140720	4145	4145	4145	4145	0
487	20230612	113800	35140720	4145	4145	4145	4145	0
488	20230612	113700	35140720	4145	4145	4145	4145	0
489	20230612	113600	35140720	4145	4145	4145	4145	0
490	20230612	113500	35140720	4145	4145	4145	4145	75
491	20230612	113400	34829845	4145	4145	4145	4145	0
492	20230612	113300	34829845	4145	4140	4145	4140	17
493	20230612	113200	34759450	4145	4145	4145	4145	0
494	20230612	113100	34759450	4145	4145	4145	4145	0
495	20230612	113000	34759450	4145	4145	4145	4145	1
496	20230612	112900	34755305	4145	4145	4145	4145	2
497	20230612	112800	34747015	4145	4145	4145	4145	0
498	20230612	112700	34747015	4145	4145	4145	4145	0
499	20230612	112600	34747015	4145	4145	4145	4145	3
500	20230612	112500	34734580	4140	4140	4140	4140	20
501	20230612	112400	34651780	4145	4145	4145	4145	12
502	20230612	112300	34602040	4145	4145	4145	4145	10
503	20230612	112200	34560590	4145	4145	4145	4145	0
504	20230612	112100	34560590	4145	4145	4145	4145	0
505	20230612	112000	34560590	4145	4145	4145	4145	2
506	20230612	111900	34552300	4140	4140	4140	4140	40
507	20230612	111800	34386700	4145	4145	4145	4145	2
508	20230612	111700	34378410	4140	4140	4140	4140	100
509	20230612	111600	33964410	4145	4145	4145	4145	0
510	20230612	111500	33964410	4145	4145	4145	4145	0
511	20230612	111400	33964410	4145	4145	4145	4145	0
512	20230612	111300	33964410	4145	4145	4145	4145	0
513	20230612	111200	33964410	4145	4145	4145	4145	0
514	20230612	111100	33964410	4145	4145	4145	4145	0
515	20230612	111000	33964410	4145	4145	4145	4145	0
516	20230612	110900	33964410	4145	4145	4145	4145	143
517	20230612	110800	33371675	4145	4145	4145	4145	0
518	20230612	110700	33371675	4145	4145	4145	4145	0
519	20230612	110600	33371675	4145	4145	4145	4145	0
520	20230612	110500	33371675	4145	4145	4145	4145	0
521	20230612	110400	33371675	4145	4145	4145	4145	0
522	20230612	110300	33371675	4145	4145	4145	4145	0
523	20230612	110200	33371675	4145	4145	4145	4145	0
524	20230612	110100	33371675	4145	4145	4145	4145	0
525	20230612	110000	33371675	4145	4145	4145	4145	0
526	20230612	105900	33371675	4145	4145	4145	4145	0
527	20230612	105800	33371675	4145	4145	4145	4145	0
528	20230612	105700	33371675	4145	4145	4145	4145	0
529	20230612	105600	33371675	4145	4150	4150	4145	461
530	20230612	105500	31458580	4145	4145	4145	4145	0
531	20230612	105400	31458580	4145	4145	4145	4145	0
532	20230612	105300	31458580	4145	4145	4145	4145	1
533	20230612	105200	31454435	4145	4145	4145	4145	45
534	20230612	105100	31267910	4145	4145	4145	4145	0
535	20230612	105000	31267910	4145	4145	4145	4145	0
536	20230612	104900	31267910	4145	4145	4145	4145	0
537	20230612	104800	31267910	4145	4145	4145	4145	2
538	20230612	104700	31259620	4145	4145	4145	4145	0
539	20230612	104600	31259620	4145	4145	4145	4145	10
540	20230612	104500	31218170	4145	4145	4145	4145	10
541	20230612	104400	31176720	4145	4145	4145	4145	0
542	20230612	104300	31176720	4145	4145	4145	4145	0
543	20230612	104200	31176720	4145	4145	4145	4145	0
544	20230612	104100	31176720	4145	4145	4145	4145	25
545	20230612	104000	31073095	4145	4145	4145	4145	0
546	20230612	103900	31073095	4145	4145	4145	4145	0
547	20230612	103800	31073095	4145	4145	4145	4145	0
548	20230612	103700	31073095	4145	4145	4145	4145	12
549	20230612	103600	31023355	4145	4145	4145	4145	0
550	20230612	103500	31023355	4145	4145	4145	4145	0
551	20230612	103400	31023355	4145	4145	4145	4145	0
552	20230612	103300	31023355	4145	4145	4145	4145	2
553	20230612	103200	31015065	4145	4145	4145	4145	0
554	20230612	103100	31015065	4145	4145	4145	4145	6
555	20230612	103000	30990195	4140	4140	4140	4140	4
556	20230612	102900	30973635	4140	4140	4140	4140	6
557	20230612	102800	30948795	4140	4140	4140	4140	7
558	20230612	102700	30919815	4140	4140	4140	4140	20
559	20230612	102600	30837015	4140	4140	4140	4140	7
560	20230612	102500	30808035	4150	4140	4150	4140	150
561	20230612	102400	30186140	4140	4140	4140	4140	6
562	20230612	102300	30161300	4140	4140	4140	4140	6
563	20230612	102200	30136460	4140	4140	4140	4140	10
564	20230612	102100	30095060	4140	4140	4140	4140	7
565	20230612	102000	30066080	4140	4140	4145	4140	14
566	20230612	101900	30008095	4140	4140	4140	4140	7
567	20230612	101800	29979115	4140	4140	4140	4140	6
568	20230612	101700	29954275	4140	4140	4140	4140	10
569	20230612	101600	29912875	4140	4140	4140	4140	6
570	20230612	101500	29888035	4140	4140	4140	4140	7
571	20230612	101400	29859055	4140	4140	4140	4140	10
572	20230612	101300	29817655	4140	4140	4140	4140	6
573	20230612	101200	29792815	4140	4140	4140	4140	10
574	20230612	101100	29751415	4140	4140	4140	4140	6
575	20230612	101000	29726575	4140	4140	4145	4140	31
576	20230612	100900	29598115	4140	4140	4140	4140	9
577	20230612	100800	29560855	4140	4140	4140	4140	47
578	20230612	100700	29366275	4140	4140	4140	4140	10
579	20230612	100600	29324875	4140	4140	4140	4140	6
580	20230612	100500	29300035	4140	4140	4140	4140	7
581	20230612	100400	29271055	4140	4140	4140	4140	9
582	20230612	100300	29233795	4140	4140	4140	4140	7
583	20230612	100200	29204815	4140	4140	4140	4140	6
584	20230612	100100	29179975	4140	4140	4140	4140	10
585	20230612	100000	29138575	4140	4145	4145	4140	9
586	20230612	095900	29101300	4140	4140	4140	4140	10
587	20230612	095800	29059900	4140	4145	4145	4140	9
588	20230612	095700	29022630	4140	4140	4140	4140	6
589	20230612	095600	28997790	4140	4140	4145	4140	11
590	20230612	095500	28952245	4140	4140	4140	4140	6
591	20230612	095400	28927405	4140	4140	4145	4140	12
592	20230612	095300	28877715	4140	4140	4140	4140	393
593	20230612	095200	27250695	4140	4150	4150	4140	406
594	20230612	095100	25567835	4145	4145	4145	4145	10
595	20230612	095000	25526385	4145	4145	4155	4145	8
596	20230612	094900	25493205	4145	4145	4145	4145	7
597	20230612	094800	25464190	4145	4145	4155	4145	10
598	20230612	094700	25422730	4145	4145	4145	4145	45
599	20230612	094600	25236205	4145	4145	4155	4145	11
600	20230612	094500	25190590	4145	4145	4145	4145	7
601	20230612	094400	25161575	4145	4145	4155	4145	207
602	20230612	094300	24303550	4145	4145	4145	4145	10
603	20230612	094200	24262100	4155	4145	4155	4145	9
604	20230612	094100	24224775	4145	4145	4155	4145	13
605	20230612	094000	24170850	4155	4145	4155	4145	9
606	20230612	093900	24133525	4145	4145	4145	4145	36
607	20230612	093800	23984305	4155	4150	4155	4150	465
608	20230612	093700	22054540	4155	4155	4155	4155	2
609	20230612	093600	22046230	4155	4155	4155	4155	172
610	20230612	093500	21331570	4155	4155	4155	4155	11
611	20230612	093400	21285865	4155	4155	4155	4155	0
612	20230612	093300	21285865	4155	4155	4155	4155	1
613	20230612	093200	21281710	4155	4155	4155	4155	11
614	20230612	093100	21236005	4155	4155	4155	4155	2
615	20230612	093000	21227695	4155	4155	4155	4155	5
616	20230612	092900	21206920	4155	4155	4155	4155	1
617	20230612	092800	21202765	4155	4155	4155	4155	0
618	20230612	092700	21202765	4155	4155	4155	4155	12
619	20230612	092600	21152905	4150	4150	4150	4150	22
620	20230612	092500	21061605	4155	4155	4155	4155	1
621	20230612	092400	21057450	4155	4155	4155	4155	50
622	20230612	092300	20849700	4155	4155	4155	4155	7
623	20230612	092200	20820615	4155	4155	4155	4155	0
624	20230612	092100	20820615	4155	4155	4155	4155	241
625	20230612	092000	19819260	4155	4155	4155	4155	0
626	20230612	091900	19819260	4155	4155	4155	4155	3
627	20230612	091800	19806795	4155	4155	4155	4155	0
628	20230612	091700	19806795	4155	4155	4155	4155	1
629	20230612	091600	19802640	4155	4155	4155	4155	2
630	20230612	091500	19794330	4150	4150	4150	4150	421
631	20230612	091400	18047180	4155	4155	4155	4155	1
632	20230612	091300	18043025	4150	4150	4150	4150	10
633	20230612	091200	18001525	4150	4155	4155	4150	44
634	20230612	091100	17818915	4155	4155	4155	4155	2228
635	20230612	091000	8561575	4160	4165	4165	4160	430
636	20230612	090900	6772770	4165	4165	4165	4165	0
637	20230612	090800	6772770	4165	4165	4165	4165	1
638	20230612	090700	6768605	4160	4165	4165	4160	20
639	20230612	090600	6685395	4170	4170	4170	4170	1
640	20230612	090500	6681225	4170	4170	4170	4170	10
641	20230612	090400	6639525	4160	4160	4160	4160	122
642	20230612	090300	6132005	4155	4155	4155	4155	0
643	20230612	090200	6132005	4155	4155	4155	4155	0
644	20230612	090100	6132005	4155	4155	4155	4155	0
645	20230612	090000	6132005	4155	4170	4170	4155	1471