KissMeData/140520/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	192400	75145660	2940	2940	2940	2940	986
3	20230622	192300	75145660	2940	2940	2940	2940	0
4	20230622	192200	75145660	2940	2940	2940	2940	0
5	20230622	192100	75145660	2940	2940	2940	2940	0
6	20230622	192000	75145660	2940	2940	2940	2940	0
7	20230622	191900	75145660	2940	2940	2940	2940	0
8	20230622	191800	75145660	2940	2940	2940	2940	0
9	20230622	191700	75145660	2940	2940	2940	2940	0
10	20230622	191600	75145660	2940	2940	2940	2940	0
11	20230622	191500	75145660	2940	2940	2940	2940	0
12	20230622	191400	75145660	2940	2940	2940	2940	0
13	20230622	191300	75145660	2940	2940	2940	2940	0
14	20230622	191200	75145660	2940	2940	2940	2940	0
15	20230622	191100	75145660	2940	2940	2940	2940	0
16	20230622	191000	75145660	2940	2940	2940	2940	0
17	20230622	190900	75145660	2940	2940	2940	2940	0
18	20230622	190800	75145660	2940	2940	2940	2940	0
19	20230622	190700	75145660	2940	2940	2940	2940	0
20	20230622	190600	75145660	2940	2940	2940	2940	0
21	20230622	190500	75145660	2940	2940	2940	2940	0
22	20230622	190400	75145660	2940	2940	2940	2940	0
23	20230622	190300	75145660	2940	2940	2940	2940	0
24	20230622	190200	75145660	2940	2940	2940	2940	0
25	20230622	190100	75145660	2940	2940	2940	2940	0
26	20230622	190000	75145660	2940	2940	2940	2940	0
27	20230622	185900	75145660	2940	2940	2940	2940	0
28	20230622	185800	75145660	2940	2940	2940	2940	0
29	20230622	185700	75145660	2940	2940	2940	2940	0
30	20230622	185600	75145660	2940	2940	2940	2940	0
31	20230622	185500	75145660	2940	2940	2940	2940	0
32	20230622	185400	75145660	2940	2940	2940	2940	986
33	20230622	185300	75145660	2940	2940	2940	2940	0
34	20230622	185200	75145660	2940	2940	2940	2940	0
35	20230622	185100	75145660	2940	2940	2940	2940	0
36	20230622	185000	75145660	2940	2940	2940	2940	0
37	20230622	184900	75145660	2940	2940	2940	2940	0
38	20230622	184800	75145660	2940	2940	2940	2940	0
39	20230622	184700	75145660	2940	2940	2940	2940	0
40	20230622	184600	75145660	2940	2940	2940	2940	0
41	20230622	184500	75145660	2940	2940	2940	2940	0
42	20230622	184400	75145660	2940	2940	2940	2940	0
43	20230622	184300	75145660	2940	2940	2940	2940	0
44	20230622	184200	75145660	2940	2940	2940	2940	0
45	20230622	184100	75145660	2940	2940	2940	2940	0
46	20230622	184000	75145660	2940	2940	2940	2940	0
47	20230622	183900	75145660	2940	2940	2940	2940	0
48	20230622	183800	75145660	2940	2940	2940	2940	0
49	20230622	183700	75145660	2940	2940	2940	2940	0
50	20230622	183600	75145660	2940	2940	2940	2940	0
51	20230622	183500	75145660	2940	2940	2940	2940	0
52	20230622	183400	75145660	2940	2940	2940	2940	0
53	20230622	183300	75145660	2940	2940	2940	2940	0
54	20230622	183200	75145660	2940	2940	2940	2940	0
55	20230622	183100	75145660	2940	2940	2940	2940	0
56	20230622	183000	75145660	2940	2940	2940	2940	0
57	20230622	182900	75145660	2940	2940	2940	2940	0
58	20230622	182800	75145660	2940	2940	2940	2940	0
59	20230622	182700	75145660	2940	2940	2940	2940	0
60	20230622	182600	75145660	2940	2940	2940	2940	0
61	20230622	182500	75145660	2940	2940	2940	2940	0
62	20230622	182400	75145660	2940	2940	2940	2940	986
63	20230622	182300	75145660	2940	2940	2940	2940	0
64	20230622	182200	75145660	2940	2940	2940	2940	0
65	20230622	182100	75145660	2940	2940	2940	2940	0
66	20230622	182000	75145660	2940	2940	2940	2940	0
67	20230622	181900	75145660	2940	2940	2940	2940	0
68	20230622	181800	75145660	2940	2940	2940	2940	0
69	20230622	181700	75145660	2940	2940	2940	2940	0
70	20230622	181600	75145660	2940	2940	2940	2940	0
71	20230622	181500	75145660	2940	2940	2940	2940	0
72	20230622	181400	75145660	2940	2940	2940	2940	0
73	20230622	181300	75145660	2940	2940	2940	2940	0
74	20230622	181200	75145660	2940	2940	2940	2940	0
75	20230622	181100	75145660	2940	2940	2940	2940	0
76	20230622	181000	75145660	2940	2940	2940	2940	0
77	20230622	180900	75145660	2940	2940	2940	2940	0
78	20230622	180800	75145660	2940	2940	2940	2940	0
79	20230622	180700	75145660	2940	2940	2940	2940	0
80	20230622	180600	75145660	2940	2940	2940	2940	0
81	20230622	180500	75145660	2940	2940	2940	2940	0
82	20230622	180400	75145660	2940	2940	2940	2940	0
83	20230622	180300	75145660	2940	2940	2940	2940	0
84	20230622	180200	75145660	2940	2940	2940	2940	0
85	20230622	180100	75145660	2940	2940	2940	2940	0
86	20230622	180000	75145660	2940	2940	2940	2940	0
87	20230622	175900	75145660	2940	2940	2940	2940	0
88	20230622	175800	75145660	2940	2940	2940	2940	0
89	20230622	175700	75145660	2940	2940	2940	2940	0
90	20230622	175600	75145660	2940	2940	2940	2940	0
91	20230622	175500	75145660	2940	2940	2940	2940	0
92	20230622	175400	75145660	2940	2940	2940	2940	986
93	20230622	175300	75145660	2940	2940	2940	2940	0
94	20230622	175200	75145660	2940	2940	2940	2940	0
95	20230622	175100	75145660	2940	2940	2940	2940	0
96	20230622	175000	75145660	2940	2940	2940	2940	0
97	20230622	174900	75145660	2940	2940	2940	2940	0
98	20230622	174800	75145660	2940	2940	2940	2940	0
99	20230622	174700	75145660	2940	2940	2940	2940	0
100	20230622	174600	75145660	2940	2940	2940	2940	0
101	20230622	174500	75145660	2940	2940	2940	2940	0
102	20230622	174400	75145660	2940	2940	2940	2940	0
103	20230622	174300	75145660	2940	2940	2940	2940	0
104	20230622	174200	75145660	2940	2940	2940	2940	0
105	20230622	174100	75145660	2940	2940	2940	2940	0
106	20230622	174000	75145660	2940	2940	2940	2940	0
107	20230622	173900	75145660	2940	2940	2940	2940	0
108	20230622	173800	75145660	2940	2940	2940	2940	0
109	20230622	173700	75145660	2940	2940	2940	2940	0
110	20230622	173600	75145660	2940	2940	2940	2940	0
111	20230622	173500	75145660	2940	2940	2940	2940	0
112	20230622	173400	75145660	2940	2940	2940	2940	0
113	20230622	173300	75145660	2940	2940	2940	2940	0
114	20230622	173200	75145660	2940	2940	2940	2940	0
115	20230622	173100	75145660	2940	2940	2940	2940	0
116	20230622	173000	75145660	2940	2940	2940	2940	0
117	20230622	172900	75145660	2940	2940	2940	2940	0
118	20230622	172800	75145660	2940	2940	2940	2940	0
119	20230622	172700	75145660	2940	2940	2940	2940	0
120	20230622	172600	75145660	2940	2940	2940	2940	0
121	20230622	172500	75145660	2940	2940	2940	2940	0
122	20230622	172400	75145660	2940	2940	2940	2940	986
123	20230622	172300	75145660	2940	2940	2940	2940	0
124	20230622	172200	75145660	2940	2940	2940	2940	0
125	20230622	172100	75145660	2940	2940	2940	2940	0
126	20230622	172000	75145660	2940	2940	2940	2940	0
127	20230622	171900	75145660	2940	2940	2940	2940	0
128	20230622	171800	75145660	2940	2940	2940	2940	0
129	20230622	171700	75145660	2940	2940	2940	2940	0
130	20230622	171600	75145660	2940	2940	2940	2940	0
131	20230622	171500	75145660	2940	2940	2940	2940	0
132	20230622	171400	75145660	2940	2940	2940	2940	0
133	20230622	171300	75145660	2940	2940	2940	2940	0
134	20230622	171200	75145660	2940	2940	2940	2940	0
135	20230622	171100	75145660	2940	2940	2940	2940	0
136	20230622	171000	75145660	2940	2940	2940	2940	0
137	20230622	170900	75145660	2940	2940	2940	2940	0
138	20230622	170800	75145660	2940	2940	2940	2940	0
139	20230622	170700	75145660	2940	2940	2940	2940	0
140	20230622	170600	75145660	2940	2940	2940	2940	0
141	20230622	170500	75145660	2940	2940	2940	2940	0
142	20230622	170400	75145660	2940	2940	2940	2940	0
143	20230622	170300	75145660	2940	2940	2940	2940	0
144	20230622	170200	75145660	2940	2940	2940	2940	0
145	20230622	170100	75145660	2940	2940	2940	2940	0
146	20230622	170000	75145660	2940	2940	2940	2940	0
147	20230622	165900	75145660	2940	2940	2940	2940	0
148	20230622	165800	75145660	2940	2940	2940	2940	0
149	20230622	165700	75145660	2940	2940	2940	2940	0
150	20230622	165600	75145660	2940	2940	2940	2940	0
151	20230622	165500	75145660	2940	2940	2940	2940	0
152	20230622	165400	75145660	2940	2940	2940	2940	986
153	20230622	165300	75145660	2940	2940	2940	2940	0
154	20230622	165200	75145660	2940	2940	2940	2940	0
155	20230622	165100	75145660	2940	2940	2940	2940	0
156	20230622	165000	75145660	2940	2940	2940	2940	0
157	20230622	164900	75145660	2940	2940	2940	2940	0
158	20230622	164800	75145660	2940	2940	2940	2940	0
159	20230622	164700	75145660	2940	2940	2940	2940	0
160	20230622	164600	75145660	2940	2940	2940	2940	0
161	20230622	164500	75145660	2940	2940	2940	2940	0
162	20230622	164400	75145660	2940	2940	2940	2940	0
163	20230622	164300	75145660	2940	2940	2940	2940	0
164	20230622	164200	75145660	2940	2940	2940	2940	0
165	20230622	164100	75145660	2940	2940	2940	2940	0
166	20230622	164000	75145660	2940	2940	2940	2940	0
167	20230622	163900	75145660	2940	2940	2940	2940	0
168	20230622	163800	75145660	2940	2940	2940	2940	0
169	20230622	163700	75145660	2940	2940	2940	2940	0
170	20230622	163600	75145660	2940	2940	2940	2940	0
171	20230622	163500	75145660	2940	2940	2940	2940	0
172	20230622	163400	75145660	2940	2940	2940	2940	0
173	20230622	163300	75145660	2940	2940	2940	2940	0
174	20230622	163200	75145660	2940	2940	2940	2940	0
175	20230622	163100	75145660	2940	2940	2940	2940	0
176	20230622	163000	75145660	2940	2940	2940	2940	0
177	20230622	162900	75145660	2940	2940	2940	2940	0
178	20230622	162800	75145660	2940	2940	2940	2940	0
179	20230622	162700	75145660	2940	2940	2940	2940	0
180	20230622	162600	75145660	2940	2940	2940	2940	0
181	20230622	162500	75145660	2940	2940	2940	2940	0
182	20230622	162400	75145660	2940	2940	2940	2940	986
183	20230622	162300	75145660	2940	2940	2940	2940	0
184	20230622	162200	75145660	2940	2940	2940	2940	0
185	20230622	162100	75145660	2940	2940	2940	2940	0
186	20230622	162000	75145660	2940	2940	2940	2940	0
187	20230622	161900	75145660	2940	2940	2940	2940	0
188	20230622	161800	75145660	2940	2940	2940	2940	0
189	20230622	161700	75145660	2940	2940	2940	2940	0
190	20230622	161600	75145660	2940	2940	2940	2940	0
191	20230622	161500	75145660	2940	2940	2940	2940	0
192	20230622	161400	75145660	2940	2940	2940	2940	0
193	20230622	161300	75145660	2940	2940	2940	2940	0
194	20230622	161200	75145660	2940	2940	2940	2940	0
195	20230622	161100	75145660	2940	2940	2940	2940	0
196	20230622	161000	75145660	2940	2940	2940	2940	0
197	20230622	160900	75145660	2940	2940	2940	2940	0
198	20230622	160800	75145660	2940	2940	2940	2940	0
199	20230622	160700	75145660	2940	2940	2940	2940	0
200	20230622	160600	75145660	2940	2940	2940	2940	0
201	20230622	160500	75145660	2940	2940	2940	2940	0
202	20230622	160400	75145660	2940	2940	2940	2940	0
203	20230622	160300	75145660	2940	2940	2940	2940	0
204	20230622	160200	75145660	2940	2940	2940	2940	0
205	20230622	160100	75145660	2940	2940	2940	2940	0
206	20230622	160000	75145660	2940	2940	2940	2940	0
207	20230622	155900	75145660	2940	2940	2940	2940	0
208	20230622	155800	75145660	2940	2940	2940	2940	0
209	20230622	155700	75145660	2940	2940	2940	2940	0
210	20230622	155600	75145660	2940	2940	2940	2940	0
211	20230622	155500	75145660	2940	2940	2940	2940	0
212	20230622	155400	75145660	2940	2940	2940	2940	986
213	20230622	155300	75145660	2940	2940	2940	2940	0
214	20230622	155200	75145660	2940	2940	2940	2940	0
215	20230622	155100	75145660	2940	2940	2940	2940	0
216	20230622	155000	75145660	2940	2940	2940	2940	0
217	20230622	154900	75145660	2940	2940	2940	2940	0
218	20230622	154800	75145660	2940	2940	2940	2940	0
219	20230622	154700	75145660	2940	2940	2940	2940	0
220	20230622	154600	75145660	2940	2940	2940	2940	0
221	20230622	154500	75145660	2940	2940	2940	2940	0
222	20230622	154400	75145660	2940	2940	2940	2940	0
223	20230622	154300	75145660	2940	2940	2940	2940	0
224	20230622	154200	75145660	2940	2940	2940	2940	0
225	20230622	154100	75145660	2940	2940	2940	2940	0
226	20230622	154000	75145660	2940	2940	2940	2940	0
227	20230622	153900	75145660	2940	2940	2940	2940	0
228	20230622	153800	75145660	2940	2940	2940	2940	0
229	20230622	153700	75145660	2940	2940	2940	2940	0
230	20230622	153600	75145660	2940	2940	2940	2940	0
231	20230622	153500	75145660	2940	2940	2940	2940	0
232	20230622	153400	75145660	2940	2940	2940	2940	0
233	20230622	153300	75145660	2940	2940	2940	2940	0
234	20230622	153200	75145660	2940	2940	2940	2940	0
235	20230622	153100	75145660	2940	2940	2940	2940	0
236	20230622	153000	75145660	2940	2940	2940	2940	986
237	20230622	152900	72246820	2935	2935	2935	2935	0
238	20230622	152800	72246820	2935	2935	2935	2935	0
239	20230622	152700	72246820	2935	2935	2935	2935	0
240	20230622	152600	72246820	2935	2935	2935	2935	0
241	20230622	152500	72246820	2935	2935	2935	2935	0
242	20230622	152400	72246820	2935	2935	2935	2935	0
243	20230622	152300	72246820	2935	2935	2935	2935	0
244	20230622	152200	72246820	2935	2935	2935	2935	0
245	20230622	152100	72246820	2935	2935	2935	2935	0
246	20230622	152000	72246820	2935	2935	2935	2935	0
247	20230622	151900	72246820	2935	2935	2935	2935	0
248	20230622	151800	72246820	2935	2935	2935	2935	0
249	20230622	151700	72246820	2935	2935	2935	2935	20
250	20230622	151600	72188120	2935	2935	2935	2935	0
251	20230622	151500	72188120	2935	2935	2935	2935	0
252	20230622	151400	72188120	2935	2935	2935	2935	0
253	20230622	151300	72188120	2935	2935	2935	2935	13
254	20230622	151200	72149965	2930	2930	2930	2930	0
255	20230622	151100	72149965	2930	2930	2930	2930	0
256	20230622	151000	72149965	2930	2930	2930	2930	102
257	20230622	150900	71851105	2930	2930	2930	2930	0
258	20230622	150800	71851105	2930	2930	2930	2930	0
259	20230622	150700	71851105	2930	2930	2930	2930	0
260	20230622	150600	71851105	2930	2930	2930	2930	0
261	20230622	150500	71851105	2930	2930	2930	2930	0
262	20230622	150400	71851105	2930	2930	2930	2930	30
263	20230622	150300	71763205	2930	2930	2930	2930	0
264	20230622	150200	71763205	2930	2930	2930	2930	0
265	20230622	150100	71763205	2930	2930	2930	2930	0
266	20230622	150000	71763205	2930	2930	2930	2930	0
267	20230622	145900	71763205	2930	2930	2930	2930	0
268	20230622	145800	71763205	2930	2930	2930	2930	0
269	20230622	145700	71763205	2930	2930	2930	2930	0
270	20230622	145600	71763205	2930	2930	2930	2930	0
271	20230622	145500	71763205	2930	2930	2930	2930	0
272	20230622	145400	71763205	2930	2930	2930	2930	0
273	20230622	145300	71763205	2930	2930	2930	2930	0
274	20230622	145200	71763205	2930	2930	2930	2930	500
275	20230622	145100	70298205	2930	2930	2930	2930	50
276	20230622	145000	70151705	2935	2935	2935	2935	0
277	20230622	144900	70151705	2935	2935	2935	2935	70
278	20230622	144800	69946255	2935	2935	2935	2935	0
279	20230622	144700	69946255	2935	2935	2935	2935	1
280	20230622	144600	69943320	2935	2935	2935	2935	0
281	20230622	144500	69943320	2935	2935	2935	2935	478
282	20230622	144400	68540390	2935	2935	2935	2935	452
283	20230622	144300	67213770	2930	2930	2930	2930	0
284	20230622	144200	67213770	2930	2930	2930	2930	0
285	20230622	144100	67213770	2930	2930	2930	2930	0
286	20230622	144000	67213770	2930	2930	2930	2930	0
287	20230622	143900	67213770	2930	2930	2930	2930	0
288	20230622	143800	67213770	2930	2930	2930	2930	0
289	20230622	143700	67213770	2930	2930	2930	2930	35
290	20230622	143600	67111220	2935	2935	2935	2935	0
291	20230622	143500	67111220	2935	2935	2935	2935	0
292	20230622	143400	67111220	2935	2935	2935	2935	0
293	20230622	143300	67111220	2935	2935	2935	2935	0
294	20230622	143200	67111220	2935	2935	2935	2935	0
295	20230622	143100	67111220	2935	2935	2935	2935	0
296	20230622	143000	67111220	2935	2935	2935	2935	0
297	20230622	142900	67111220	2935	2935	2935	2935	4
298	20230622	142800	67099480	2930	2930	2930	2930	0
299	20230622	142700	67099480	2930	2930	2930	2930	0
300	20230622	142600	67099480	2930	2930	2930	2930	0
301	20230622	142500	67099480	2930	2930	2930	2930	0
302	20230622	142400	67099480	2930	2930	2930	2930	10
303	20230622	142300	67070180	2930	2930	2930	2930	0
304	20230622	142200	67070180	2930	2930	2930	2930	0
305	20230622	142100	67070180	2930	2930	2930	2930	0
306	20230622	142000	67070180	2930	2930	2930	2930	69
307	20230622	141900	66868010	2935	2935	2935	2935	0
308	20230622	141800	66868010	2935	2935	2935	2935	210
309	20230622	141700	66251660	2930	2930	2930	2930	0
310	20230622	141600	66251660	2930	2930	2930	2930	0
311	20230622	141500	66251660	2930	2930	2930	2930	2000
312	20230622	141400	60391660	2935	2935	2935	2935	0
313	20230622	141300	60391660	2935	2935	2935	2935	0
314	20230622	141200	60391660	2935	2935	2935	2935	0
315	20230622	141100	60391660	2935	2935	2935	2935	0
316	20230622	141000	60391660	2935	2935	2935	2935	0
317	20230622	140900	60391660	2935	2935	2935	2935	0
318	20230622	140800	60391660	2935	2935	2935	2935	0
319	20230622	140700	60391660	2935	2935	2935	2935	0
320	20230622	140600	60391660	2935	2935	2935	2935	0
321	20230622	140500	60391660	2935	2935	2935	2935	682
322	20230622	140400	58389990	2945	2945	2945	2945	0
323	20230622	140300	58389990	2945	2945	2945	2945	0
324	20230622	140200	58389990	2945	2945	2945	2945	0
325	20230622	140100	58389990	2945	2945	2945	2945	0
326	20230622	140000	58389990	2945	2945	2945	2945	0
327	20230622	135900	58389990	2945	2945	2945	2945	0
328	20230622	135800	58389990	2945	2945	2945	2945	0
329	20230622	135700	58389990	2945	2945	2945	2945	0
330	20230622	135600	58389990	2945	2945	2945	2945	0
331	20230622	135500	58389990	2945	2945	2945	2945	0
332	20230622	135400	58389990	2945	2945	2945	2945	0
333	20230622	135300	58389990	2945	2945	2945	2945	0
334	20230622	135200	58389990	2945	2945	2945	2945	3
335	20230622	135100	58381155	2935	2935	2935	2935	0
336	20230622	135000	58381155	2935	2935	2935	2935	0
337	20230622	134900	58381155	2935	2935	2935	2935	0
338	20230622	134800	58381155	2935	2935	2935	2935	0
339	20230622	134700	58381155	2935	2935	2935	2935	1
340	20230622	134600	58378220	2935	2935	2935	2935	783
341	20230622	134500	56080115	2945	2945	2945	2945	0
342	20230622	134400	56080115	2945	2945	2945	2945	0
343	20230622	134300	56080115	2945	2945	2945	2945	0
344	20230622	134200	56080115	2945	2945	2945	2945	0
345	20230622	134100	56080115	2945	2945	2945	2945	0
346	20230622	134000	56080115	2945	2945	2945	2945	0
347	20230622	133900	56080115	2945	2945	2945	2945	0
348	20230622	133800	56080115	2945	2945	2945	2945	0
349	20230622	133700	56080115	2945	2945	2945	2945	0
350	20230622	133600	56080115	2945	2945	2945	2945	1
351	20230622	133500	56077170	2935	2935	2935	2935	0
352	20230622	133400	56077170	2935	2935	2935	2935	0
353	20230622	133300	56077170	2935	2935	2935	2935	0
354	20230622	133200	56077170	2935	2935	2935	2935	0
355	20230622	133100	56077170	2935	2935	2935	2935	0
356	20230622	133000	56077170	2935	2935	2935	2935	1500
357	20230622	132900	51674670	2935	2935	2935	2935	0
358	20230622	132800	51674670	2935	2935	2935	2935	0
359	20230622	132700	51674670	2935	2935	2935	2935	0
360	20230622	132600	51674670	2935	2935	2935	2935	0
361	20230622	132500	51674670	2935	2940	2940	2935	387
362	20230622	132400	50538565	2935	2935	2935	2935	0
363	20230622	132300	50538565	2935	2935	2935	2935	0
364	20230622	132200	50538565	2935	2935	2935	2935	0
365	20230622	132100	50538565	2935	2935	2935	2935	0
366	20230622	132000	50538565	2935	2935	2935	2935	0
367	20230622	131900	50538565	2935	2935	2935	2935	0
368	20230622	131800	50538565	2935	2935	2935	2935	0
369	20230622	131700	50538565	2935	2935	2935	2935	0
370	20230622	131600	50538565	2935	2935	2935	2935	0
371	20230622	131500	50538565	2935	2935	2935	2935	0
372	20230622	131400	50538565	2935	2935	2935	2935	0
373	20230622	131300	50538565	2935	2935	2935	2935	0
374	20230622	131200	50538565	2935	2935	2935	2935	0
375	20230622	131100	50538565	2935	2935	2935	2935	0
376	20230622	131000	50538565	2935	2935	2935	2935	0
377	20230622	130900	50538565	2935	2935	2935	2935	0
378	20230622	130800	50538565	2935	2935	2935	2935	0
379	20230622	130700	50538565	2935	2935	2935	2935	1222
380	20230622	130600	46951995	2935	2935	2935	2935	0
381	20230622	130500	46951995	2935	2935	2935	2935	0
382	20230622	130400	46951995	2935	2935	2935	2935	119
383	20230622	130300	46602730	2940	2940	2940	2940	0
384	20230622	130200	46602730	2940	2940	2940	2940	0
385	20230622	130100	46602730	2940	2940	2940	2940	0
386	20230622	130000	46602730	2940	2940	2940	2940	3
387	20230622	125900	46593910	2940	2940	2940	2940	0
388	20230622	125800	46593910	2940	2940	2940	2940	1
389	20230622	125700	46590970	2935	2935	2935	2935	0
390	20230622	125600	46590970	2935	2935	2935	2935	0
391	20230622	125500	46590970	2935	2935	2935	2935	0
392	20230622	125400	46590970	2935	2935	2935	2935	0
393	20230622	125300	46590970	2935	2935	2935	2935	0
394	20230622	125200	46590970	2935	2935	2935	2935	0
395	20230622	125100	46590970	2935	2935	2935	2935	0
396	20230622	125000	46590970	2935	2935	2935	2935	0
397	20230622	124900	46590970	2935	2935	2935	2935	0
398	20230622	124800	46590970	2935	2935	2935	2935	501
399	20230622	124700	45120535	2935	2935	2935	2935	0
400	20230622	124600	45120535	2935	2935	2935	2935	0
401	20230622	124500	45120535	2935	2940	2940	2935	700
402	20230622	124400	43065855	2940	2940	2940	2940	0
403	20230622	124300	43065855	2940	2940	2940	2940	0
404	20230622	124200	43065855	2940	2940	2940	2940	2
405	20230622	124100	43059975	2945	2945	2945	2945	1
406	20230622	124000	43057030	2945	2945	2945	2945	170
407	20230622	123900	42556380	2945	2945	2945	2945	1
408	20230622	123800	42553435	2945	2945	2945	2945	0
409	20230622	123700	42553435	2945	2945	2945	2945	0
410	20230622	123600	42553435	2945	2945	2945	2945	0
411	20230622	123500	42553435	2945	2945	2945	2945	0
412	20230622	123400	42553435	2945	2945	2945	2945	0
413	20230622	123300	42553435	2945	2945	2945	2945	0
414	20230622	123200	42553435	2945	2945	2945	2945	0
415	20230622	123100	42553435	2945	2945	2945	2945	0
416	20230622	123000	42553435	2945	2945	2945	2945	0
417	20230622	122900	42553435	2945	2945	2945	2945	2
418	20230622	122800	42547545	2945	2945	2945	2945	0
419	20230622	122700	42547545	2945	2950	2950	2945	13
420	20230622	122600	42509255	2945	2945	2945	2945	0
421	20230622	122500	42509255	2945	2945	2945	2945	0
422	20230622	122400	42509255	2945	2945	2945	2945	0
423	20230622	122300	42509255	2945	2945	2945	2945	0
424	20230622	122200	42509255	2945	2945	2945	2945	0
425	20230622	122100	42509255	2945	2945	2945	2945	0
426	20230622	122000	42509255	2945	2945	2945	2945	0
427	20230622	121900	42509255	2945	2945	2945	2945	0
428	20230622	121800	42509255	2945	2945	2945	2945	1
429	20230622	121700	42506310	2935	2940	2940	2935	1383
430	20230622	121600	38444990	2945	2945	2945	2945	0
431	20230622	121500	38444990	2945	2945	2945	2945	17
432	20230622	121400	38394925	2955	2955	2955	2955	0
433	20230622	121300	38394925	2955	2955	2955	2955	0
434	20230622	121200	38394925	2955	2955	2955	2955	0
435	20230622	121100	38394925	2955	2955	2955	2955	0
436	20230622	121000	38394925	2955	2955	2955	2955	0
437	20230622	120900	38394925	2955	2955	2955	2955	0
438	20230622	120800	38394925	2955	2955	2955	2955	0
439	20230622	120700	38394925	2955	2955	2955	2955	0
440	20230622	120600	38394925	2955	2955	2955	2955	0
441	20230622	120500	38394925	2955	2955	2955	2955	0
442	20230622	120400	38394925	2955	2955	2955	2955	0
443	20230622	120300	38394925	2955	2955	2955	2955	0
444	20230622	120200	38394925	2955	2955	2955	2955	0
445	20230622	120100	38394925	2955	2955	2955	2955	1
446	20230622	120000	38391970	2955	2955	2955	2955	1
447	20230622	115900	38389015	2950	2950	2950	2950	0
448	20230622	115800	38389015	2950	2950	2950	2950	0
449	20230622	115700	38389015	2950	2950	2950	2950	0
450	20230622	115600	38389015	2950	2950	2950	2950	0
451	20230622	115500	38389015	2950	2950	2950	2950	749
452	20230622	115400	36179465	2950	2950	2950	2950	364
453	20230622	115300	35105665	2950	2950	2950	2950	302
454	20230622	115200	34214765	2940	2940	2940	2940	330
455	20230622	115100	33244565	2940	2940	2940	2940	0
456	20230622	115000	33244565	2940	2940	2940	2940	0
457	20230622	114900	33244565	2940	2940	2940	2940	0
458	20230622	114800	33244565	2940	2940	2940	2940	0
459	20230622	114700	33244565	2940	2940	2940	2940	0
460	20230622	114600	33244565	2940	2940	2940	2940	0
461	20230622	114500	33244565	2940	2940	2940	2940	800
462	20230622	114400	30892565	2940	2940	2940	2940	0
463	20230622	114300	30892565	2940	2940	2940	2940	0
464	20230622	114200	30892565	2940	2940	2940	2940	0
465	20230622	114100	30892565	2940	2940	2940	2940	0
466	20230622	114000	30892565	2940	2940	2940	2940	179
467	20230622	113900	30366305	2950	2950	2950	2950	0
468	20230622	113800	30366305	2950	2950	2950	2950	0
469	20230622	113700	30366305	2950	2950	2950	2950	5
470	20230622	113600	30351555	2950	2950	2950	2950	7
471	20230622	113500	30330905	2950	2950	2950	2950	0
472	20230622	113400	30330905	2950	2950	2950	2950	1
473	20230622	113300	30327955	2940	2940	2940	2940	0
474	20230622	113200	30327955	2940	2940	2940	2940	0
475	20230622	113100	30327955	2940	2940	2940	2940	0
476	20230622	113000	30327955	2940	2945	2945	2940	500
477	20230622	112900	28857455	2940	2940	2940	2940	0
478	20230622	112800	28857455	2940	2940	2940	2940	0
479	20230622	112700	28857455	2940	2940	2940	2940	85
480	20230622	112600	28607555	2950	2950	2950	2950	0
481	20230622	112500	28607555	2950	2950	2950	2950	0
482	20230622	112400	28607555	2950	2950	2950	2950	500
483	20230622	112300	27132555	2940	2940	2940	2940	50
484	20230622	112200	26985555	2940	2940	2940	2940	0
485	20230622	112100	26985555	2940	2940	2940	2940	0
486	20230622	112000	26985555	2940	2940	2940	2940	0
487	20230622	111900	26985555	2940	2940	2940	2940	0
488	20230622	111800	26985555	2940	2940	2940	2940	3
489	20230622	111700	26976735	2950	2950	2950	2950	0
490	20230622	111600	26976735	2950	2950	2950	2950	0
491	20230622	111500	26976735	2950	2950	2950	2950	0
492	20230622	111400	26976735	2950	2945	2950	2945	300
493	20230622	111300	26091740	2945	2945	2945	2945	0
494	20230622	111200	26091740	2945	2945	2945	2945	440
495	20230622	111100	24795940	2945	2945	2945	2945	0
496	20230622	111000	24795940	2945	2945	2945	2945	1
497	20230622	110900	24792995	2945	2945	2945	2945	33
498	20230622	110800	24695810	2945	2945	2945	2945	0
499	20230622	110700	24695810	2945	2940	2945	2940	913
500	20230622	110600	22007040	2945	2945	2945	2945	0
501	20230622	110500	22007040	2945	2945	2945	2945	0
502	20230622	110400	22007040	2945	2945	2945	2945	0
503	20230622	110300	22007040	2945	2945	2945	2945	0
504	20230622	110200	22007040	2945	2945	2945	2945	56
505	20230622	110100	21842120	2945	2945	2945	2945	18
506	20230622	110000	21789110	2935	2935	2935	2935	0
507	20230622	105900	21789110	2935	2935	2935	2935	0
508	20230622	105800	21789110	2935	2935	2935	2935	240
509	20230622	105700	21084710	2935	2935	2935	2935	0
510	20230622	105600	21084710	2935	2935	2935	2935	0
511	20230622	105500	21084710	2935	2935	2935	2935	0
512	20230622	105400	21084710	2935	2940	2940	2935	150
513	20230622	105300	20644455	2930	2930	2930	2930	0
514	20230622	105200	20644455	2930	2930	2930	2930	0
515	20230622	105100	20644455	2930	2930	2930	2930	0
516	20230622	105000	20644455	2930	2930	2930	2930	0
517	20230622	104900	20644455	2930	2930	2930	2930	0
518	20230622	104800	20644455	2930	2930	2930	2930	0
519	20230622	104700	20644455	2930	2930	2930	2930	0
520	20230622	104600	20644455	2930	2930	2930	2930	0
521	20230622	104500	20644455	2930	2930	2930	2930	0
522	20230622	104400	20644455	2930	2930	2930	2930	0
523	20230622	104300	20644455	2930	2930	2930	2930	0
524	20230622	104200	20644455	2930	2930	2930	2930	0
525	20230622	104100	20644455	2930	2930	2930	2930	0
526	20230622	104000	20644455	2930	2930	2930	2930	0
527	20230622	103900	20644455	2930	2930	2930	2930	0
528	20230622	103800	20644455	2930	2930	2930	2930	0
529	20230622	103700	20644455	2930	2930	2930	2930	0
530	20230622	103600	20644455	2930	2930	2930	2930	0
531	20230622	103500	20644455	2930	2930	2930	2930	0
532	20230622	103400	20644455	2930	2930	2930	2930	0
533	20230622	103300	20644455	2930	2930	2930	2930	0
534	20230622	103200	20644455	2930	2930	2930	2930	0
535	20230622	103100	20644455	2930	2930	2930	2930	0
536	20230622	103000	20644455	2930	2930	2930	2930	0
537	20230622	102900	20644455	2930	2930	2930	2930	0
538	20230622	102800	20644455	2930	2930	2930	2930	0
539	20230622	102700	20644455	2930	2930	2930	2930	0
540	20230622	102600	20644455	2930	2930	2930	2930	0
541	20230622	102500	20644455	2930	2930	2930	2930	0
542	20230622	102400	20644455	2930	2930	2930	2930	0
543	20230622	102300	20644455	2930	2930	2930	2930	0
544	20230622	102200	20644455	2930	2930	2930	2930	0
545	20230622	102100	20644455	2930	2930	2930	2930	0
546	20230622	102000	20644455	2930	2935	2935	2930	1500
547	20230622	101900	16243990	2945	2945	2945	2945	1
548	20230622	101800	16241045	2935	2935	2935	2935	0
549	20230622	101700	16241045	2935	2935	2935	2935	0
550	20230622	101600	16241045	2935	2935	2935	2935	0
551	20230622	101500	16241045	2935	2935	2935	2935	57
552	20230622	101400	16073750	2935	2935	2935	2935	0
553	20230622	101300	16073750	2935	2935	2935	2935	0
554	20230622	101200	16073750	2935	2935	2935	2935	0
555	20230622	101100	16073750	2935	2935	2935	2935	0
556	20230622	101000	16073750	2935	2935	2935	2935	0
557	20230622	100900	16073750	2935	2935	2935	2935	0
558	20230622	100800	16073750	2935	2935	2935	2935	144
559	20230622	100700	15651110	2935	2935	2935	2935	0
560	20230622	100600	15651110	2935	2935	2935	2935	0
561	20230622	100500	15651110	2935	2935	2935	2935	0
562	20230622	100400	15651110	2935	2935	2935	2935	2
563	20230622	100300	15645240	2940	2945	2945	2940	674
564	20230622	100200	13662355	2945	2945	2945	2945	0
565	20230622	100100	13662355	2945	2945	2945	2945	0
566	20230622	100000	13662355	2945	2945	2945	2945	0
567	20230622	095900	13662355	2945	2945	2945	2945	0
568	20230622	095800	13662355	2945	2945	2945	2945	0
569	20230622	095700	13662355	2945	2945	2945	2945	0
570	20230622	095600	13662355	2945	2940	2945	2940	496
571	20230622	095500	12203940	2945	2945	2945	2945	9
572	20230622	095400	12177435	2945	2945	2945	2945	0
573	20230622	095300	12177435	2945	2945	2945	2945	0
574	20230622	095200	12177435	2945	2945	2945	2945	0
575	20230622	095100	12177435	2945	2945	2945	2945	467
576	20230622	095000	10802120	2945	2945	2945	2945	80
577	20230622	094900	10566520	2940	2940	2940	2940	301
578	20230622	094800	9681580	2940	2940	2940	2940	347
579	20230622	094700	8661400	2940	2940	2940	2940	0
580	20230622	094600	8661400	2940	2940	2940	2940	67
581	20230622	094500	8464420	2940	2940	2940	2940	0
582	20230622	094400	8464420	2940	2940	2940	2940	0
583	20230622	094300	8464420	2940	2940	2940	2940	0
584	20230622	094200	8464420	2940	2940	2940	2940	0
585	20230622	094100	8464420	2940	2940	2940	2940	0
586	20230622	094000	8464420	2940	2940	2940	2940	0
587	20230622	093900	8464420	2940	2940	2940	2940	0
588	20230622	093800	8464420	2940	2940	2940	2940	0
589	20230622	093700	8464420	2940	2940	2940	2940	0
590	20230622	093600	8464420	2940	2940	2940	2940	0
591	20230622	093500	8464420	2940	2940	2940	2940	0
592	20230622	093400	8464420	2940	2940	2940	2940	0
593	20230622	093300	8464420	2940	2940	2940	2940	66
594	20230622	093200	8270380	2945	2945	2945	2940	376
595	20230622	093100	7163065	2945	2945	2945	2945	0
596	20230622	093000	7163065	2945	2945	2945	2945	0
597	20230622	092900	7163065	2945	2945	2945	2945	0
598	20230622	092800	7163065	2945	2945	2945	2945	0
599	20230622	092700	7163065	2945	2945	2945	2945	0
600	20230622	092600	7163065	2945	2945	2945	2945	69
601	20230622	092500	6959860	2940	2940	2940	2940	5
602	20230622	092400	6945160	2940	2940	2940	2940	0
603	20230622	092300	6945160	2940	2935	2940	2935	336
604	20230622	092200	5957695	2935	2935	2935	2935	0
605	20230622	092100	5957695	2935	2935	2935	2935	0
606	20230622	092000	5957695	2935	2935	2935	2935	0
607	20230622	091900	5957695	2935	2935	2935	2935	23
608	20230622	091800	5890190	2935	2935	2935	2935	1
609	20230622	091700	5887255	2940	2940	2940	2940	100
610	20230622	091600	5593255	2940	2940	2940	2940	249
611	20230622	091500	4861195	2940	2940	2940	2940	0
612	20230622	091400	4861195	2940	2940	2940	2940	0
613	20230622	091300	4861195	2940	2940	2940	2940	0
614	20230622	091200	4861195	2940	2940	2940	2940	0
615	20230622	091100	4861195	2940	2940	2940	2940	1
616	20230622	091000	4858255	2940	2940	2940	2940	51
617	20230622	090900	4708315	2930	2930	2930	2930	0
618	20230622	090800	4708315	2930	2930	2930	2930	0
619	20230622	090700	4708315	2930	2930	2930	2930	0
620	20230622	090600	4708315	2930	2935	2935	2930	135
621	20230622	090500	4312260	2940	2940	2940	2940	0
622	20230622	090400	4312260	2940	2940	2940	2940	0
623	20230622	090300	4312260	2940	2940	2940	2940	95
624	20230622	090200	4032960	2935	2935	2935	2935	256
625	20230622	090100	3281600	2930	2930	2930	2930	489
626	20230622	090000	1848830	2930	2930	2930	2930	631