KissMeData/222110/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204800	24480110	5290	5290	5290	5290	110
3	20230622	204700	24480110	5290	5290	5290	5290	0
4	20230622	204600	24480110	5290	5290	5290	5290	0
5	20230622	204500	24480110	5290	5290	5290	5290	0
6	20230622	204400	24480110	5290	5290	5290	5290	0
7	20230622	204300	24480110	5290	5290	5290	5290	0
8	20230622	204200	24480110	5290	5290	5290	5290	0
9	20230622	204100	24480110	5290	5290	5290	5290	0
10	20230622	204000	24480110	5290	5290	5290	5290	0
11	20230622	203900	24480110	5290	5290	5290	5290	0
12	20230622	203800	24480110	5290	5290	5290	5290	0
13	20230622	203700	24480110	5290	5290	5290	5290	0
14	20230622	203600	24480110	5290	5290	5290	5290	0
15	20230622	203500	24480110	5290	5290	5290	5290	0
16	20230622	203400	24480110	5290	5290	5290	5290	0
17	20230622	203300	24480110	5290	5290	5290	5290	0
18	20230622	203200	24480110	5290	5290	5290	5290	0
19	20230622	203100	24480110	5290	5290	5290	5290	0
20	20230622	203000	24480110	5290	5290	5290	5290	0
21	20230622	202900	24480110	5290	5290	5290	5290	0
22	20230622	202800	24480110	5290	5290	5290	5290	0
23	20230622	202700	24480110	5290	5290	5290	5290	0
24	20230622	202600	24480110	5290	5290	5290	5290	0
25	20230622	202500	24480110	5290	5290	5290	5290	0
26	20230622	202400	24480110	5290	5290	5290	5290	0
27	20230622	202300	24480110	5290	5290	5290	5290	0
28	20230622	202200	24480110	5290	5290	5290	5290	0
29	20230622	202100	24480110	5290	5290	5290	5290	0
30	20230622	202000	24480110	5290	5290	5290	5290	0
31	20230622	201900	24480110	5290	5290	5290	5290	0
32	20230622	201800	24480110	5290	5290	5290	5290	110
33	20230622	201700	24480110	5290	5290	5290	5290	0
34	20230622	201600	24480110	5290	5290	5290	5290	0
35	20230622	201500	24480110	5290	5290	5290	5290	0
36	20230622	201400	24480110	5290	5290	5290	5290	0
37	20230622	201300	24480110	5290	5290	5290	5290	0
38	20230622	201200	24480110	5290	5290	5290	5290	0
39	20230622	201100	24480110	5290	5290	5290	5290	0
40	20230622	201000	24480110	5290	5290	5290	5290	0
41	20230622	200900	24480110	5290	5290	5290	5290	0
42	20230622	200800	24480110	5290	5290	5290	5290	0
43	20230622	200700	24480110	5290	5290	5290	5290	0
44	20230622	200600	24480110	5290	5290	5290	5290	0
45	20230622	200500	24480110	5290	5290	5290	5290	0
46	20230622	200400	24480110	5290	5290	5290	5290	0
47	20230622	200300	24480110	5290	5290	5290	5290	0
48	20230622	200200	24480110	5290	5290	5290	5290	0
49	20230622	200100	24480110	5290	5290	5290	5290	0
50	20230622	200000	24480110	5290	5290	5290	5290	0
51	20230622	195900	24480110	5290	5290	5290	5290	0
52	20230622	195800	24480110	5290	5290	5290	5290	0
53	20230622	195700	24480110	5290	5290	5290	5290	0
54	20230622	195600	24480110	5290	5290	5290	5290	0
55	20230622	195500	24480110	5290	5290	5290	5290	0
56	20230622	195400	24480110	5290	5290	5290	5290	0
57	20230622	195300	24480110	5290	5290	5290	5290	0
58	20230622	195200	24480110	5290	5290	5290	5290	0
59	20230622	195100	24480110	5290	5290	5290	5290	0
60	20230622	195000	24480110	5290	5290	5290	5290	0
61	20230622	194900	24480110	5290	5290	5290	5290	0
62	20230622	194800	24480110	5290	5290	5290	5290	110
63	20230622	194700	24480110	5290	5290	5290	5290	0
64	20230622	194600	24480110	5290	5290	5290	5290	0
65	20230622	194500	24480110	5290	5290	5290	5290	0
66	20230622	194400	24480110	5290	5290	5290	5290	0
67	20230622	194300	24480110	5290	5290	5290	5290	0
68	20230622	194200	24480110	5290	5290	5290	5290	0
69	20230622	194100	24480110	5290	5290	5290	5290	0
70	20230622	194000	24480110	5290	5290	5290	5290	0
71	20230622	193900	24480110	5290	5290	5290	5290	0
72	20230622	193800	24480110	5290	5290	5290	5290	0
73	20230622	193700	24480110	5290	5290	5290	5290	0
74	20230622	193600	24480110	5290	5290	5290	5290	0
75	20230622	193500	24480110	5290	5290	5290	5290	0
76	20230622	193400	24480110	5290	5290	5290	5290	0
77	20230622	193300	24480110	5290	5290	5290	5290	0
78	20230622	193200	24480110	5290	5290	5290	5290	0
79	20230622	193100	24480110	5290	5290	5290	5290	0
80	20230622	193000	24480110	5290	5290	5290	5290	0
81	20230622	192900	24480110	5290	5290	5290	5290	0
82	20230622	192800	24480110	5290	5290	5290	5290	0
83	20230622	192700	24480110	5290	5290	5290	5290	0
84	20230622	192600	24480110	5290	5290	5290	5290	0
85	20230622	192500	24480110	5290	5290	5290	5290	0
86	20230622	192400	24480110	5290	5290	5290	5290	0
87	20230622	192300	24480110	5290	5290	5290	5290	0
88	20230622	192200	24480110	5290	5290	5290	5290	0
89	20230622	192100	24480110	5290	5290	5290	5290	0
90	20230622	192000	24480110	5290	5290	5290	5290	0
91	20230622	191900	24480110	5290	5290	5290	5290	0
92	20230622	191800	24480110	5290	5290	5290	5290	110
93	20230622	191700	24480110	5290	5290	5290	5290	0
94	20230622	191600	24480110	5290	5290	5290	5290	0
95	20230622	191500	24480110	5290	5290	5290	5290	0
96	20230622	191400	24480110	5290	5290	5290	5290	0
97	20230622	191300	24480110	5290	5290	5290	5290	0
98	20230622	191200	24480110	5290	5290	5290	5290	0
99	20230622	191100	24480110	5290	5290	5290	5290	0
100	20230622	191000	24480110	5290	5290	5290	5290	0
101	20230622	190900	24480110	5290	5290	5290	5290	0
102	20230622	190800	24480110	5290	5290	5290	5290	0
103	20230622	190700	24480110	5290	5290	5290	5290	0
104	20230622	190600	24480110	5290	5290	5290	5290	0
105	20230622	190500	24480110	5290	5290	5290	5290	0
106	20230622	190400	24480110	5290	5290	5290	5290	0
107	20230622	190300	24480110	5290	5290	5290	5290	0
108	20230622	190200	24480110	5290	5290	5290	5290	0
109	20230622	190100	24480110	5290	5290	5290	5290	0
110	20230622	190000	24480110	5290	5290	5290	5290	0
111	20230622	185900	24480110	5290	5290	5290	5290	0
112	20230622	185800	24480110	5290	5290	5290	5290	0
113	20230622	185700	24480110	5290	5290	5290	5290	0
114	20230622	185600	24480110	5290	5290	5290	5290	0
115	20230622	185500	24480110	5290	5290	5290	5290	0
116	20230622	185400	24480110	5290	5290	5290	5290	0
117	20230622	185300	24480110	5290	5290	5290	5290	0
118	20230622	185200	24480110	5290	5290	5290	5290	0
119	20230622	185100	24480110	5290	5290	5290	5290	0
120	20230622	185000	24480110	5290	5290	5290	5290	0
121	20230622	184900	24480110	5290	5290	5290	5290	0
122	20230622	184800	24480110	5290	5290	5290	5290	110
123	20230622	184700	24480110	5290	5290	5290	5290	0
124	20230622	184600	24480110	5290	5290	5290	5290	0
125	20230622	184500	24480110	5290	5290	5290	5290	0
126	20230622	184400	24480110	5290	5290	5290	5290	0
127	20230622	184300	24480110	5290	5290	5290	5290	0
128	20230622	184200	24480110	5290	5290	5290	5290	0
129	20230622	184100	24480110	5290	5290	5290	5290	0
130	20230622	184000	24480110	5290	5290	5290	5290	0
131	20230622	183900	24480110	5290	5290	5290	5290	0
132	20230622	183800	24480110	5290	5290	5290	5290	0
133	20230622	183700	24480110	5290	5290	5290	5290	0
134	20230622	183600	24480110	5290	5290	5290	5290	0
135	20230622	183500	24480110	5290	5290	5290	5290	0
136	20230622	183400	24480110	5290	5290	5290	5290	0
137	20230622	183300	24480110	5290	5290	5290	5290	0
138	20230622	183200	24480110	5290	5290	5290	5290	0
139	20230622	183100	24480110	5290	5290	5290	5290	0
140	20230622	183000	24480110	5290	5290	5290	5290	0
141	20230622	182900	24480110	5290	5290	5290	5290	0
142	20230622	182800	24480110	5290	5290	5290	5290	0
143	20230622	182700	24480110	5290	5290	5290	5290	0
144	20230622	182600	24480110	5290	5290	5290	5290	0
145	20230622	182500	24480110	5290	5290	5290	5290	0
146	20230622	182400	24480110	5290	5290	5290	5290	0
147	20230622	182300	24480110	5290	5290	5290	5290	0
148	20230622	182200	24480110	5290	5290	5290	5290	0
149	20230622	182100	24480110	5290	5290	5290	5290	0
150	20230622	182000	24480110	5290	5290	5290	5290	0
151	20230622	181900	24480110	5290	5290	5290	5290	0
152	20230622	181800	24480110	5290	5290	5290	5290	110
153	20230622	181700	24480110	5290	5290	5290	5290	0
154	20230622	181600	24480110	5290	5290	5290	5290	0
155	20230622	181500	24480110	5290	5290	5290	5290	0
156	20230622	181400	24480110	5290	5290	5290	5290	0
157	20230622	181300	24480110	5290	5290	5290	5290	0
158	20230622	181200	24480110	5290	5290	5290	5290	0
159	20230622	181100	24480110	5290	5290	5290	5290	0
160	20230622	181000	24480110	5290	5290	5290	5290	0
161	20230622	180900	24480110	5290	5290	5290	5290	0
162	20230622	180800	24480110	5290	5290	5290	5290	0
163	20230622	180700	24480110	5290	5290	5290	5290	0
164	20230622	180600	24480110	5290	5290	5290	5290	0
165	20230622	180500	24480110	5290	5290	5290	5290	0
166	20230622	180400	24480110	5290	5290	5290	5290	0
167	20230622	180300	24480110	5290	5290	5290	5290	0
168	20230622	180200	24480110	5290	5290	5290	5290	0
169	20230622	180100	24480110	5290	5290	5290	5290	0
170	20230622	180000	24480110	5290	5290	5290	5290	0
171	20230622	175900	24480110	5290	5290	5290	5290	0
172	20230622	175800	24480110	5290	5290	5290	5290	0
173	20230622	175700	24480110	5290	5290	5290	5290	0
174	20230622	175600	24480110	5290	5290	5290	5290	0
175	20230622	175500	24480110	5290	5290	5290	5290	0
176	20230622	175400	24480110	5290	5290	5290	5290	0
177	20230622	175300	24480110	5290	5290	5290	5290	0
178	20230622	175200	24480110	5290	5290	5290	5290	0
179	20230622	175100	24480110	5290	5290	5290	5290	0
180	20230622	175000	24480110	5290	5290	5290	5290	0
181	20230622	174900	24480110	5290	5290	5290	5290	0
182	20230622	174800	24480110	5290	5290	5290	5290	110
183	20230622	174700	24480110	5290	5290	5290	5290	0
184	20230622	174600	24480110	5290	5290	5290	5290	0
185	20230622	174500	24480110	5290	5290	5290	5290	0
186	20230622	174400	24480110	5290	5290	5290	5290	0
187	20230622	174300	24480110	5290	5290	5290	5290	0
188	20230622	174200	24480110	5290	5290	5290	5290	0
189	20230622	174100	24480110	5290	5290	5290	5290	0
190	20230622	174000	24480110	5290	5290	5290	5290	0
191	20230622	173900	24480110	5290	5290	5290	5290	0
192	20230622	173800	24480110	5290	5290	5290	5290	0
193	20230622	173700	24480110	5290	5290	5290	5290	0
194	20230622	173600	24480110	5290	5290	5290	5290	0
195	20230622	173500	24480110	5290	5290	5290	5290	0
196	20230622	173400	24480110	5290	5290	5290	5290	0
197	20230622	173300	24480110	5290	5290	5290	5290	0
198	20230622	173200	24480110	5290	5290	5290	5290	0
199	20230622	173100	24480110	5290	5290	5290	5290	0
200	20230622	173000	24480110	5290	5290	5290	5290	0
201	20230622	172900	24480110	5290	5290	5290	5290	0
202	20230622	172800	24480110	5290	5290	5290	5290	0
203	20230622	172700	24480110	5290	5290	5290	5290	0
204	20230622	172600	24480110	5290	5290	5290	5290	0
205	20230622	172500	24480110	5290	5290	5290	5290	0
206	20230622	172400	24480110	5290	5290	5290	5290	0
207	20230622	172300	24480110	5290	5290	5290	5290	0
208	20230622	172200	24480110	5290	5290	5290	5290	0
209	20230622	172100	24480110	5290	5290	5290	5290	0
210	20230622	172000	24480110	5290	5290	5290	5290	0
211	20230622	171900	24480110	5290	5290	5290	5290	0
212	20230622	171800	24480110	5290	5290	5290	5290	110
213	20230622	171700	24480110	5290	5290	5290	5290	0
214	20230622	171600	24480110	5290	5290	5290	5290	0
215	20230622	171500	24480110	5290	5290	5290	5290	0
216	20230622	171400	24480110	5290	5290	5290	5290	0
217	20230622	171300	24480110	5290	5290	5290	5290	0
218	20230622	171200	24480110	5290	5290	5290	5290	0
219	20230622	171100	24480110	5290	5290	5290	5290	0
220	20230622	171000	24480110	5290	5290	5290	5290	0
221	20230622	170900	24480110	5290	5290	5290	5290	0
222	20230622	170800	24480110	5290	5290	5290	5290	0
223	20230622	170700	24480110	5290	5290	5290	5290	0
224	20230622	170600	24480110	5290	5290	5290	5290	0
225	20230622	170500	24480110	5290	5290	5290	5290	0
226	20230622	170400	24480110	5290	5290	5290	5290	0
227	20230622	170300	24480110	5290	5290	5290	5290	0
228	20230622	170200	24480110	5290	5290	5290	5290	0
229	20230622	170100	24480110	5290	5290	5290	5290	0
230	20230622	170000	24480110	5290	5290	5290	5290	0
231	20230622	165900	24480110	5290	5290	5290	5290	0
232	20230622	165800	24480110	5290	5290	5290	5290	0
233	20230622	165700	24480110	5290	5290	5290	5290	0
234	20230622	165600	24480110	5290	5290	5290	5290	0
235	20230622	165500	24480110	5290	5290	5290	5290	0
236	20230622	165400	24480110	5290	5290	5290	5290	0
237	20230622	165300	24480110	5290	5290	5290	5290	0
238	20230622	165200	24480110	5290	5290	5290	5290	0
239	20230622	165100	24480110	5290	5290	5290	5290	0
240	20230622	165000	24480110	5290	5290	5290	5290	0
241	20230622	164900	24480110	5290	5290	5290	5290	0
242	20230622	164800	24480110	5290	5290	5290	5290	110
243	20230622	164700	24480110	5290	5290	5290	5290	0
244	20230622	164600	24480110	5290	5290	5290	5290	0
245	20230622	164500	24480110	5290	5290	5290	5290	0
246	20230622	164400	24480110	5290	5290	5290	5290	0
247	20230622	164300	24480110	5290	5290	5290	5290	0
248	20230622	164200	24480110	5290	5290	5290	5290	0
249	20230622	164100	24480110	5290	5290	5290	5290	0
250	20230622	164000	24480110	5290	5290	5290	5290	0
251	20230622	163900	24480110	5290	5290	5290	5290	0
252	20230622	163800	24480110	5290	5290	5290	5290	0
253	20230622	163700	24480110	5290	5290	5290	5290	0
254	20230622	163600	24480110	5290	5290	5290	5290	0
255	20230622	163500	24480110	5290	5290	5290	5290	0
256	20230622	163400	24480110	5290	5290	5290	5290	0
257	20230622	163300	24480110	5290	5290	5290	5290	0
258	20230622	163200	24480110	5290	5290	5290	5290	0
259	20230622	163100	24480110	5290	5290	5290	5290	0
260	20230622	163000	24480110	5290	5290	5290	5290	0
261	20230622	162900	24480110	5290	5290	5290	5290	0
262	20230622	162800	24480110	5290	5290	5290	5290	0
263	20230622	162700	24480110	5290	5290	5290	5290	0
264	20230622	162600	24480110	5290	5290	5290	5290	0
265	20230622	162500	24480110	5290	5290	5290	5290	0
266	20230622	162400	24480110	5290	5290	5290	5290	0
267	20230622	162300	24480110	5290	5290	5290	5290	0
268	20230622	162200	24480110	5290	5290	5290	5290	0
269	20230622	162100	24480110	5290	5290	5290	5290	0
270	20230622	162000	24480110	5290	5290	5290	5290	0
271	20230622	161900	24480110	5290	5290	5290	5290	0
272	20230622	161800	24480110	5290	5290	5290	5290	110
273	20230622	161700	24480110	5290	5290	5290	5290	0
274	20230622	161600	24480110	5290	5290	5290	5290	0
275	20230622	161500	24480110	5290	5290	5290	5290	0
276	20230622	161400	24480110	5290	5290	5290	5290	0
277	20230622	161300	24480110	5290	5290	5290	5290	0
278	20230622	161200	24480110	5290	5290	5290	5290	0
279	20230622	161100	24480110	5290	5290	5290	5290	0
280	20230622	161000	24480110	5290	5290	5290	5290	0
281	20230622	160900	24480110	5290	5290	5290	5290	0
282	20230622	160800	24480110	5290	5290	5290	5290	0
283	20230622	160700	24480110	5290	5290	5290	5290	0
284	20230622	160600	24480110	5290	5290	5290	5290	0
285	20230622	160500	24480110	5290	5290	5290	5290	0
286	20230622	160400	24480110	5290	5290	5290	5290	0
287	20230622	160300	24480110	5290	5290	5290	5290	0
288	20230622	160200	24480110	5290	5290	5290	5290	0
289	20230622	160100	24480110	5290	5290	5290	5290	0
290	20230622	160000	24480110	5290	5290	5290	5290	0
291	20230622	155900	24480110	5290	5290	5290	5290	0
292	20230622	155800	24480110	5290	5290	5290	5290	0
293	20230622	155700	24480110	5290	5290	5290	5290	0
294	20230622	155600	24480110	5290	5290	5290	5290	0
295	20230622	155500	24480110	5290	5290	5290	5290	0
296	20230622	155400	24480110	5290	5290	5290	5290	0
297	20230622	155300	24480110	5290	5290	5290	5290	0
298	20230622	155200	24480110	5290	5290	5290	5290	0
299	20230622	155100	24480110	5290	5290	5290	5290	0
300	20230622	155000	24480110	5290	5290	5290	5290	0
301	20230622	154900	24480110	5290	5290	5290	5290	0
302	20230622	154800	24480110	5290	5290	5290	5290	110
303	20230622	154700	24480110	5290	5290	5290	5290	0
304	20230622	154600	24480110	5290	5290	5290	5290	0
305	20230622	154500	24480110	5290	5290	5290	5290	0
306	20230622	154400	24480110	5290	5290	5290	5290	0
307	20230622	154300	24480110	5290	5290	5290	5290	0
308	20230622	154200	24480110	5290	5290	5290	5290	0
309	20230622	154100	24480110	5290	5290	5290	5290	0
310	20230622	154000	24480110	5290	5290	5290	5290	0
311	20230622	153900	24480110	5290	5290	5290	5290	0
312	20230622	153800	24480110	5290	5290	5290	5290	0
313	20230622	153700	24480110	5290	5290	5290	5290	0
314	20230622	153600	24480110	5290	5290	5290	5290	0
315	20230622	153500	24480110	5290	5290	5290	5290	0
316	20230622	153400	24480110	5290	5290	5290	5290	0
317	20230622	153300	24480110	5290	5290	5290	5290	0
318	20230622	153200	24480110	5290	5290	5290	5290	0
319	20230622	153100	24480110	5290	5290	5290	5290	0
320	20230622	153000	24480110	5290	5290	5290	5290	110
321	20230622	152900	23898210	5280	5280	5280	5280	0
322	20230622	152800	23898210	5280	5280	5280	5280	0
323	20230622	152700	23898210	5280	5280	5280	5280	0
324	20230622	152600	23898210	5280	5280	5280	5280	0
325	20230622	152500	23898210	5280	5280	5280	5280	0
326	20230622	152400	23898210	5280	5280	5280	5280	0
327	20230622	152300	23898210	5280	5280	5280	5280	0
328	20230622	152200	23898210	5280	5280	5280	5280	0
329	20230622	152100	23898210	5280	5280	5280	5280	0
330	20230622	152000	23898210	5280	5280	5280	5280	0
331	20230622	151900	23898210	5280	5280	5280	5280	0
332	20230622	151800	23898210	5280	5280	5280	5280	0
333	20230622	151700	23898210	5280	5280	5280	5280	0
334	20230622	151600	23898210	5280	5280	5280	5280	0
335	20230622	151500	23898210	5280	5280	5280	5280	0
336	20230622	151400	23898210	5280	5280	5280	5280	0
337	20230622	151300	23898210	5280	5280	5280	5280	0
338	20230622	151200	23898210	5280	5280	5280	5280	0
339	20230622	151100	23898210	5280	5280	5280	5280	5
340	20230622	151000	23871810	5250	5250	5250	5250	0
341	20230622	150900	23871810	5250	5250	5250	5250	0
342	20230622	150800	23871810	5250	5250	5250	5250	0
343	20230622	150700	23871810	5250	5250	5250	5250	0
344	20230622	150600	23871810	5250	5250	5250	5250	0
345	20230622	150500	23871810	5250	5250	5250	5250	1
346	20230622	150400	23866560	5290	5290	5290	5290	0
347	20230622	150300	23866560	5290	5290	5290	5290	0
348	20230622	150200	23866560	5290	5290	5290	5290	0
349	20230622	150100	23866560	5290	5290	5290	5290	0
350	20230622	150000	23866560	5290	5290	5290	5290	0
351	20230622	145900	23866560	5290	5290	5290	5290	0
352	20230622	145800	23866560	5290	5290	5290	5290	0
353	20230622	145700	23866560	5290	5290	5290	5290	0
354	20230622	145600	23866560	5290	5290	5290	5290	0
355	20230622	145500	23866560	5290	5290	5290	5290	0
356	20230622	145400	23866560	5290	5290	5290	5290	0
357	20230622	145300	23866560	5290	5290	5290	5290	0
358	20230622	145200	23866560	5290	5290	5290	5290	0
359	20230622	145100	23866560	5290	5290	5290	5290	0
360	20230622	145000	23866560	5290	5290	5290	5290	0
361	20230622	144900	23866560	5290	5290	5290	5290	0
362	20230622	144800	23866560	5290	5290	5290	5290	0
363	20230622	144700	23866560	5290	5290	5290	5290	0
364	20230622	144600	23866560	5290	5290	5290	5290	0
365	20230622	144500	23866560	5290	5290	5290	5290	0
366	20230622	144400	23866560	5290	5290	5290	5290	0
367	20230622	144300	23866560	5290	5290	5290	5290	0
368	20230622	144200	23866560	5290	5290	5290	5290	0
369	20230622	144100	23866560	5290	5290	5290	5290	0
370	20230622	144000	23866560	5290	5290	5290	5290	0
371	20230622	143900	23866560	5290	5290	5290	5290	0
372	20230622	143800	23866560	5290	5290	5290	5290	0
373	20230622	143700	23866560	5290	5290	5290	5290	0
374	20230622	143600	23866560	5290	5290	5290	5290	0
375	20230622	143500	23866560	5290	5290	5290	5290	0
376	20230622	143400	23866560	5290	5290	5290	5290	0
377	20230622	143300	23866560	5290	5290	5290	5290	0
378	20230622	143200	23866560	5290	5290	5290	5290	0
379	20230622	143100	23866560	5290	5290	5290	5290	0
380	20230622	143000	23866560	5290	5290	5290	5290	0
381	20230622	142900	23866560	5290	5290	5290	5290	0
382	20230622	142800	23866560	5290	5290	5290	5290	0
383	20230622	142700	23866560	5290	5290	5290	5290	0
384	20230622	142600	23866560	5290	5290	5290	5290	0
385	20230622	142500	23866560	5290	5290	5290	5290	0
386	20230622	142400	23866560	5290	5290	5290	5290	0
387	20230622	142300	23866560	5290	5290	5290	5290	0
388	20230622	142200	23866560	5290	5290	5290	5290	0
389	20230622	142100	23866560	5290	5290	5290	5290	0
390	20230622	142000	23866560	5290	5290	5290	5290	0
391	20230622	141900	23866560	5290	5290	5290	5290	0
392	20230622	141800	23866560	5290	5290	5290	5290	24
393	20230622	141700	23739600	5290	5290	5290	5290	0
394	20230622	141600	23739600	5290	5290	5290	5290	0
395	20230622	141500	23739600	5290	5290	5290	5290	0
396	20230622	141400	23739600	5290	5290	5290	5290	0
397	20230622	141300	23739600	5290	5290	5290	5290	0
398	20230622	141200	23739600	5290	5290	5290	5290	0
399	20230622	141100	23739600	5290	5290	5290	5290	0
400	20230622	141000	23739600	5290	5290	5290	5290	0
401	20230622	140900	23739600	5290	5290	5290	5290	0
402	20230622	140800	23739600	5290	5290	5290	5290	0
403	20230622	140700	23739600	5290	5280	5290	5280	250
404	20230622	140600	22417130	5290	5290	5290	5290	0
405	20230622	140500	22417130	5290	5290	5290	5290	0
406	20230622	140400	22417130	5290	5290	5290	5290	0
407	20230622	140300	22417130	5290	5290	5290	5290	0
408	20230622	140200	22417130	5290	5290	5290	5290	0
409	20230622	140100	22417130	5290	5290	5290	5290	0
410	20230622	140000	22417130	5290	5290	5290	5290	0
411	20230622	135900	22417130	5290	5290	5290	5290	0
412	20230622	135800	22417130	5290	5290	5290	5290	0
413	20230622	135700	22417130	5290	5290	5290	5290	0
414	20230622	135600	22417130	5290	5290	5290	5290	0
415	20230622	135500	22417130	5290	5290	5290	5290	0
416	20230622	135400	22417130	5290	5290	5290	5290	0
417	20230622	135300	22417130	5290	5290	5290	5290	0
418	20230622	135200	22417130	5290	5290	5290	5290	0
419	20230622	135100	22417130	5290	5290	5290	5290	0
420	20230622	135000	22417130	5290	5290	5290	5290	0
421	20230622	134900	22417130	5290	5290	5290	5290	0
422	20230622	134800	22417130	5290	5290	5290	5290	0
423	20230622	134700	22417130	5290	5290	5290	5290	0
424	20230622	134600	22417130	5290	5290	5290	5290	0
425	20230622	134500	22417130	5290	5290	5290	5290	0
426	20230622	134400	22417130	5290	5290	5290	5290	0
427	20230622	134300	22417130	5290	5290	5290	5290	0
428	20230622	134200	22417130	5290	5290	5290	5290	0
429	20230622	134100	22417130	5290	5290	5290	5290	0
430	20230622	134000	22417130	5290	5290	5290	5290	0
431	20230622	133900	22417130	5290	5290	5290	5290	0
432	20230622	133800	22417130	5290	5290	5290	5290	0
433	20230622	133700	22417130	5290	5290	5290	5290	0
434	20230622	133600	22417130	5290	5290	5290	5290	0
435	20230622	133500	22417130	5290	5290	5290	5290	0
436	20230622	133400	22417130	5290	5290	5290	5290	0
437	20230622	133300	22417130	5290	5290	5290	5290	0
438	20230622	133200	22417130	5290	5290	5290	5290	0
439	20230622	133100	22417130	5290	5290	5290	5290	0
440	20230622	133000	22417130	5290	5290	5290	5290	0
441	20230622	132900	22417130	5290	5290	5290	5290	0
442	20230622	132800	22417130	5290	5290	5290	5290	0
443	20230622	132700	22417130	5290	5290	5290	5290	0
444	20230622	132600	22417130	5290	5290	5290	5290	0
445	20230622	132500	22417130	5290	5290	5290	5290	0
446	20230622	132400	22417130	5290	5290	5290	5290	0
447	20230622	132300	22417130	5290	5290	5290	5290	0
448	20230622	132200	22417130	5290	5290	5290	5290	0
449	20230622	132100	22417130	5290	5290	5290	5290	0
450	20230622	132000	22417130	5290	5290	5290	5290	0
451	20230622	131900	22417130	5290	5290	5290	5290	0
452	20230622	131800	22417130	5290	5290	5290	5290	0
453	20230622	131700	22417130	5290	5290	5290	5290	0
454	20230622	131600	22417130	5290	5290	5290	5290	0
455	20230622	131500	22417130	5290	5290	5290	5290	0
456	20230622	131400	22417130	5290	5290	5290	5290	0
457	20230622	131300	22417130	5290	5290	5290	5290	0
458	20230622	131200	22417130	5290	5290	5290	5290	0
459	20230622	131100	22417130	5290	5290	5290	5290	0
460	20230622	131000	22417130	5290	5290	5290	5290	0
461	20230622	130900	22417130	5290	5290	5290	5290	0
462	20230622	130800	22417130	5290	5290	5290	5290	0
463	20230622	130700	22417130	5290	5290	5290	5290	0
464	20230622	130600	22417130	5290	5290	5290	5290	0
465	20230622	130500	22417130	5290	5290	5290	5290	0
466	20230622	130400	22417130	5290	5290	5290	5290	0
467	20230622	130300	22417130	5290	5290	5290	5290	0
468	20230622	130200	22417130	5290	5290	5290	5290	0
469	20230622	130100	22417130	5290	5290	5290	5290	0
470	20230622	130000	22417130	5290	5290	5290	5290	0
471	20230622	125900	22417130	5290	5290	5290	5290	0
472	20230622	125800	22417130	5290	5290	5290	5290	0
473	20230622	125700	22417130	5290	5290	5290	5290	0
474	20230622	125600	22417130	5290	5290	5290	5290	0
475	20230622	125500	22417130	5290	5290	5290	5290	0
476	20230622	125400	22417130	5290	5290	5290	5290	0
477	20230622	125300	22417130	5290	5290	5290	5290	0
478	20230622	125200	22417130	5290	5290	5290	5290	0
479	20230622	125100	22417130	5290	5290	5290	5290	0
480	20230622	125000	22417130	5290	5290	5290	5290	20
481	20230622	124900	22311330	5290	5290	5290	5290	0
482	20230622	124800	22311330	5290	5290	5290	5290	0
483	20230622	124700	22311330	5290	5280	5290	5280	38
484	20230622	124600	22110330	5260	5280	5280	5260	215
485	20230622	124500	20978390	5290	5290	5290	5290	0
486	20230622	124400	20978390	5290	5290	5290	5290	0
487	20230622	124300	20978390	5290	5290	5290	5290	0
488	20230622	124200	20978390	5290	5290	5290	5290	0
489	20230622	124100	20978390	5290	5290	5290	5290	0
490	20230622	124000	20978390	5290	5290	5290	5290	0
491	20230622	123900	20978390	5290	5290	5290	5290	0
492	20230622	123800	20978390	5290	5290	5290	5290	0
493	20230622	123700	20978390	5290	5290	5290	5290	0
494	20230622	123600	20978390	5290	5290	5290	5290	0
495	20230622	123500	20978390	5290	5290	5290	5290	0
496	20230622	123400	20978390	5290	5290	5290	5290	0
497	20230622	123300	20978390	5290	5290	5290	5290	0
498	20230622	123200	20978390	5290	5290	5290	5290	0
499	20230622	123100	20978390	5290	5290	5290	5290	0
500	20230622	123000	20978390	5290	5290	5290	5290	0
501	20230622	122900	20978390	5290	5290	5290	5290	0
502	20230622	122800	20978390	5290	5290	5290	5290	0
503	20230622	122700	20978390	5290	5290	5290	5290	0
504	20230622	122600	20978390	5290	5290	5290	5290	0
505	20230622	122500	20978390	5290	5290	5290	5290	0
506	20230622	122400	20978390	5290	5290	5290	5290	0
507	20230622	122300	20978390	5290	5290	5290	5290	0
508	20230622	122200	20978390	5290	5290	5290	5290	0
509	20230622	122100	20978390	5290	5290	5290	5290	0
510	20230622	122000	20978390	5290	5290	5290	5290	0
511	20230622	121900	20978390	5290	5290	5290	5290	0
512	20230622	121800	20978390	5290	5290	5290	5290	0
513	20230622	121700	20978390	5290	5290	5290	5290	0
514	20230622	121600	20978390	5290	5290	5290	5290	0
515	20230622	121500	20978390	5290	5290	5290	5290	0
516	20230622	121400	20978390	5290	5290	5290	5290	0
517	20230622	121300	20978390	5290	5290	5290	5290	0
518	20230622	121200	20978390	5290	5290	5290	5290	0
519	20230622	121100	20978390	5290	5290	5290	5290	0
520	20230622	121000	20978390	5290	5290	5290	5290	0
521	20230622	120900	20978390	5290	5290	5290	5290	0
522	20230622	120800	20978390	5290	5290	5290	5290	0
523	20230622	120700	20978390	5290	5290	5290	5290	0
524	20230622	120600	20978390	5290	5290	5290	5290	0
525	20230622	120500	20978390	5290	5290	5290	5290	0
526	20230622	120400	20978390	5290	5290	5290	5290	0
527	20230622	120300	20978390	5290	5290	5290	5290	0
528	20230622	120200	20978390	5290	5290	5290	5290	0
529	20230622	120100	20978390	5290	5290	5290	5290	0
530	20230622	120000	20978390	5290	5290	5290	5290	0
531	20230622	115900	20978390	5290	5290	5290	5290	0
532	20230622	115800	20978390	5290	5290	5290	5290	0
533	20230622	115700	20978390	5290	5290	5290	5290	0
534	20230622	115600	20978390	5290	5290	5290	5290	0
535	20230622	115500	20978390	5290	5290	5290	5290	0
536	20230622	115400	20978390	5290	5290	5290	5290	0
537	20230622	115300	20978390	5290	5290	5290	5290	0
538	20230622	115200	20978390	5290	5290	5290	5290	0
539	20230622	115100	20978390	5290	5290	5290	5290	0
540	20230622	115000	20978390	5290	5290	5290	5290	0
541	20230622	114900	20978390	5290	5290	5290	5290	0
542	20230622	114800	20978390	5290	5290	5290	5290	0
543	20230622	114700	20978390	5290	5290	5290	5290	0
544	20230622	114600	20978390	5290	5290	5290	5290	0
545	20230622	114500	20978390	5290	5290	5290	5290	0
546	20230622	114400	20978390	5290	5290	5290	5290	0
547	20230622	114300	20978390	5290	5290	5290	5290	0
548	20230622	114200	20978390	5290	5290	5290	5290	0
549	20230622	114100	20978390	5290	5290	5290	5290	0
550	20230622	114000	20978390	5290	5290	5290	5290	0
551	20230622	113900	20978390	5290	5290	5290	5290	0
552	20230622	113800	20978390	5290	5290	5290	5290	0
553	20230622	113700	20978390	5290	5290	5290	5290	0
554	20230622	113600	20978390	5290	5290	5290	5290	0
555	20230622	113500	20978390	5290	5290	5290	5290	0
556	20230622	113400	20978390	5290	5290	5290	5290	0
557	20230622	113300	20978390	5290	5290	5290	5290	5
558	20230622	113200	20951940	5290	5290	5290	5290	2
559	20230622	113100	20941360	5290	5290	5290	5290	0
560	20230622	113000	20941360	5290	5290	5290	5290	1
561	20230622	112900	20936070	5280	5280	5280	5280	0
562	20230622	112800	20936070	5280	5280	5280	5280	0
563	20230622	112700	20936070	5280	5280	5280	5280	5
564	20230622	112600	20909670	5290	5290	5290	5290	0
565	20230622	112500	20909670	5290	5290	5290	5290	0
566	20230622	112400	20909670	5290	5290	5290	5290	0
567	20230622	112300	20909670	5290	5290	5290	5290	0
568	20230622	112200	20909670	5290	5290	5290	5290	0
569	20230622	112100	20909670	5290	5290	5290	5290	1
570	20230622	112000	20904380	5280	5280	5280	5280	63
571	20230622	111900	20571740	5280	5280	5280	5280	0
572	20230622	111800	20571740	5280	5280	5280	5280	0
573	20230622	111700	20571740	5280	5280	5280	5280	0
574	20230622	111600	20571740	5280	5280	5280	5280	0
575	20230622	111500	20571740	5280	5280	5280	5280	0
576	20230622	111400	20571740	5280	5280	5280	5280	0
577	20230622	111300	20571740	5280	5280	5280	5280	0
578	20230622	111200	20571740	5280	5280	5280	5280	0
579	20230622	111100	20571740	5280	5280	5280	5280	1200
580	20230622	111000	14235740	5280	5280	5280	5280	0
581	20230622	110900	14235740	5280	5280	5280	5280	1
582	20230622	110800	14230460	5280	5280	5280	5280	0
583	20230622	110700	14230460	5280	5280	5280	5280	1
584	20230622	110600	14225180	5270	5270	5270	5270	1
585	20230622	110500	14219910	5270	5270	5270	5270	0
586	20230622	110400	14219910	5270	5270	5270	5270	0
587	20230622	110300	14219910	5270	5270	5270	5270	0
588	20230622	110200	14219910	5270	5270	5270	5270	0
589	20230622	110100	14219910	5270	5270	5270	5270	57
590	20230622	110000	13919520	5270	5270	5270	5270	0
591	20230622	105900	13919520	5270	5270	5270	5270	0
592	20230622	105800	13919520	5270	5270	5270	5270	243
593	20230622	105700	12638910	5270	5270	5270	5270	0
594	20230622	105600	12638910	5270	5270	5270	5270	0
595	20230622	105500	12638910	5270	5270	5270	5270	0
596	20230622	105400	12638910	5270	5270	5270	5270	0
597	20230622	105300	12638910	5270	5270	5270	5270	0
598	20230622	105200	12638910	5270	5270	5270	5270	0
599	20230622	105100	12638910	5270	5270	5270	5270	0
600	20230622	105000	12638910	5270	5270	5270	5270	0
601	20230622	104900	12638910	5270	5270	5270	5270	0
602	20230622	104800	12638910	5270	5270	5270	5270	0
603	20230622	104700	12638910	5270	5270	5270	5270	0
604	20230622	104600	12638910	5270	5270	5270	5270	0
605	20230622	104500	12638910	5270	5270	5270	5270	0
606	20230622	104400	12638910	5270	5270	5270	5270	0
607	20230622	104300	12638910	5270	5270	5270	5270	0
608	20230622	104200	12638910	5270	5270	5270	5270	271
609	20230622	104100	11210740	5280	5280	5280	5280	0
610	20230622	104000	11210740	5280	5280	5280	5280	0
611	20230622	103900	11210740	5280	5280	5280	5280	0
612	20230622	103800	11210740	5280	5280	5280	5280	0
613	20230622	103700	11210740	5280	5280	5280	5280	0
614	20230622	103600	11210740	5280	5270	5280	5270	232
615	20230622	103500	9988090	5270	5270	5270	5270	20
616	20230622	103400	9882690	5270	5270	5270	5270	0
617	20230622	103300	9882690	5270	5270	5270	5270	0
618	20230622	103200	9882690	5270	5270	5270	5270	0
619	20230622	103100	9882690	5270	5270	5270	5270	0
620	20230622	103000	9882690	5270	5270	5270	5270	0
621	20230622	102900	9882690	5270	5270	5270	5270	0
622	20230622	102800	9882690	5270	5270	5270	5270	0
623	20230622	102700	9882690	5270	5270	5270	5270	0
624	20230622	102600	9882690	5270	5270	5270	5270	0
625	20230622	102500	9882690	5270	5270	5270	5270	0
626	20230622	102400	9882690	5270	5270	5270	5270	0
627	20230622	102300	9882690	5270	5270	5270	5270	0
628	20230622	102200	9882690	5270	5270	5270	5270	0
629	20230622	102100	9882690	5270	5270	5270	5270	0
630	20230622	102000	9882690	5270	5270	5270	5270	0
631	20230622	101900	9882690	5270	5270	5270	5270	0
632	20230622	101800	9882690	5270	5270	5270	5270	0
633	20230622	101700	9882690	5270	5270	5270	5270	0
634	20230622	101600	9882690	5270	5270	5270	5270	0
635	20230622	101500	9882690	5270	5270	5270	5270	0
636	20230622	101400	9882690	5270	5270	5270	5270	0
637	20230622	101300	9882690	5270	5270	5270	5270	0
638	20230622	101200	9882690	5270	5270	5270	5270	0
639	20230622	101100	9882690	5270	5270	5270	5270	0
640	20230622	101000	9882690	5270	5270	5270	5270	0
641	20230622	100900	9882690	5270	5270	5270	5270	0
642	20230622	100800	9882690	5270	5270	5270	5270	0
643	20230622	100700	9882690	5270	5270	5270	5270	0
644	20230622	100600	9882690	5270	5270	5270	5270	0
645	20230622	100500	9882690	5270	5270	5270	5270	0
646	20230622	100400	9882690	5270	5270	5270	5270	0
647	20230622	100300	9882690	5270	5270	5270	5270	0
648	20230622	100200	9882690	5270	5270	5270	5270	0
649	20230622	100100	9882690	5270	5270	5270	5270	0
650	20230622	100000	9882690	5270	5270	5270	5270	0
651	20230622	095900	9882690	5270	5270	5270	5270	50
652	20230622	095800	9619190	5270	5270	5270	5270	0
653	20230622	095700	9619190	5270	5270	5270	5270	0
654	20230622	095600	9619190	5270	5270	5270	5270	0
655	20230622	095500	9619190	5270	5270	5270	5270	0
656	20230622	095400	9619190	5270	5270	5270	5270	0
657	20230622	095300	9619190	5270	5250	5270	5250	3
658	20230622	095200	9603420	5290	5290	5290	5290	0
659	20230622	095100	9603420	5290	5290	5290	5290	0
660	20230622	095000	9603420	5290	5290	5290	5290	0
661	20230622	094900	9603420	5290	5260	5290	5260	1100
662	20230622	094800	3811670	5260	5260	5260	5260	50
663	20230622	094700	3548670	5260	5260	5260	5260	0
664	20230622	094600	3548670	5260	5260	5260	5260	0
665	20230622	094500	3548670	5260	5260	5260	5260	0
666	20230622	094400	3548670	5260	5260	5260	5260	1
667	20230622	094300	3543410	5250	5250	5250	5250	0
668	20230622	094200	3543410	5250	5250	5250	5250	0
669	20230622	094100	3543410	5250	5250	5250	5250	0
670	20230622	094000	3543410	5250	5250	5250	5250	100
671	20230622	093900	3018410	5260	5230	5260	5230	258
672	20230622	093800	1663090	5230	5230	5230	5230	0
673	20230622	093700	1663090	5230	5230	5230	5230	0
674	20230622	093600	1663090	5230	5230	5230	5230	0
675	20230622	093500	1663090	5230	5230	5230	5230	1
676	20230622	093400	1657860	5220	5220	5220	5220	5
677	20230622	093300	1631760	5230	5230	5230	5230	10
678	20230622	093200	1579460	5230	5230	5230	5230	0
679	20230622	093100	1579460	5230	5230	5230	5230	0
680	20230622	093000	1579460	5230	5230	5230	5230	0
681	20230622	092900	1579460	5230	5230	5230	5230	107
682	20230622	092800	1019850	5230	5230	5230	5230	0
683	20230622	092700	1019850	5230	5230	5230	5230	0
684	20230622	092600	1019850	5230	5230	5230	5230	0
685	20230622	092500	1019850	5230	5230	5230	5230	0
686	20230622	092400	1019850	5230	5230	5230	5230	0
687	20230622	092300	1019850	5230	5230	5230	5230	0
688	20230622	092200	1019850	5230	5230	5230	5230	0
689	20230622	092100	1019850	5230	5230	5230	5230	0
690	20230622	092000	1019850	5230	5230	5230	5230	0
691	20230622	091900	1019850	5230	5230	5230	5230	0
692	20230622	091800	1019850	5230	5230	5230	5230	0
693	20230622	091700	1019850	5230	5230	5230	5230	0
694	20230622	091600	1019850	5230	5230	5230	5230	0
695	20230622	091500	1019850	5230	5230	5230	5230	0
696	20230622	091400	1019850	5230	5230	5230	5230	0
697	20230622	091300	1019850	5230	5230	5230	5230	0
698	20230622	091200	1019850	5230	5230	5230	5230	0
699	20230622	091100	1019850	5230	5230	5230	5230	0
700	20230622	091000	1019850	5230	5230	5230	5230	2
701	20230622	090900	1009390	5260	5260	5260	5260	0
702	20230622	090800	1009390	5260	5260	5260	5260	0
703	20230622	090700	1009390	5260	5260	5260	5260	0
704	20230622	090600	1009390	5260	5260	5260	5260	0
705	20230622	090500	1009390	5260	5260	5260	5250	3
706	20230622	090400	993620	5250	5250	5250	5250	52
707	20230622	090300	720620	5250	5250	5250	5250	0
708	20230622	090200	720620	5250	5250	5250	5250	1
709	20230622	090100	715370	5230	5230	5230	5230	99
710	20230622	090000	197600	5200	5200	5200	5200	38