KissMeData/091340/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	185900	75777355	4050	4050	4050	4050	655
3	20230622	185800	75777355	4050	4050	4050	4050	0
4	20230622	185700	75777355	4050	4050	4050	4050	0
5	20230622	185600	75777355	4050	4050	4050	4050	0
6	20230622	185500	75777355	4050	4050	4050	4050	0
7	20230622	185400	75777355	4050	4050	4050	4050	0
8	20230622	185300	75777355	4050	4050	4050	4050	0
9	20230622	185200	75777355	4050	4050	4050	4050	0
10	20230622	185100	75777355	4050	4050	4050	4050	0
11	20230622	185000	75777355	4050	4050	4050	4050	0
12	20230622	184900	75777355	4050	4050	4050	4050	0
13	20230622	184800	75777355	4050	4050	4050	4050	0
14	20230622	184700	75777355	4050	4050	4050	4050	0
15	20230622	184600	75777355	4050	4050	4050	4050	0
16	20230622	184500	75777355	4050	4050	4050	4050	0
17	20230622	184400	75777355	4050	4050	4050	4050	0
18	20230622	184300	75777355	4050	4050	4050	4050	0
19	20230622	184200	75777355	4050	4050	4050	4050	0
20	20230622	184100	75777355	4050	4050	4050	4050	0
21	20230622	184000	75777355	4050	4050	4050	4050	0
22	20230622	183900	75777355	4050	4050	4050	4050	0
23	20230622	183800	75777355	4050	4050	4050	4050	0
24	20230622	183700	75777355	4050	4050	4050	4050	0
25	20230622	183600	75777355	4050	4050	4050	4050	0
26	20230622	183500	75777355	4050	4050	4050	4050	0
27	20230622	183400	75777355	4050	4050	4050	4050	0
28	20230622	183300	75777355	4050	4050	4050	4050	0
29	20230622	183200	75777355	4050	4050	4050	4050	0
30	20230622	183100	75777355	4050	4050	4050	4050	0
31	20230622	183000	75777355	4050	4050	4050	4050	0
32	20230622	182900	75777355	4050	4050	4050	4050	655
33	20230622	182800	75777355	4050	4050	4050	4050	0
34	20230622	182700	75777355	4050	4050	4050	4050	0
35	20230622	182600	75777355	4050	4050	4050	4050	0
36	20230622	182500	75777355	4050	4050	4050	4050	0
37	20230622	182400	75777355	4050	4050	4050	4050	0
38	20230622	182300	75777355	4050	4050	4050	4050	0
39	20230622	182200	75777355	4050	4050	4050	4050	0
40	20230622	182100	75777355	4050	4050	4050	4050	0
41	20230622	182000	75777355	4050	4050	4050	4050	0
42	20230622	181900	75777355	4050	4050	4050	4050	0
43	20230622	181800	75777355	4050	4050	4050	4050	0
44	20230622	181700	75777355	4050	4050	4050	4050	0
45	20230622	181600	75777355	4050	4050	4050	4050	0
46	20230622	181500	75777355	4050	4050	4050	4050	0
47	20230622	181400	75777355	4050	4050	4050	4050	0
48	20230622	181300	75777355	4050	4050	4050	4050	0
49	20230622	181200	75777355	4050	4050	4050	4050	0
50	20230622	181100	75777355	4050	4050	4050	4050	0
51	20230622	181000	75777355	4050	4050	4050	4050	0
52	20230622	180900	75777355	4050	4050	4050	4050	0
53	20230622	180800	75777355	4050	4050	4050	4050	0
54	20230622	180700	75777355	4050	4050	4050	4050	0
55	20230622	180600	75777355	4050	4050	4050	4050	0
56	20230622	180500	75777355	4050	4050	4050	4050	0
57	20230622	180400	75777355	4050	4050	4050	4050	0
58	20230622	180300	75777355	4050	4050	4050	4050	0
59	20230622	180200	75777355	4050	4050	4050	4050	0
60	20230622	180100	75777355	4050	4050	4050	4050	0
61	20230622	180000	75777355	4050	4050	4050	4050	0
62	20230622	175900	75777355	4050	4050	4050	4050	655
63	20230622	175800	75777355	4050	4050	4050	4050	0
64	20230622	175700	75777355	4050	4050	4050	4050	0
65	20230622	175600	75777355	4050	4050	4050	4050	0
66	20230622	175500	75777355	4050	4050	4050	4050	0
67	20230622	175400	75777355	4050	4050	4050	4050	0
68	20230622	175300	75777355	4050	4050	4050	4050	0
69	20230622	175200	75777355	4050	4050	4050	4050	0
70	20230622	175100	75777355	4050	4050	4050	4050	0
71	20230622	175000	75777355	4050	4050	4050	4050	0
72	20230622	174900	75777355	4050	4050	4050	4050	0
73	20230622	174800	75777355	4050	4050	4050	4050	0
74	20230622	174700	75777355	4050	4050	4050	4050	0
75	20230622	174600	75777355	4050	4050	4050	4050	0
76	20230622	174500	75777355	4050	4050	4050	4050	0
77	20230622	174400	75777355	4050	4050	4050	4050	0
78	20230622	174300	75777355	4050	4050	4050	4050	0
79	20230622	174200	75777355	4050	4050	4050	4050	0
80	20230622	174100	75777355	4050	4050	4050	4050	0
81	20230622	174000	75777355	4050	4050	4050	4050	0
82	20230622	173900	75777355	4050	4050	4050	4050	0
83	20230622	173800	75777355	4050	4050	4050	4050	0
84	20230622	173700	75777355	4050	4050	4050	4050	0
85	20230622	173600	75777355	4050	4050	4050	4050	0
86	20230622	173500	75777355	4050	4050	4050	4050	0
87	20230622	173400	75777355	4050	4050	4050	4050	0
88	20230622	173300	75777355	4050	4050	4050	4050	0
89	20230622	173200	75777355	4050	4050	4050	4050	0
90	20230622	173100	75777355	4050	4050	4050	4050	0
91	20230622	173000	75777355	4050	4050	4050	4050	0
92	20230622	172900	75777355	4050	4050	4050	4050	655
93	20230622	172800	75777355	4050	4050	4050	4050	0
94	20230622	172700	75777355	4050	4050	4050	4050	0
95	20230622	172600	75777355	4050	4050	4050	4050	0
96	20230622	172500	75777355	4050	4050	4050	4050	0
97	20230622	172400	75777355	4050	4050	4050	4050	0
98	20230622	172300	75777355	4050	4050	4050	4050	0
99	20230622	172200	75777355	4050	4050	4050	4050	0
100	20230622	172100	75777355	4050	4050	4050	4050	0
101	20230622	172000	75777355	4050	4050	4050	4050	0
102	20230622	171900	75777355	4050	4050	4050	4050	0
103	20230622	171800	75777355	4050	4050	4050	4050	0
104	20230622	171700	75777355	4050	4050	4050	4050	0
105	20230622	171600	75777355	4050	4050	4050	4050	0
106	20230622	171500	75777355	4050	4050	4050	4050	0
107	20230622	171400	75777355	4050	4050	4050	4050	0
108	20230622	171300	75777355	4050	4050	4050	4050	0
109	20230622	171200	75777355	4050	4050	4050	4050	0
110	20230622	171100	75777355	4050	4050	4050	4050	0
111	20230622	171000	75777355	4050	4050	4050	4050	0
112	20230622	170900	75777355	4050	4050	4050	4050	0
113	20230622	170800	75777355	4050	4050	4050	4050	0
114	20230622	170700	75777355	4050	4050	4050	4050	0
115	20230622	170600	75777355	4050	4050	4050	4050	0
116	20230622	170500	75777355	4050	4050	4050	4050	0
117	20230622	170400	75777355	4050	4050	4050	4050	0
118	20230622	170300	75777355	4050	4050	4050	4050	0
119	20230622	170200	75777355	4050	4050	4050	4050	0
120	20230622	170100	75777355	4050	4050	4050	4050	0
121	20230622	170000	75777355	4050	4050	4050	4050	0
122	20230622	165900	75777355	4050	4050	4050	4050	655
123	20230622	165800	75777355	4050	4050	4050	4050	0
124	20230622	165700	75777355	4050	4050	4050	4050	0
125	20230622	165600	75777355	4050	4050	4050	4050	0
126	20230622	165500	75777355	4050	4050	4050	4050	0
127	20230622	165400	75777355	4050	4050	4050	4050	0
128	20230622	165300	75777355	4050	4050	4050	4050	0
129	20230622	165200	75777355	4050	4050	4050	4050	0
130	20230622	165100	75777355	4050	4050	4050	4050	0
131	20230622	165000	75777355	4050	4050	4050	4050	0
132	20230622	164900	75777355	4050	4050	4050	4050	0
133	20230622	164800	75777355	4050	4050	4050	4050	0
134	20230622	164700	75777355	4050	4050	4050	4050	0
135	20230622	164600	75777355	4050	4050	4050	4050	0
136	20230622	164500	75777355	4050	4050	4050	4050	0
137	20230622	164400	75777355	4050	4050	4050	4050	0
138	20230622	164300	75777355	4050	4050	4050	4050	0
139	20230622	164200	75777355	4050	4050	4050	4050	0
140	20230622	164100	75777355	4050	4050	4050	4050	0
141	20230622	164000	75777355	4050	4050	4050	4050	0
142	20230622	163900	75777355	4050	4050	4050	4050	0
143	20230622	163800	75777355	4050	4050	4050	4050	0
144	20230622	163700	75777355	4050	4050	4050	4050	0
145	20230622	163600	75777355	4050	4050	4050	4050	0
146	20230622	163500	75777355	4050	4050	4050	4050	0
147	20230622	163400	75777355	4050	4050	4050	4050	0
148	20230622	163300	75777355	4050	4050	4050	4050	0
149	20230622	163200	75777355	4050	4050	4050	4050	0
150	20230622	163100	75777355	4050	4050	4050	4050	0
151	20230622	163000	75777355	4050	4050	4050	4050	0
152	20230622	162900	75777355	4050	4050	4050	4050	655
153	20230622	162800	75777355	4050	4050	4050	4050	0
154	20230622	162700	75777355	4050	4050	4050	4050	0
155	20230622	162600	75777355	4050	4050	4050	4050	0
156	20230622	162500	75777355	4050	4050	4050	4050	0
157	20230622	162400	75777355	4050	4050	4050	4050	0
158	20230622	162300	75777355	4050	4050	4050	4050	0
159	20230622	162200	75777355	4050	4050	4050	4050	0
160	20230622	162100	75777355	4050	4050	4050	4050	0
161	20230622	162000	75777355	4050	4050	4050	4050	0
162	20230622	161900	75777355	4050	4050	4050	4050	0
163	20230622	161800	75777355	4050	4050	4050	4050	0
164	20230622	161700	75777355	4050	4050	4050	4050	0
165	20230622	161600	75777355	4050	4050	4050	4050	0
166	20230622	161500	75777355	4050	4050	4050	4050	0
167	20230622	161400	75777355	4050	4050	4050	4050	0
168	20230622	161300	75777355	4050	4050	4050	4050	0
169	20230622	161200	75777355	4050	4050	4050	4050	0
170	20230622	161100	75777355	4050	4050	4050	4050	0
171	20230622	161000	75777355	4050	4050	4050	4050	0
172	20230622	160900	75777355	4050	4050	4050	4050	0
173	20230622	160800	75777355	4050	4050	4050	4050	0
174	20230622	160700	75777355	4050	4050	4050	4050	0
175	20230622	160600	75777355	4050	4050	4050	4050	0
176	20230622	160500	75777355	4050	4050	4050	4050	0
177	20230622	160400	75777355	4050	4050	4050	4050	0
178	20230622	160300	75777355	4050	4050	4050	4050	0
179	20230622	160200	75777355	4050	4050	4050	4050	0
180	20230622	160100	75777355	4050	4050	4050	4050	0
181	20230622	160000	75777355	4050	4050	4050	4050	0
182	20230622	155900	75777355	4050	4050	4050	4050	655
183	20230622	155800	75777355	4050	4050	4050	4050	0
184	20230622	155700	75777355	4050	4050	4050	4050	0
185	20230622	155600	75777355	4050	4050	4050	4050	0
186	20230622	155500	75777355	4050	4050	4050	4050	0
187	20230622	155400	75777355	4050	4050	4050	4050	0
188	20230622	155300	75777355	4050	4050	4050	4050	0
189	20230622	155200	75777355	4050	4050	4050	4050	0
190	20230622	155100	75777355	4050	4050	4050	4050	0
191	20230622	155000	75777355	4050	4050	4050	4050	0
192	20230622	154900	75777355	4050	4050	4050	4050	0
193	20230622	154800	75777355	4050	4050	4050	4050	0
194	20230622	154700	75777355	4050	4050	4050	4050	0
195	20230622	154600	75777355	4050	4050	4050	4050	0
196	20230622	154500	75777355	4050	4050	4050	4050	0
197	20230622	154400	75777355	4050	4050	4050	4050	0
198	20230622	154300	75777355	4050	4050	4050	4050	0
199	20230622	154200	75777355	4050	4050	4050	4050	0
200	20230622	154100	75777355	4050	4050	4050	4050	0
201	20230622	154000	75777355	4050	4050	4050	4050	0
202	20230622	153900	75777355	4050	4050	4050	4050	0
203	20230622	153800	75777355	4050	4050	4050	4050	0
204	20230622	153700	75777355	4050	4050	4050	4050	0
205	20230622	153600	75777355	4050	4050	4050	4050	0
206	20230622	153500	75777355	4050	4050	4050	4050	0
207	20230622	153400	75777355	4050	4050	4050	4050	0
208	20230622	153300	75777355	4050	4050	4050	4050	0
209	20230622	153200	75777355	4050	4050	4050	4050	0
210	20230622	153100	75777355	4050	4050	4050	4050	0
211	20230622	153000	75777355	4050	4050	4050	4050	655
212	20230622	152900	73124605	4060	4060	4060	4060	0
213	20230622	152800	73124605	4060	4060	4060	4060	0
214	20230622	152700	73124605	4060	4060	4060	4060	0
215	20230622	152600	73124605	4060	4060	4060	4060	0
216	20230622	152500	73124605	4060	4060	4060	4060	0
217	20230622	152400	73124605	4060	4060	4060	4060	0
218	20230622	152300	73124605	4060	4060	4060	4060	0
219	20230622	152200	73124605	4060	4060	4060	4060	0
220	20230622	152100	73124605	4060	4060	4060	4060	0
221	20230622	152000	73124605	4060	4060	4060	4060	0
222	20230622	151900	73124605	4060	4060	4060	4060	96
223	20230622	151800	72734845	4050	4050	4050	4050	0
224	20230622	151700	72734845	4050	4050	4050	4050	0
225	20230622	151600	72734845	4050	4050	4050	4050	0
226	20230622	151500	72734845	4050	4050	4050	4050	0
227	20230622	151400	72734845	4050	4050	4050	4050	0
228	20230622	151300	72734845	4050	4055	4055	4050	24
229	20230622	151200	72637640	4070	4070	4070	4070	0
230	20230622	151100	72637640	4070	4070	4070	4070	245
231	20230622	151000	71640490	4070	4070	4070	4070	0
232	20230622	150900	71640490	4070	4070	4070	4070	0
233	20230622	150800	71640490	4070	4070	4070	4070	0
234	20230622	150700	71640490	4070	4065	4070	4065	123
235	20230622	150600	71140135	4055	4055	4055	4055	7
236	20230622	150500	71111750	4055	4045	4055	4045	184
237	20230622	150400	70366570	4050	4050	4050	4050	0
238	20230622	150300	70366570	4050	4050	4050	4050	22
239	20230622	150200	70277470	4050	4050	4050	4050	0
240	20230622	150100	70277470	4050	4050	4050	4050	0
241	20230622	150000	70277470	4050	4065	4065	4045	626
242	20230622	145900	67740425	4085	4065	4085	4065	2
243	20230622	145800	67732275	4085	4065	4085	4065	37
244	20230622	145700	67581850	4065	4065	4065	4065	0
245	20230622	145600	67581850	4065	4065	4065	4065	0
246	20230622	145500	67581850	4065	4065	4065	4065	0
247	20230622	145400	67581850	4065	4065	4065	4065	0
248	20230622	145300	67581850	4065	4065	4065	4065	0
249	20230622	145200	67581850	4065	4065	4065	4065	13
250	20230622	145100	67529005	4065	4065	4065	4065	1
251	20230622	145000	67524940	4065	4065	4065	4065	0
252	20230622	144900	67524940	4065	4065	4065	4065	0
253	20230622	144800	67524940	4065	4070	4070	4065	14
254	20230622	144700	67467970	4080	4080	4080	4080	1
255	20230622	144600	67463890	4075	4075	4075	4075	0
256	20230622	144500	67463890	4075	4075	4075	4075	0
257	20230622	144400	67463890	4075	4075	4075	4075	0
258	20230622	144300	67463890	4075	4075	4075	4075	1
259	20230622	144200	67459815	4085	4085	4085	4085	11
260	20230622	144100	67414880	4085	4085	4085	4085	0
261	20230622	144000	67414880	4085	4085	4085	4085	37
262	20230622	143900	67263735	4075	4075	4075	4075	0
263	20230622	143800	67263735	4075	4075	4075	4075	0
264	20230622	143700	67263735	4075	4075	4075	4075	20
265	20230622	143600	67182235	4075	4075	4075	4075	0
266	20230622	143500	67182235	4075	4075	4075	4075	0
267	20230622	143400	67182235	4075	4075	4075	4075	0
268	20230622	143300	67182235	4075	4075	4075	4075	0
269	20230622	143200	67182235	4075	4075	4075	4075	1
270	20230622	143100	67178160	4075	4075	4075	4075	0
271	20230622	143000	67178160	4075	4075	4075	4075	0
272	20230622	142900	67178160	4075	4075	4075	4075	1
273	20230622	142800	67174085	4080	4075	4080	4070	287
274	20230622	142700	66004360	4080	4080	4080	4080	49
275	20230622	142600	65804440	4070	4070	4070	4070	1
276	20230622	142500	65800370	4070	4070	4090	4070	26
277	20230622	142400	65694070	4075	4075	4075	4075	1
278	20230622	142300	65689995	4090	4090	4090	4090	10
279	20230622	142200	65649095	4040	4040	4040	4040	0
280	20230622	142100	65649095	4040	4040	4040	4040	0
281	20230622	142000	65649095	4040	4040	4040	4040	0
282	20230622	141900	65649095	4040	4040	4040	4040	0
283	20230622	141800	65649095	4040	4075	4075	4040	3597
284	20230622	141700	51072070	4075	4075	4075	4075	0
285	20230622	141600	51072070	4075	4080	4080	4075	240
286	20230622	141500	50092945	4085	4085	4085	4085	0
287	20230622	141400	50092945	4085	4085	4085	4085	39
288	20230622	141300	49933630	4090	4085	4090	4085	10
289	20230622	141200	49892775	4085	4085	4085	4085	0
290	20230622	141100	49892775	4085	4085	4085	4085	0
291	20230622	141000	49892775	4085	4085	4085	4085	0
292	20230622	140900	49892775	4085	4085	4085	4085	200
293	20230622	140800	49075775	4085	4085	4085	4085	0
294	20230622	140700	49075775	4085	4085	4085	4085	0
295	20230622	140600	49075775	4085	4085	4085	4085	0
296	20230622	140500	49075775	4085	4085	4085	4085	5
297	20230622	140400	49055350	4085	4085	4085	4085	0
298	20230622	140300	49055350	4085	4085	4085	4085	0
299	20230622	140200	49055350	4085	4085	4085	4085	0
300	20230622	140100	49055350	4085	4085	4085	4085	1
301	20230622	140000	49051265	4085	4080	4085	4080	29
302	20230622	135900	48932825	4080	4080	4080	4080	1
303	20230622	135800	48928745	4080	4085	4085	4080	164
304	20230622	135700	48258810	4085	4085	4085	4085	0
305	20230622	135600	48258810	4085	4085	4085	4085	0
306	20230622	135500	48258810	4085	4085	4085	4085	0
307	20230622	135400	48258810	4085	4085	4085	4085	0
308	20230622	135300	48258810	4085	4085	4085	4085	0
309	20230622	135200	48258810	4085	4085	4085	4085	0
310	20230622	135100	48258810	4085	4085	4085	4085	0
311	20230622	135000	48258810	4085	4085	4085	4085	1
312	20230622	134900	48254725	4085	4085	4085	4085	0
313	20230622	134800	48254725	4085	4085	4085	4085	0
314	20230622	134700	48254725	4085	4085	4085	4085	0
315	20230622	134600	48254725	4085	4085	4085	4085	0
316	20230622	134500	48254725	4085	4085	4085	4085	0
317	20230622	134400	48254725	4085	4085	4085	4085	10
318	20230622	134300	48213875	4085	4085	4085	4085	0
319	20230622	134200	48213875	4085	4085	4085	4085	0
320	20230622	134100	48213875	4085	4085	4085	4085	1
321	20230622	134000	48209790	4080	4080	4080	4080	0
322	20230622	133900	48209790	4080	4080	4080	4080	0
323	20230622	133800	48209790	4080	4080	4080	4080	0
324	20230622	133700	48209790	4080	4080	4080	4080	0
325	20230622	133600	48209790	4080	4080	4080	4080	0
326	20230622	133500	48209790	4080	4080	4080	4080	0
327	20230622	133400	48209790	4080	4080	4080	4080	0
328	20230622	133300	48209790	4080	4080	4080	4080	0
329	20230622	133200	48209790	4080	4080	4080	4080	0
330	20230622	133100	48209790	4080	4080	4080	4080	0
331	20230622	133000	48209790	4080	4080	4080	4080	0
332	20230622	132900	48209790	4080	4080	4080	4080	0
333	20230622	132800	48209790	4080	4080	4080	4080	0
334	20230622	132700	48209790	4080	4080	4080	4080	0
335	20230622	132600	48209790	4080	4080	4080	4080	5
336	20230622	132500	48189390	4085	4085	4085	4085	1
337	20230622	132400	48185305	4085	4085	4085	4085	1
338	20230622	132300	48181220	4080	4080	4080	4080	0
339	20230622	132200	48181220	4080	4080	4080	4080	0
340	20230622	132100	48181220	4080	4080	4080	4080	0
341	20230622	132000	48181220	4080	4080	4080	4080	138
342	20230622	131900	47618180	4080	4080	4080	4080	112
343	20230622	131800	47161220	4080	4080	4080	4080	0
344	20230622	131700	47161220	4080	4080	4080	4080	0
345	20230622	131600	47161220	4080	4075	4080	4075	274
346	20230622	131500	46044040	4080	4080	4080	4080	0
347	20230622	131400	46044040	4080	4080	4080	4080	0
348	20230622	131300	46044040	4080	4080	4080	4080	7
349	20230622	131200	46015480	4070	4070	4070	4070	0
350	20230622	131100	46015480	4070	4070	4070	4070	0
351	20230622	131000	46015480	4070	4080	4080	4070	111
352	20230622	130900	45563700	4080	4080	4080	4080	0
353	20230622	130800	45563700	4080	4080	4080	4080	0
354	20230622	130700	45563700	4080	4080	4080	4080	0
355	20230622	130600	45563700	4080	4080	4080	4080	0
356	20230622	130500	45563700	4080	4080	4080	4080	0
357	20230622	130400	45563700	4080	4080	4080	4080	0
358	20230622	130300	45563700	4080	4080	4080	4080	0
359	20230622	130200	45563700	4080	4080	4080	4080	0
360	20230622	130100	45563700	4080	4080	4080	4080	0
361	20230622	130000	45563700	4080	4080	4080	4080	0
362	20230622	125900	45563700	4080	4080	4080	4080	8
363	20230622	125800	45531060	4080	4080	4080	4080	0
364	20230622	125700	45531060	4080	4080	4080	4080	0
365	20230622	125600	45531060	4080	4080	4080	4080	0
366	20230622	125500	45531060	4080	4080	4080	4080	0
367	20230622	125400	45531060	4080	4080	4080	4080	0
368	20230622	125300	45531060	4080	4080	4080	4080	0
369	20230622	125200	45531060	4080	4080	4080	4080	0
370	20230622	125100	45531060	4080	4080	4080	4080	0
371	20230622	125000	45531060	4080	4080	4080	4080	0
372	20230622	124900	45531060	4080	4080	4080	4080	1
373	20230622	124800	45526980	4080	4080	4080	4080	0
374	20230622	124700	45526980	4080	4080	4080	4080	0
375	20230622	124600	45526980	4080	4080	4080	4080	0
376	20230622	124500	45526980	4080	4080	4080	4080	1
377	20230622	124400	45522900	4065	4065	4065	4065	0
378	20230622	124300	45522900	4065	4065	4065	4065	0
379	20230622	124200	45522900	4065	4065	4065	4065	0
380	20230622	124100	45522900	4065	4065	4065	4065	0
381	20230622	124000	45522900	4065	4065	4065	4065	0
382	20230622	123900	45522900	4065	4065	4065	4065	0
383	20230622	123800	45522900	4065	4065	4065	4065	0
384	20230622	123700	45522900	4065	4065	4065	4065	0
385	20230622	123600	45522900	4065	4065	4065	4065	0
386	20230622	123500	45522900	4065	4065	4065	4065	0
387	20230622	123400	45522900	4065	4065	4065	4065	0
388	20230622	123300	45522900	4065	4065	4065	4065	0
389	20230622	123200	45522900	4065	4065	4065	4065	0
390	20230622	123100	45522900	4065	4065	4065	4065	0
391	20230622	123000	45522900	4065	4065	4065	4065	5
392	20230622	122900	45502575	4065	4075	4075	4065	732
393	20230622	122800	42523450	4075	4075	4075	4075	0
394	20230622	122700	42523450	4075	4075	4075	4075	0
395	20230622	122600	42523450	4075	4075	4075	4075	0
396	20230622	122500	42523450	4075	4075	4075	4075	332
397	20230622	122400	41170550	4075	4075	4075	4075	0
398	20230622	122300	41170550	4075	4075	4075	4075	0
399	20230622	122200	41170550	4075	4075	4075	4075	0
400	20230622	122100	41170550	4075	4100	4100	4075	6
401	20230622	122000	41146010	4100	4100	4100	4100	0
402	20230622	121900	41146010	4100	4100	4100	4100	0
403	20230622	121800	41146010	4100	4100	4100	4100	0
404	20230622	121700	41146010	4100	4100	4100	4100	0
405	20230622	121600	41146010	4100	4100	4100	4100	0
406	20230622	121500	41146010	4100	4100	4100	4100	0
407	20230622	121400	41146010	4100	4100	4100	4100	0
408	20230622	121300	41146010	4100	4100	4100	4100	0
409	20230622	121200	41146010	4100	4100	4100	4100	0
410	20230622	121100	41146010	4100	4100	4100	4100	0
411	20230622	121000	41146010	4100	4100	4100	4100	0
412	20230622	120900	41146010	4100	4100	4100	4100	0
413	20230622	120800	41146010	4100	4100	4100	4100	0
414	20230622	120700	41146010	4100	4100	4100	4100	0
415	20230622	120600	41146010	4100	4100	4100	4100	0
416	20230622	120500	41146010	4100	4100	4100	4100	0
417	20230622	120400	41146010	4100	4100	4100	4100	0
418	20230622	120300	41146010	4100	4100	4100	4100	0
419	20230622	120200	41146010	4100	4090	4100	4090	400
420	20230622	120100	39509295	4085	4085	4085	4085	0
421	20230622	120000	39509295	4085	4085	4085	4085	0
422	20230622	115900	39509295	4085	4085	4085	4085	0
423	20230622	115800	39509295	4085	4085	4085	4085	0
424	20230622	115700	39509295	4085	4085	4085	4085	0
425	20230622	115600	39509295	4085	4085	4085	4085	0
426	20230622	115500	39509295	4085	4085	4085	4085	0
427	20230622	115400	39509295	4085	4085	4085	4085	0
428	20230622	115300	39509295	4085	4085	4085	4085	0
429	20230622	115200	39509295	4085	4085	4085	4085	200
430	20230622	115100	38692295	4085	4085	4085	4085	0
431	20230622	115000	38692295	4085	4085	4085	4085	0
432	20230622	114900	38692295	4085	4085	4085	4085	0
433	20230622	114800	38692295	4085	4085	4085	4085	6
434	20230622	114700	38667785	4085	4085	4085	4085	0
435	20230622	114600	38667785	4085	4085	4085	4085	0
436	20230622	114500	38667785	4085	4085	4085	4085	0
437	20230622	114400	38667785	4085	4085	4085	4085	0
438	20230622	114300	38667785	4085	4085	4085	4085	0
439	20230622	114200	38667785	4085	4085	4085	4085	0
440	20230622	114100	38667785	4085	4085	4085	4085	0
441	20230622	114000	38667785	4085	4085	4085	4085	0
442	20230622	113900	38667785	4085	4085	4085	4085	0
443	20230622	113800	38667785	4085	4085	4085	4085	0
444	20230622	113700	38667785	4085	4085	4085	4085	0
445	20230622	113600	38667785	4085	4085	4085	4085	0
446	20230622	113500	38667785	4085	4085	4085	4085	0
447	20230622	113400	38667785	4085	4085	4085	4085	0
448	20230622	113300	38667785	4085	4085	4085	4085	0
449	20230622	113200	38667785	4085	4085	4085	4085	0
450	20230622	113100	38667785	4085	4085	4085	4085	0
451	20230622	113000	38667785	4085	4085	4085	4085	0
452	20230622	112900	38667785	4085	4085	4085	4085	0
453	20230622	112800	38667785	4085	4085	4085	4085	0
454	20230622	112700	38667785	4085	4085	4085	4085	0
455	20230622	112600	38667785	4085	4085	4085	4085	6
456	20230622	112500	38643275	4095	4095	4095	4095	0
457	20230622	112400	38643275	4095	4095	4095	4095	0
458	20230622	112300	38643275	4095	4095	4095	4095	0
459	20230622	112200	38643275	4095	4095	4095	4095	0
460	20230622	112100	38643275	4095	4095	4095	4095	0
461	20230622	112000	38643275	4095	4095	4095	4095	0
462	20230622	111900	38643275	4095	4095	4095	4095	0
463	20230622	111800	38643275	4095	4095	4095	4095	0
464	20230622	111700	38643275	4095	4095	4095	4095	0
465	20230622	111600	38643275	4095	4095	4095	4095	1
466	20230622	111500	38639180	4055	4055	4055	4055	0
467	20230622	111400	38639180	4055	4055	4055	4055	10
468	20230622	111300	38598630	4045	4045	4045	4045	0
469	20230622	111200	38598630	4045	4045	4045	4045	0
470	20230622	111100	38598630	4045	4045	4045	4045	0
471	20230622	111000	38598630	4045	4085	4085	4045	1929
472	20230622	110900	30757630	4085	4085	4085	4085	21
473	20230622	110800	30671845	4085	4085	4085	4085	0
474	20230622	110700	30671845	4085	4085	4085	4085	0
475	20230622	110600	30671845	4085	4085	4085	4085	0
476	20230622	110500	30671845	4085	4085	4085	4085	1315
477	20230622	110400	25300070	4085	4085	4085	4085	0
478	20230622	110300	25300070	4085	4085	4085	4085	0
479	20230622	110200	25300070	4085	4085	4085	4085	6
480	20230622	110100	25275560	4085	4085	4085	4085	449
481	20230622	110000	23441395	4085	4090	4090	4085	3
482	20230622	105900	23429135	4090	4090	4090	4090	1
483	20230622	105800	23425045	4090	4090	4090	4090	3
484	20230622	105700	23412775	4090	4090	4090	4090	0
485	20230622	105600	23412775	4090	4090	4090	4090	0
486	20230622	105500	23412775	4090	4090	4090	4090	0
487	20230622	105400	23412775	4090	4090	4090	4090	0
488	20230622	105300	23412775	4090	4090	4090	4090	0
489	20230622	105200	23412775	4090	4090	4090	4090	2
490	20230622	105100	23404595	4090	4090	4090	4090	1
491	20230622	105000	23400505	4090	4090	4090	4090	28
492	20230622	104900	23285985	4085	4085	4085	4085	0
493	20230622	104800	23285985	4085	4085	4085	4085	0
494	20230622	104700	23285985	4085	4085	4085	4085	0
495	20230622	104600	23285985	4085	4085	4085	4085	0
496	20230622	104500	23285985	4085	4085	4085	4085	0
497	20230622	104400	23285985	4085	4085	4085	4085	0
498	20230622	104300	23285985	4085	4090	4090	4085	27
499	20230622	104200	23175685	4095	4095	4095	4095	0
500	20230622	104100	23175685	4095	4090	4095	4090	3
501	20230622	104000	23163405	4085	4085	4085	4085	0
502	20230622	103900	23163405	4085	4085	4085	4085	0
503	20230622	103800	23163405	4085	4085	4085	4085	0
504	20230622	103700	23163405	4085	4085	4085	4085	206
505	20230622	103600	22321895	4090	4090	4090	4090	244
506	20230622	103500	21323935	4090	4090	4090	4090	4
507	20230622	103400	21307575	4095	4095	4095	4095	0
508	20230622	103300	21307575	4095	4095	4095	4095	0
509	20230622	103200	21307575	4095	4095	4095	4095	0
510	20230622	103100	21307575	4095	4095	4095	4095	0
511	20230622	103000	21307575	4095	4095	4095	4095	0
512	20230622	102900	21307575	4095	4090	4095	4090	1728
513	20230622	102800	14238360	4085	4085	4085	4085	0
514	20230622	102700	14238360	4085	4085	4085	4085	10
515	20230622	102600	14197510	4085	4085	4085	4085	0
516	20230622	102500	14197510	4085	4085	4085	4085	0
517	20230622	102400	14197510	4085	4085	4085	4085	0
518	20230622	102300	14197510	4085	4085	4085	4085	0
519	20230622	102200	14197510	4085	4085	4085	4085	0
520	20230622	102100	14197510	4085	4085	4085	4085	2
521	20230622	102000	14189340	4090	4090	4090	4090	0
522	20230622	101900	14189340	4090	4090	4090	4090	0
523	20230622	101800	14189340	4090	4090	4090	4090	0
524	20230622	101700	14189340	4090	4090	4090	4090	1
525	20230622	101600	14185250	4085	4085	4085	4085	0
526	20230622	101500	14185250	4085	4085	4085	4085	0
527	20230622	101400	14185250	4085	4085	4085	4085	4
528	20230622	101300	14168910	4080	4080	4080	4080	0
529	20230622	101200	14168910	4080	4080	4080	4080	3
530	20230622	101100	14156670	4080	4080	4080	4080	0
531	20230622	101000	14156670	4080	4085	4085	4080	100
532	20230622	100900	13748540	4090	4090	4090	4090	0
533	20230622	100800	13748540	4090	4090	4090	4090	2
534	20230622	100700	13740360	4100	4100	4100	4100	0
535	20230622	100600	13740360	4100	4100	4100	4100	0
536	20230622	100500	13740360	4100	4100	4100	4100	0
537	20230622	100400	13740360	4100	4100	4100	4100	0
538	20230622	100300	13740360	4100	4100	4100	4100	0
539	20230622	100200	13740360	4100	4100	4100	4100	0
540	20230622	100100	13740360	4100	4100	4100	4100	0
541	20230622	100000	13740360	4100	4100	4100	4100	1
542	20230622	095900	13736260	4100	4100	4100	4100	0
543	20230622	095800	13736260	4100	4085	4100	4085	1201
544	20230622	095700	8815140	4085	4085	4085	4085	1
545	20230622	095600	8811055	4090	4090	4090	4080	32
546	20230622	095500	8680260	4085	4085	4085	4085	1
547	20230622	095400	8676175	4080	4085	4085	4080	4
548	20230622	095300	8659845	4085	4085	4085	4085	0
549	20230622	095200	8659845	4085	4085	4085	4085	1
550	20230622	095100	8655760	4085	4085	4085	4085	2
551	20230622	095000	8647590	4080	4080	4080	4080	0
552	20230622	094900	8647590	4080	4080	4080	4080	1
553	20230622	094800	8643510	4080	4090	4090	4080	31
554	20230622	094700	8516730	4085	4090	4090	4085	4
555	20230622	094600	8500385	4090	4090	4090	4090	0
556	20230622	094500	8500385	4090	4090	4090	4090	0
557	20230622	094400	8500385	4090	4090	4090	4090	1
558	20230622	094300	8496295	4085	4085	4085	4085	2
559	20230622	094200	8488125	4090	4090	4090	4090	2
560	20230622	094100	8479945	4090	4090	4090	4090	1
561	20230622	094000	8475855	4090	4090	4090	4090	0
562	20230622	093900	8475855	4090	4090	4090	4090	1
563	20230622	093800	8471765	4095	4095	4095	4095	0
564	20230622	093700	8471765	4095	4095	4095	4095	0
565	20230622	093600	8471765	4095	4095	4095	4095	0
566	20230622	093500	8471765	4095	4095	4095	4095	0
567	20230622	093400	8471765	4095	4095	4095	4095	0
568	20230622	093300	8471765	4095	4095	4095	4095	6
569	20230622	093200	8447195	4105	4105	4105	4105	0
570	20230622	093100	8447195	4105	4105	4105	4105	5
571	20230622	093000	8426670	4105	4105	4105	4105	1
572	20230622	092900	8422565	4075	4120	4120	4075	604
573	20230622	092800	5960455	4075	4075	4075	4075	0
574	20230622	092700	5960455	4075	4075	4075	4075	0
575	20230622	092600	5960455	4075	4075	4075	4075	1
576	20230622	092500	5956380	4075	4085	4110	4075	508
577	20230622	092400	3869030	4075	4075	4075	4075	1
578	20230622	092300	3864955	4070	4070	4070	4070	0
579	20230622	092200	3864955	4070	4070	4070	4070	0
580	20230622	092100	3864955	4070	4070	4070	4070	0
581	20230622	092000	3864955	4070	4070	4070	4070	0
582	20230622	091900	3864955	4070	4070	4070	4070	0
583	20230622	091800	3864955	4070	4075	4075	4070	270
584	20230622	091700	2765975	4070	4070	4070	4070	0
585	20230622	091600	2765975	4070	4070	4070	4070	0
586	20230622	091500	2765975	4070	4070	4070	4070	0
587	20230622	091400	2765975	4070	4070	4070	4070	0
588	20230622	091300	2765975	4070	4070	4070	4070	443
589	20230622	091200	962965	4065	4065	4065	4065	215
590	20230622	091100	88990	4045	4045	4045	4045	0
591	20230622	091000	88990	4045	4045	4045	4045	0
592	20230622	090900	88990	4045	4045	4045	4045	0
593	20230622	090800	88990	4045	4045	4045	4045	0
594	20230622	090700	88990	4045	4045	4045	4045	0
595	20230622	090600	88990	4045	4045	4045	4045	0
596	20230622	090500	88990	4045	4045	4045	4045	0
597	20230622	090400	88990	4045	4045	4045	4045	0
598	20230622	090300	88990	4045	4045	4045	4045	0
599	20230622	090200	88990	4045	4040	4045	4040	20
600	20230622	090100	8140	4070	4070	4070	4070	0
601	20230622	090000	8140	4070	4070	4070	4070	2