KissMeData/014970/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	194100	41097870	4655	4655	4655	4655	115
3	20230622	194000	41097870	4655	4655	4655	4655	0
4	20230622	193900	41097870	4655	4655	4655	4655	0
5	20230622	193800	41097870	4655	4655	4655	4655	0
6	20230622	193700	41097870	4655	4655	4655	4655	0
7	20230622	193600	41097870	4655	4655	4655	4655	0
8	20230622	193500	41097870	4655	4655	4655	4655	0
9	20230622	193400	41097870	4655	4655	4655	4655	0
10	20230622	193300	41097870	4655	4655	4655	4655	0
11	20230622	193200	41097870	4655	4655	4655	4655	0
12	20230622	193100	41097870	4655	4655	4655	4655	0
13	20230622	193000	41097870	4655	4655	4655	4655	0
14	20230622	192900	41097870	4655	4655	4655	4655	0
15	20230622	192800	41097870	4655	4655	4655	4655	0
16	20230622	192700	41097870	4655	4655	4655	4655	0
17	20230622	192600	41097870	4655	4655	4655	4655	0
18	20230622	192500	41097870	4655	4655	4655	4655	0
19	20230622	192400	41097870	4655	4655	4655	4655	0
20	20230622	192300	41097870	4655	4655	4655	4655	0
21	20230622	192200	41097870	4655	4655	4655	4655	0
22	20230622	192100	41097870	4655	4655	4655	4655	0
23	20230622	192000	41097870	4655	4655	4655	4655	0
24	20230622	191900	41097870	4655	4655	4655	4655	0
25	20230622	191800	41097870	4655	4655	4655	4655	0
26	20230622	191700	41097870	4655	4655	4655	4655	0
27	20230622	191600	41097870	4655	4655	4655	4655	0
28	20230622	191500	41097870	4655	4655	4655	4655	0
29	20230622	191400	41097870	4655	4655	4655	4655	0
30	20230622	191300	41097870	4655	4655	4655	4655	0
31	20230622	191200	41097870	4655	4655	4655	4655	0
32	20230622	191100	41097870	4655	4655	4655	4655	115
33	20230622	191000	41097870	4655	4655	4655	4655	0
34	20230622	190900	41097870	4655	4655	4655	4655	0
35	20230622	190800	41097870	4655	4655	4655	4655	0
36	20230622	190700	41097870	4655	4655	4655	4655	0
37	20230622	190600	41097870	4655	4655	4655	4655	0
38	20230622	190500	41097870	4655	4655	4655	4655	0
39	20230622	190400	41097870	4655	4655	4655	4655	0
40	20230622	190300	41097870	4655	4655	4655	4655	0
41	20230622	190200	41097870	4655	4655	4655	4655	0
42	20230622	190100	41097870	4655	4655	4655	4655	0
43	20230622	190000	41097870	4655	4655	4655	4655	0
44	20230622	185900	41097870	4655	4655	4655	4655	0
45	20230622	185800	41097870	4655	4655	4655	4655	0
46	20230622	185700	41097870	4655	4655	4655	4655	0
47	20230622	185600	41097870	4655	4655	4655	4655	0
48	20230622	185500	41097870	4655	4655	4655	4655	0
49	20230622	185400	41097870	4655	4655	4655	4655	0
50	20230622	185300	41097870	4655	4655	4655	4655	0
51	20230622	185200	41097870	4655	4655	4655	4655	0
52	20230622	185100	41097870	4655	4655	4655	4655	0
53	20230622	185000	41097870	4655	4655	4655	4655	0
54	20230622	184900	41097870	4655	4655	4655	4655	0
55	20230622	184800	41097870	4655	4655	4655	4655	0
56	20230622	184700	41097870	4655	4655	4655	4655	0
57	20230622	184600	41097870	4655	4655	4655	4655	0
58	20230622	184500	41097870	4655	4655	4655	4655	0
59	20230622	184400	41097870	4655	4655	4655	4655	0
60	20230622	184300	41097870	4655	4655	4655	4655	0
61	20230622	184200	41097870	4655	4655	4655	4655	0
62	20230622	184100	41097870	4655	4655	4655	4655	115
63	20230622	184000	41097870	4655	4655	4655	4655	0
64	20230622	183900	41097870	4655	4655	4655	4655	0
65	20230622	183800	41097870	4655	4655	4655	4655	0
66	20230622	183700	41097870	4655	4655	4655	4655	0
67	20230622	183600	41097870	4655	4655	4655	4655	0
68	20230622	183500	41097870	4655	4655	4655	4655	0
69	20230622	183400	41097870	4655	4655	4655	4655	0
70	20230622	183300	41097870	4655	4655	4655	4655	0
71	20230622	183200	41097870	4655	4655	4655	4655	0
72	20230622	183100	41097870	4655	4655	4655	4655	0
73	20230622	183000	41097870	4655	4655	4655	4655	0
74	20230622	182900	41097870	4655	4655	4655	4655	0
75	20230622	182800	41097870	4655	4655	4655	4655	0
76	20230622	182700	41097870	4655	4655	4655	4655	0
77	20230622	182600	41097870	4655	4655	4655	4655	0
78	20230622	182500	41097870	4655	4655	4655	4655	0
79	20230622	182400	41097870	4655	4655	4655	4655	0
80	20230622	182300	41097870	4655	4655	4655	4655	0
81	20230622	182200	41097870	4655	4655	4655	4655	0
82	20230622	182100	41097870	4655	4655	4655	4655	0
83	20230622	182000	41097870	4655	4655	4655	4655	0
84	20230622	181900	41097870	4655	4655	4655	4655	0
85	20230622	181800	41097870	4655	4655	4655	4655	0
86	20230622	181700	41097870	4655	4655	4655	4655	0
87	20230622	181600	41097870	4655	4655	4655	4655	0
88	20230622	181500	41097870	4655	4655	4655	4655	0
89	20230622	181400	41097870	4655	4655	4655	4655	0
90	20230622	181300	41097870	4655	4655	4655	4655	0
91	20230622	181200	41097870	4655	4655	4655	4655	0
92	20230622	181100	41097870	4655	4655	4655	4655	115
93	20230622	181000	41097870	4655	4655	4655	4655	0
94	20230622	180900	41097870	4655	4655	4655	4655	0
95	20230622	180800	41097870	4655	4655	4655	4655	0
96	20230622	180700	41097870	4655	4655	4655	4655	0
97	20230622	180600	41097870	4655	4655	4655	4655	0
98	20230622	180500	41097870	4655	4655	4655	4655	0
99	20230622	180400	41097870	4655	4655	4655	4655	0
100	20230622	180300	41097870	4655	4655	4655	4655	0
101	20230622	180200	41097870	4655	4655	4655	4655	0
102	20230622	180100	41097870	4655	4655	4655	4655	0
103	20230622	180000	41097870	4655	4655	4655	4655	0
104	20230622	175900	41097870	4655	4655	4655	4655	0
105	20230622	175800	41097870	4655	4655	4655	4655	0
106	20230622	175700	41097870	4655	4655	4655	4655	0
107	20230622	175600	41097870	4655	4655	4655	4655	0
108	20230622	175500	41097870	4655	4655	4655	4655	0
109	20230622	175400	41097870	4655	4655	4655	4655	0
110	20230622	175300	41097870	4655	4655	4655	4655	0
111	20230622	175200	41097870	4655	4655	4655	4655	0
112	20230622	175100	41097870	4655	4655	4655	4655	0
113	20230622	175000	41097870	4655	4655	4655	4655	0
114	20230622	174900	41097870	4655	4655	4655	4655	0
115	20230622	174800	41097870	4655	4655	4655	4655	0
116	20230622	174700	41097870	4655	4655	4655	4655	0
117	20230622	174600	41097870	4655	4655	4655	4655	0
118	20230622	174500	41097870	4655	4655	4655	4655	0
119	20230622	174400	41097870	4655	4655	4655	4655	0
120	20230622	174300	41097870	4655	4655	4655	4655	0
121	20230622	174200	41097870	4655	4655	4655	4655	0
122	20230622	174100	41097870	4655	4655	4655	4655	115
123	20230622	174000	41097870	4655	4655	4655	4655	0
124	20230622	173900	41097870	4655	4655	4655	4655	0
125	20230622	173800	41097870	4655	4655	4655	4655	0
126	20230622	173700	41097870	4655	4655	4655	4655	0
127	20230622	173600	41097870	4655	4655	4655	4655	0
128	20230622	173500	41097870	4655	4655	4655	4655	0
129	20230622	173400	41097870	4655	4655	4655	4655	0
130	20230622	173300	41097870	4655	4655	4655	4655	0
131	20230622	173200	41097870	4655	4655	4655	4655	0
132	20230622	173100	41097870	4655	4655	4655	4655	0
133	20230622	173000	41097870	4655	4655	4655	4655	0
134	20230622	172900	41097870	4655	4655	4655	4655	0
135	20230622	172800	41097870	4655	4655	4655	4655	0
136	20230622	172700	41097870	4655	4655	4655	4655	0
137	20230622	172600	41097870	4655	4655	4655	4655	0
138	20230622	172500	41097870	4655	4655	4655	4655	0
139	20230622	172400	41097870	4655	4655	4655	4655	0
140	20230622	172300	41097870	4655	4655	4655	4655	0
141	20230622	172200	41097870	4655	4655	4655	4655	0
142	20230622	172100	41097870	4655	4655	4655	4655	0
143	20230622	172000	41097870	4655	4655	4655	4655	0
144	20230622	171900	41097870	4655	4655	4655	4655	0
145	20230622	171800	41097870	4655	4655	4655	4655	0
146	20230622	171700	41097870	4655	4655	4655	4655	0
147	20230622	171600	41097870	4655	4655	4655	4655	0
148	20230622	171500	41097870	4655	4655	4655	4655	0
149	20230622	171400	41097870	4655	4655	4655	4655	0
150	20230622	171300	41097870	4655	4655	4655	4655	0
151	20230622	171200	41097870	4655	4655	4655	4655	0
152	20230622	171100	41097870	4655	4655	4655	4655	115
153	20230622	171000	41097870	4655	4655	4655	4655	0
154	20230622	170900	41097870	4655	4655	4655	4655	0
155	20230622	170800	41097870	4655	4655	4655	4655	0
156	20230622	170700	41097870	4655	4655	4655	4655	0
157	20230622	170600	41097870	4655	4655	4655	4655	0
158	20230622	170500	41097870	4655	4655	4655	4655	0
159	20230622	170400	41097870	4655	4655	4655	4655	0
160	20230622	170300	41097870	4655	4655	4655	4655	0
161	20230622	170200	41097870	4655	4655	4655	4655	0
162	20230622	170100	41097870	4655	4655	4655	4655	0
163	20230622	170000	41097870	4655	4655	4655	4655	0
164	20230622	165900	41097870	4655	4655	4655	4655	0
165	20230622	165800	41097870	4655	4655	4655	4655	0
166	20230622	165700	41097870	4655	4655	4655	4655	0
167	20230622	165600	41097870	4655	4655	4655	4655	0
168	20230622	165500	41097870	4655	4655	4655	4655	0
169	20230622	165400	41097870	4655	4655	4655	4655	0
170	20230622	165300	41097870	4655	4655	4655	4655	0
171	20230622	165200	41097870	4655	4655	4655	4655	0
172	20230622	165100	41097870	4655	4655	4655	4655	0
173	20230622	165000	41097870	4655	4655	4655	4655	0
174	20230622	164900	41097870	4655	4655	4655	4655	0
175	20230622	164800	41097870	4655	4655	4655	4655	0
176	20230622	164700	41097870	4655	4655	4655	4655	0
177	20230622	164600	41097870	4655	4655	4655	4655	0
178	20230622	164500	41097870	4655	4655	4655	4655	0
179	20230622	164400	41097870	4655	4655	4655	4655	0
180	20230622	164300	41097870	4655	4655	4655	4655	0
181	20230622	164200	41097870	4655	4655	4655	4655	0
182	20230622	164100	41097870	4655	4655	4655	4655	115
183	20230622	164000	41097870	4655	4655	4655	4655	0
184	20230622	163900	41097870	4655	4655	4655	4655	0
185	20230622	163800	41097870	4655	4655	4655	4655	0
186	20230622	163700	41097870	4655	4655	4655	4655	0
187	20230622	163600	41097870	4655	4655	4655	4655	0
188	20230622	163500	41097870	4655	4655	4655	4655	0
189	20230622	163400	41097870	4655	4655	4655	4655	0
190	20230622	163300	41097870	4655	4655	4655	4655	0
191	20230622	163200	41097870	4655	4655	4655	4655	0
192	20230622	163100	41097870	4655	4655	4655	4655	0
193	20230622	163000	41097870	4655	4655	4655	4655	0
194	20230622	162900	41097870	4655	4655	4655	4655	0
195	20230622	162800	41097870	4655	4655	4655	4655	0
196	20230622	162700	41097870	4655	4655	4655	4655	0
197	20230622	162600	41097870	4655	4655	4655	4655	0
198	20230622	162500	41097870	4655	4655	4655	4655	0
199	20230622	162400	41097870	4655	4655	4655	4655	0
200	20230622	162300	41097870	4655	4655	4655	4655	0
201	20230622	162200	41097870	4655	4655	4655	4655	0
202	20230622	162100	41097870	4655	4655	4655	4655	0
203	20230622	162000	41097870	4655	4655	4655	4655	0
204	20230622	161900	41097870	4655	4655	4655	4655	0
205	20230622	161800	41097870	4655	4655	4655	4655	0
206	20230622	161700	41097870	4655	4655	4655	4655	0
207	20230622	161600	41097870	4655	4655	4655	4655	0
208	20230622	161500	41097870	4655	4655	4655	4655	0
209	20230622	161400	41097870	4655	4655	4655	4655	0
210	20230622	161300	41097870	4655	4655	4655	4655	0
211	20230622	161200	41097870	4655	4655	4655	4655	0
212	20230622	161100	41097870	4655	4655	4655	4655	115
213	20230622	161000	41097870	4655	4655	4655	4655	0
214	20230622	160900	41097870	4655	4655	4655	4655	0
215	20230622	160800	41097870	4655	4655	4655	4655	0
216	20230622	160700	41097870	4655	4655	4655	4655	0
217	20230622	160600	41097870	4655	4655	4655	4655	0
218	20230622	160500	41097870	4655	4655	4655	4655	0
219	20230622	160400	41097870	4655	4655	4655	4655	0
220	20230622	160300	41097870	4655	4655	4655	4655	0
221	20230622	160200	41097870	4655	4655	4655	4655	0
222	20230622	160100	41097870	4655	4655	4655	4655	0
223	20230622	160000	41097870	4655	4655	4655	4655	0
224	20230622	155900	41097870	4655	4655	4655	4655	0
225	20230622	155800	41097870	4655	4655	4655	4655	0
226	20230622	155700	41097870	4655	4655	4655	4655	0
227	20230622	155600	41097870	4655	4655	4655	4655	0
228	20230622	155500	41097870	4655	4655	4655	4655	0
229	20230622	155400	41097870	4655	4655	4655	4655	0
230	20230622	155300	41097870	4655	4655	4655	4655	0
231	20230622	155200	41097870	4655	4655	4655	4655	0
232	20230622	155100	41097870	4655	4655	4655	4655	0
233	20230622	155000	41097870	4655	4655	4655	4655	0
234	20230622	154900	41097870	4655	4655	4655	4655	0
235	20230622	154800	41097870	4655	4655	4655	4655	0
236	20230622	154700	41097870	4655	4655	4655	4655	0
237	20230622	154600	41097870	4655	4655	4655	4655	0
238	20230622	154500	41097870	4655	4655	4655	4655	0
239	20230622	154400	41097870	4655	4655	4655	4655	0
240	20230622	154300	41097870	4655	4655	4655	4655	0
241	20230622	154200	41097870	4655	4655	4655	4655	0
242	20230622	154100	41097870	4655	4655	4655	4655	115
243	20230622	154000	41097870	4655	4655	4655	4655	0
244	20230622	153900	41097870	4655	4655	4655	4655	0
245	20230622	153800	41097870	4655	4655	4655	4655	0
246	20230622	153700	41097870	4655	4655	4655	4655	0
247	20230622	153600	41097870	4655	4655	4655	4655	0
248	20230622	153500	41097870	4655	4655	4655	4655	0
249	20230622	153400	41097870	4655	4655	4655	4655	0
250	20230622	153300	41097870	4655	4655	4655	4655	0
251	20230622	153200	41097870	4655	4655	4655	4655	0
252	20230622	153100	41097870	4655	4655	4655	4655	0
253	20230622	153000	41097870	4655	4655	4655	4655	115
254	20230622	152900	40562545	4615	4615	4615	4615	0
255	20230622	152800	40562545	4615	4615	4615	4615	0
256	20230622	152700	40562545	4615	4615	4615	4615	0
257	20230622	152600	40562545	4615	4615	4615	4615	0
258	20230622	152500	40562545	4615	4615	4615	4615	0
259	20230622	152400	40562545	4615	4615	4615	4615	0
260	20230622	152300	40562545	4615	4615	4615	4615	0
261	20230622	152200	40562545	4615	4615	4615	4615	0
262	20230622	152100	40562545	4615	4615	4615	4615	0
263	20230622	152000	40562545	4615	4615	4615	4615	0
264	20230622	151900	40562545	4615	4615	4615	4615	0
265	20230622	151800	40562545	4615	4620	4620	4615	28
266	20230622	151700	40433290	4615	4615	4615	4615	0
267	20230622	151600	40433290	4615	4615	4615	4615	0
268	20230622	151500	40433290	4615	4615	4615	4615	0
269	20230622	151400	40433290	4615	4630	4630	4615	55
270	20230622	151300	40178655	4640	4640	4640	4640	1
271	20230622	151200	40174015	4640	4640	4640	4640	4
272	20230622	151100	40155455	4640	4640	4640	4640	1
273	20230622	151000	40150815	4640	4640	4640	4640	0
274	20230622	150900	40150815	4640	4640	4640	4640	0
275	20230622	150800	40150815	4640	4640	4640	4640	0
276	20230622	150700	40150815	4640	4640	4640	4640	0
277	20230622	150600	40150815	4640	4640	4640	4640	0
278	20230622	150500	40150815	4640	4640	4640	4640	0
279	20230622	150400	40150815	4640	4640	4640	4640	20
280	20230622	150300	40058015	4640	4640	4640	4640	42
281	20230622	150200	39863135	4640	4640	4640	4640	1
282	20230622	150100	39858495	4620	4620	4620	4620	0
283	20230622	150000	39858495	4620	4635	4635	4620	76
284	20230622	145900	39506955	4640	4640	4640	4640	0
285	20230622	145800	39506955	4640	4640	4640	4640	3
286	20230622	145700	39493035	4650	4650	4650	4650	0
287	20230622	145600	39493035	4650	4650	4650	4650	2
288	20230622	145500	39483735	4640	4640	4640	4640	0
289	20230622	145400	39483735	4640	4640	4640	4640	1
290	20230622	145300	39479095	4635	4635	4635	4635	0
291	20230622	145200	39479095	4635	4635	4635	4635	0
292	20230622	145100	39479095	4635	4635	4635	4635	0
293	20230622	145000	39479095	4635	4635	4635	4635	0
294	20230622	144900	39479095	4635	4635	4635	4635	0
295	20230622	144800	39479095	4635	4635	4635	4635	0
296	20230622	144700	39479095	4635	4635	4635	4635	0
297	20230622	144600	39479095	4635	4635	4635	4635	10
298	20230622	144500	39432745	4620	4620	4620	4620	0
299	20230622	144400	39432745	4620	4620	4620	4620	0
300	20230622	144300	39432745	4620	4620	4620	4620	0
301	20230622	144200	39432745	4620	4620	4620	4620	0
302	20230622	144100	39432745	4620	4620	4620	4620	0
303	20230622	144000	39432745	4620	4620	4620	4620	0
304	20230622	143900	39432745	4620	4620	4620	4620	0
305	20230622	143800	39432745	4620	4620	4620	4620	0
306	20230622	143700	39432745	4620	4620	4620	4620	0
307	20230622	143600	39432745	4620	4620	4620	4620	0
308	20230622	143500	39432745	4620	4620	4620	4620	0
309	20230622	143400	39432745	4620	4620	4620	4620	0
310	20230622	143300	39432745	4620	4620	4620	4620	0
311	20230622	143200	39432745	4620	4620	4620	4620	0
312	20230622	143100	39432745	4620	4620	4620	4620	0
313	20230622	143000	39432745	4620	4620	4620	4620	0
314	20230622	142900	39432745	4620	4620	4620	4620	0
315	20230622	142800	39432745	4620	4620	4620	4620	0
316	20230622	142700	39432745	4620	4620	4620	4620	0
317	20230622	142600	39432745	4620	4620	4620	4620	0
318	20230622	142500	39432745	4620	4620	4620	4620	0
319	20230622	142400	39432745	4620	4620	4620	4620	0
320	20230622	142300	39432745	4620	4620	4620	4620	0
321	20230622	142200	39432745	4620	4620	4620	4620	0
322	20230622	142100	39432745	4620	4620	4620	4620	0
323	20230622	142000	39432745	4620	4620	4620	4620	0
324	20230622	141900	39432745	4620	4630	4630	4620	200
325	20230622	141800	38507130	4635	4635	4635	4635	0
326	20230622	141700	38507130	4635	4635	4635	4635	0
327	20230622	141600	38507130	4635	4635	4635	4635	14
328	20230622	141500	38442240	4635	4635	4635	4635	0
329	20230622	141400	38442240	4635	4635	4635	4635	0
330	20230622	141300	38442240	4635	4635	4635	4635	0
331	20230622	141200	38442240	4635	4635	4635	4635	0
332	20230622	141100	38442240	4635	4635	4635	4635	0
333	20230622	141000	38442240	4635	4635	4635	4635	0
334	20230622	140900	38442240	4635	4635	4635	4635	0
335	20230622	140800	38442240	4635	4635	4635	4635	0
336	20230622	140700	38442240	4635	4635	4635	4635	0
337	20230622	140600	38442240	4635	4635	4635	4635	0
338	20230622	140500	38442240	4635	4635	4635	4635	0
339	20230622	140400	38442240	4635	4635	4635	4635	0
340	20230622	140300	38442240	4635	4635	4635	4635	0
341	20230622	140200	38442240	4635	4635	4635	4635	0
342	20230622	140100	38442240	4635	4635	4635	4635	0
343	20230622	140000	38442240	4635	4635	4635	4635	6
344	20230622	135900	38414430	4635	4635	4635	4635	0
345	20230622	135800	38414430	4635	4635	4635	4635	0
346	20230622	135700	38414430	4635	4635	4635	4635	0
347	20230622	135600	38414430	4635	4635	4635	4635	0
348	20230622	135500	38414430	4635	4635	4635	4635	0
349	20230622	135400	38414430	4635	4635	4635	4635	0
350	20230622	135300	38414430	4635	4635	4635	4635	0
351	20230622	135200	38414430	4635	4635	4635	4635	1
352	20230622	135100	38409795	4635	4635	4635	4635	0
353	20230622	135000	38409795	4635	4635	4635	4635	0
354	20230622	134900	38409795	4635	4635	4635	4635	0
355	20230622	134800	38409795	4635	4635	4635	4635	0
356	20230622	134700	38409795	4635	4635	4635	4635	0
357	20230622	134600	38409795	4635	4635	4635	4635	0
358	20230622	134500	38409795	4635	4635	4635	4635	39
359	20230622	134400	38229030	4640	4640	4640	4640	0
360	20230622	134300	38229030	4640	4640	4640	4640	0
361	20230622	134200	38229030	4640	4640	4640	4640	0
362	20230622	134100	38229030	4640	4640	4640	4640	0
363	20230622	134000	38229030	4640	4640	4640	4640	0
364	20230622	133900	38229030	4640	4640	4640	4640	0
365	20230622	133800	38229030	4640	4640	4640	4640	0
366	20230622	133700	38229030	4640	4640	4640	4640	0
367	20230622	133600	38229030	4640	4640	4640	4640	0
368	20230622	133500	38229030	4640	4640	4640	4640	0
369	20230622	133400	38229030	4640	4640	4640	4640	0
370	20230622	133300	38229030	4640	4640	4640	4640	5
371	20230622	133200	38205830	4635	4635	4635	4635	0
372	20230622	133100	38205830	4635	4635	4635	4635	1
373	20230622	133000	38201195	4630	4630	4630	4630	0
374	20230622	132900	38201195	4630	4630	4630	4630	0
375	20230622	132800	38201195	4630	4630	4630	4630	0
376	20230622	132700	38201195	4630	4630	4630	4630	0
377	20230622	132600	38201195	4630	4630	4630	4630	0
378	20230622	132500	38201195	4630	4630	4630	4630	0
379	20230622	132400	38201195	4630	4630	4630	4630	0
380	20230622	132300	38201195	4630	4630	4630	4630	0
381	20230622	132200	38201195	4630	4630	4630	4630	0
382	20230622	132100	38201195	4630	4630	4630	4630	0
383	20230622	132000	38201195	4630	4630	4630	4630	0
384	20230622	131900	38201195	4630	4630	4630	4630	0
385	20230622	131800	38201195	4630	4630	4630	4630	0
386	20230622	131700	38201195	4630	4630	4630	4630	0
387	20230622	131600	38201195	4630	4630	4630	4630	0
388	20230622	131500	38201195	4630	4630	4630	4630	10
389	20230622	131400	38154895	4630	4630	4630	4630	0
390	20230622	131300	38154895	4630	4630	4630	4630	0
391	20230622	131200	38154895	4630	4630	4630	4630	0
392	20230622	131100	38154895	4630	4630	4630	4630	0
393	20230622	131000	38154895	4630	4630	4630	4630	0
394	20230622	130900	38154895	4630	4630	4630	4630	0
395	20230622	130800	38154895	4630	4630	4630	4630	0
396	20230622	130700	38154895	4630	4630	4630	4630	0
397	20230622	130600	38154895	4630	4630	4630	4630	0
398	20230622	130500	38154895	4630	4635	4635	4630	215
399	20230622	130400	37158445	4645	4645	4645	4645	0
400	20230622	130300	37158445	4645	4645	4645	4645	0
401	20230622	130200	37158445	4645	4645	4645	4645	22
402	20230622	130100	37056255	4635	4635	4635	4635	0
403	20230622	130000	37056255	4635	4635	4635	4635	0
404	20230622	125900	37056255	4635	4635	4635	4635	0
405	20230622	125800	37056255	4635	4635	4635	4635	0
406	20230622	125700	37056255	4635	4635	4635	4635	0
407	20230622	125600	37056255	4635	4635	4635	4635	0
408	20230622	125500	37056255	4635	4635	4635	4635	0
409	20230622	125400	37056255	4635	4635	4635	4635	0
410	20230622	125300	37056255	4635	4635	4635	4635	0
411	20230622	125200	37056255	4635	4635	4635	4635	0
412	20230622	125100	37056255	4635	4635	4635	4635	0
413	20230622	125000	37056255	4635	4635	4635	4635	0
414	20230622	124900	37056255	4635	4635	4635	4635	0
415	20230622	124800	37056255	4635	4635	4635	4635	0
416	20230622	124700	37056255	4635	4635	4635	4635	0
417	20230622	124600	37056255	4635	4635	4635	4635	0
418	20230622	124500	37056255	4635	4635	4635	4635	0
419	20230622	124400	37056255	4635	4635	4635	4635	0
420	20230622	124300	37056255	4635	4635	4635	4635	0
421	20230622	124200	37056255	4635	4635	4635	4635	0
422	20230622	124100	37056255	4635	4635	4635	4635	0
423	20230622	124000	37056255	4635	4635	4635	4635	0
424	20230622	123900	37056255	4635	4635	4635	4635	0
425	20230622	123800	37056255	4635	4635	4635	4635	0
426	20230622	123700	37056255	4635	4635	4635	4635	0
427	20230622	123600	37056255	4635	4635	4635	4635	0
428	20230622	123500	37056255	4635	4635	4635	4635	0
429	20230622	123400	37056255	4635	4635	4635	4635	0
430	20230622	123300	37056255	4635	4635	4635	4635	0
431	20230622	123200	37056255	4635	4635	4635	4635	0
432	20230622	123100	37056255	4635	4635	4635	4635	0
433	20230622	123000	37056255	4635	4635	4635	4635	0
434	20230622	122900	37056255	4635	4635	4635	4635	0
435	20230622	122800	37056255	4635	4635	4635	4635	0
436	20230622	122700	37056255	4635	4635	4635	4635	0
437	20230622	122600	37056255	4635	4635	4635	4635	0
438	20230622	122500	37056255	4635	4635	4635	4635	0
439	20230622	122400	37056255	4635	4635	4635	4635	0
440	20230622	122300	37056255	4635	4635	4635	4635	0
441	20230622	122200	37056255	4635	4635	4635	4635	1
442	20230622	122100	37051620	4640	4640	4640	4640	0
443	20230622	122000	37051620	4640	4640	4640	4640	0
444	20230622	121900	37051620	4640	4650	4650	4640	900
445	20230622	121800	32875370	4655	4655	4655	4655	0
446	20230622	121700	32875370	4655	4655	4655	4655	1
447	20230622	121600	32870715	4650	4650	4650	4650	0
448	20230622	121500	32870715	4650	4650	4650	4650	0
449	20230622	121400	32870715	4650	4650	4650	4650	0
450	20230622	121300	32870715	4650	4650	4650	4650	0
451	20230622	121200	32870715	4650	4650	4650	4650	0
452	20230622	121100	32870715	4650	4650	4650	4650	0
453	20230622	121000	32870715	4650	4650	4650	4650	0
454	20230622	120900	32870715	4650	4650	4650	4650	1
455	20230622	120800	32866065	4640	4640	4640	4640	0
456	20230622	120700	32866065	4640	4640	4640	4640	3
457	20230622	120600	32852145	4640	4640	4640	4640	0
458	20230622	120500	32852145	4640	4640	4640	4640	0
459	20230622	120400	32852145	4640	4640	4640	4640	0
460	20230622	120300	32852145	4640	4640	4640	4640	3
461	20230622	120200	32838225	4640	4640	4640	4640	1
462	20230622	120100	32833585	4640	4640	4640	4640	0
463	20230622	120000	32833585	4640	4640	4640	4640	0
464	20230622	115900	32833585	4640	4640	4640	4640	0
465	20230622	115800	32833585	4640	4640	4640	4640	0
466	20230622	115700	32833585	4640	4640	4640	4640	0
467	20230622	115600	32833585	4640	4640	4640	4640	0
468	20230622	115500	32833585	4640	4640	4640	4640	0
469	20230622	115400	32833585	4640	4640	4640	4640	350
470	20230622	115300	31209585	4640	4640	4640	4640	0
471	20230622	115200	31209585	4640	4640	4640	4640	0
472	20230622	115100	31209585	4640	4640	4640	4640	0
473	20230622	115000	31209585	4640	4640	4640	4640	0
474	20230622	114900	31209585	4640	4640	4640	4640	1
475	20230622	114800	31204945	4645	4645	4645	4645	0
476	20230622	114700	31204945	4645	4645	4645	4645	0
477	20230622	114600	31204945	4645	4645	4645	4645	0
478	20230622	114500	31204945	4645	4645	4645	4645	0
479	20230622	114400	31204945	4645	4645	4645	4645	0
480	20230622	114300	31204945	4645	4645	4645	4645	0
481	20230622	114200	31204945	4645	4645	4645	4645	0
482	20230622	114100	31204945	4645	4645	4645	4645	0
483	20230622	114000	31204945	4645	4645	4645	4645	0
484	20230622	113900	31204945	4645	4645	4645	4645	0
485	20230622	113800	31204945	4645	4645	4645	4645	0
486	20230622	113700	31204945	4645	4645	4645	4645	0
487	20230622	113600	31204945	4645	4645	4645	4645	0
488	20230622	113500	31204945	4645	4645	4645	4645	0
489	20230622	113400	31204945	4645	4645	4645	4645	0
490	20230622	113300	31204945	4645	4645	4645	4645	0
491	20230622	113200	31204945	4645	4640	4645	4640	68
492	20230622	113100	30889420	4645	4650	4650	4645	18
493	20230622	113000	30805800	4655	4655	4655	4655	0
494	20230622	112900	30805800	4655	4655	4655	4655	0
495	20230622	112800	30805800	4655	4660	4660	4655	9
496	20230622	112700	30763890	4690	4690	4690	4690	0
497	20230622	112600	30763890	4690	4690	4690	4690	0
498	20230622	112500	30763890	4690	4690	4690	4690	0
499	20230622	112400	30763890	4690	4690	4690	4690	0
500	20230622	112300	30763890	4690	4690	4690	4690	0
501	20230622	112200	30763890	4690	4690	4690	4690	0
502	20230622	112100	30763890	4690	4665	4690	4665	3
503	20230622	112000	30749870	4655	4655	4655	4655	0
504	20230622	111900	30749870	4655	4655	4655	4655	0
505	20230622	111800	30749870	4655	4655	4655	4655	5
506	20230622	111700	30726595	4665	4665	4665	4665	0
507	20230622	111600	30726595	4665	4665	4665	4665	0
508	20230622	111500	30726595	4665	4665	4665	4665	1
509	20230622	111400	30721930	4690	4690	4690	4690	0
510	20230622	111300	30721930	4690	4690	4690	4690	0
511	20230622	111200	30721930	4690	4690	4690	4690	0
512	20230622	111100	30721930	4690	4690	4690	4690	0
513	20230622	111000	30721930	4690	4690	4690	4690	0
514	20230622	110900	30721930	4690	4690	4690	4690	0
515	20230622	110800	30721930	4690	4690	4690	4690	0
516	20230622	110700	30721930	4690	4690	4690	4690	0
517	20230622	110600	30721930	4690	4690	4690	4690	0
518	20230622	110500	30721930	4690	4690	4690	4690	0
519	20230622	110400	30721930	4690	4690	4690	4690	0
520	20230622	110300	30721930	4690	4690	4690	4690	0
521	20230622	110200	30721930	4690	4665	4690	4665	100
522	20230622	110100	30253160	4655	4655	4655	4655	0
523	20230622	110000	30253160	4655	4655	4655	4655	0
524	20230622	105900	30253160	4655	4655	4655	4655	0
525	20230622	105800	30253160	4655	4655	4655	4655	0
526	20230622	105700	30253160	4655	4655	4655	4655	0
527	20230622	105600	30253160	4655	4655	4655	4655	0
528	20230622	105500	30253160	4655	4655	4655	4655	0
529	20230622	105400	30253160	4655	4655	4655	4655	0
530	20230622	105300	30253160	4655	4655	4655	4655	0
531	20230622	105200	30253160	4655	4655	4655	4655	0
532	20230622	105100	30253160	4655	4655	4655	4655	0
533	20230622	105000	30253160	4655	4655	4655	4655	0
534	20230622	104900	30253160	4655	4655	4655	4655	0
535	20230622	104800	30253160	4655	4655	4655	4655	9
536	20230622	104700	30211265	4670	4670	4670	4670	0
537	20230622	104600	30211265	4670	4665	4670	4665	2
538	20230622	104500	30201930	4655	4655	4655	4655	0
539	20230622	104400	30201930	4655	4655	4655	4655	90
540	20230622	104300	29782980	4655	4660	4660	4655	56
541	20230622	104200	29522245	4660	4660	4660	4660	0
542	20230622	104100	29522245	4660	4660	4660	4660	0
543	20230622	104000	29522245	4660	4660	4660	4660	0
544	20230622	103900	29522245	4660	4660	4660	4660	0
545	20230622	103800	29522245	4660	4660	4660	4660	0
546	20230622	103700	29522245	4660	4660	4660	4660	0
547	20230622	103600	29522245	4660	4660	4660	4660	0
548	20230622	103500	29522245	4660	4660	4660	4660	0
549	20230622	103400	29522245	4660	4660	4660	4660	0
550	20230622	103300	29522245	4660	4660	4660	4660	0
551	20230622	103200	29522245	4660	4660	4660	4660	0
552	20230622	103100	29522245	4660	4660	4660	4660	1358
553	20230622	103000	23193965	4670	4670	4670	4670	1
554	20230622	102900	23189295	4660	4660	4660	4660	0
555	20230622	102800	23189295	4660	4660	4660	4660	0
556	20230622	102700	23189295	4660	4660	4660	4660	0
557	20230622	102600	23189295	4660	4660	4660	4660	252
558	20230622	102500	22014975	4660	4660	4660	4660	49
559	20230622	102400	21786635	4660	4660	4660	4660	0
560	20230622	102300	21786635	4660	4660	4660	4660	0
561	20230622	102200	21786635	4660	4660	4660	4660	1
562	20230622	102100	21781975	4655	4660	4660	4655	72
563	20230622	102000	21446805	4660	4660	4660	4660	0
564	20230622	101900	21446805	4660	4660	4660	4660	0
565	20230622	101800	21446805	4660	4660	4660	4660	0
566	20230622	101700	21446805	4660	4660	4660	4660	200
567	20230622	101600	20514805	4670	4670	4670	4670	0
568	20230622	101500	20514805	4670	4670	4670	4670	0
569	20230622	101400	20514805	4670	4670	4670	4670	0
570	20230622	101300	20514805	4670	4670	4670	4670	0
571	20230622	101200	20514805	4670	4670	4670	4670	0
572	20230622	101100	20514805	4670	4670	4670	4670	0
573	20230622	101000	20514805	4670	4670	4670	4670	0
574	20230622	100900	20514805	4670	4670	4670	4670	0
575	20230622	100800	20514805	4670	4670	4670	4670	0
576	20230622	100700	20514805	4670	4670	4670	4670	1
577	20230622	100600	20510135	4670	4670	4670	4670	0
578	20230622	100500	20510135	4670	4670	4670	4670	4
579	20230622	100400	20491455	4670	4670	4670	4670	1
580	20230622	100300	20486785	4670	4690	4690	4670	3
581	20230622	100200	20472755	4690	4670	4690	4670	13
582	20230622	100100	20411925	4670	4670	4670	4670	0
583	20230622	100000	20411925	4670	4670	4670	4670	0
584	20230622	095900	20411925	4670	4670	4670	4670	66
585	20230622	095800	20103705	4690	4690	4690	4690	0
586	20230622	095700	20103705	4690	4690	4690	4690	0
587	20230622	095600	20103705	4690	4680	4690	4680	46
588	20230622	095500	19887975	4690	4690	4690	4690	0
589	20230622	095400	19887975	4690	4690	4690	4690	0
590	20230622	095300	19887975	4690	4675	4690	4670	14
591	20230622	095200	19822560	4695	4695	4695	4695	0
592	20230622	095100	19822560	4695	4695	4695	4695	0
593	20230622	095000	19822560	4695	4695	4695	4695	0
594	20230622	094900	19822560	4695	4695	4695	4695	0
595	20230622	094800	19822560	4695	4675	4695	4675	10
596	20230622	094700	19775700	4670	4680	4680	4670	1002
597	20230622	094600	15096340	4695	4680	4695	4680	10
598	20230622	094500	15049410	4695	4695	4695	4695	0
599	20230622	094400	15049410	4695	4670	4695	4670	4
600	20230622	094300	15030670	4695	4670	4695	4670	5
601	20230622	094200	15007275	4680	4680	4680	4680	0
602	20230622	094100	15007275	4680	4680	4680	4680	11
603	20230622	094000	14955795	4690	4690	4690	4690	0
604	20230622	093900	14955795	4690	4690	4690	4690	0
605	20230622	093800	14955795	4690	4690	4690	4690	1
606	20230622	093700	14951105	4700	4700	4700	4700	1
607	20230622	093600	14946405	4695	4695	4695	4695	0
608	20230622	093500	14946405	4695	4695	4695	4695	12
609	20230622	093400	14890065	4690	4690	4690	4690	101
610	20230622	093300	14416375	4690	4690	4690	4690	56
611	20230622	093200	14153735	4690	4680	4690	4680	211
612	20230622	093100	13166110	4680	4680	4680	4680	1
613	20230622	093000	13161430	4685	4685	4685	4680	60
614	20230622	092900	12880335	4680	4675	4680	4675	31
615	20230622	092800	12735260	4675	4665	4675	4665	2
616	20230622	092700	12725920	4685	4615	4685	4615	701
617	20230622	092600	9459250	4650	4610	4650	4610	102
618	20230622	092500	8985060	4640	4615	4640	4615	566
619	20230622	092400	6365510	4605	4605	4605	4605	1
620	20230622	092300	6360905	4615	4605	4615	4605	6
621	20230622	092200	6333225	4615	4615	4615	4615	0
622	20230622	092100	6333225	4615	4595	4615	4595	683
623	20230622	092000	3194480	4575	4575	4575	4575	0
624	20230622	091900	3194480	4575	4575	4575	4575	0
625	20230622	091800	3194480	4575	4575	4575	4575	0
626	20230622	091700	3194480	4575	4575	4575	4575	0
627	20230622	091600	3194480	4575	4575	4575	4575	0
628	20230622	091500	3194480	4575	4575	4575	4575	0
629	20230622	091400	3194480	4575	4575	4575	4575	0
630	20230622	091300	3194480	4575	4575	4575	4575	0
631	20230622	091200	3194480	4575	4575	4575	4575	0
632	20230622	091100	3194480	4575	4575	4575	4575	0
633	20230622	091000	3194480	4575	4575	4575	4575	128
634	20230622	090900	2608880	4570	4570	4570	4570	0
635	20230622	090800	2608880	4570	4570	4570	4570	0
636	20230622	090700	2608880	4570	4585	4585	4570	303
637	20230622	090600	1222195	4585	4585	4585	4585	0
638	20230622	090500	1222195	4585	4585	4585	4585	0
639	20230622	090400	1222195	4585	4585	4585	4585	0
640	20230622	090300	1222195	4585	4605	4605	4585	46
641	20230622	090200	1010470	4610	4610	4610	4610	21
642	20230622	090100	913660	4590	4595	4595	4590	92
643	20230622	090000	491130	4590	4590	4590	4590	107