KissMeData/002450/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212000	33742783	1237	1237	1237	1237	832
3	20230605	211900	33742783	1237	1237	1237	1237	0
4	20230605	211800	33742783	1237	1237	1237	1237	0
5	20230605	211700	33742783	1237	1237	1237	1237	0
6	20230605	211600	33742783	1237	1237	1237	1237	0
7	20230605	211500	33742783	1237	1237	1237	1237	0
8	20230605	211400	33742783	1237	1237	1237	1237	0
9	20230605	211300	33742783	1237	1237	1237	1237	0
10	20230605	211200	33742783	1237	1237	1237	1237	0
11	20230605	211100	33742783	1237	1237	1237	1237	0
12	20230605	211000	33742783	1237	1237	1237	1237	0
13	20230605	210900	33742783	1237	1237	1237	1237	0
14	20230605	210800	33742783	1237	1237	1237	1237	0
15	20230605	210700	33742783	1237	1237	1237	1237	0
16	20230605	210600	33742783	1237	1237	1237	1237	0
17	20230605	210500	33742783	1237	1237	1237	1237	0
18	20230605	210400	33742783	1237	1237	1237	1237	0
19	20230605	210300	33742783	1237	1237	1237	1237	0
20	20230605	210200	33742783	1237	1237	1237	1237	0
21	20230605	210100	33742783	1237	1237	1237	1237	0
22	20230605	210000	33742783	1237	1237	1237	1237	0
23	20230605	205900	33742783	1237	1237	1237	1237	0
24	20230605	205800	33742783	1237	1237	1237	1237	0
25	20230605	205700	33742783	1237	1237	1237	1237	0
26	20230605	205600	33742783	1237	1237	1237	1237	0
27	20230605	205500	33742783	1237	1237	1237	1237	0
28	20230605	205400	33742783	1237	1237	1237	1237	0
29	20230605	205300	33742783	1237	1237	1237	1237	0
30	20230605	205200	33742783	1237	1237	1237	1237	0
31	20230605	205100	33742783	1237	1237	1237	1237	0
32	20230605	205000	33742783	1237	1237	1237	1237	832
33	20230605	204900	33742783	1237	1237	1237	1237	0
34	20230605	204800	33742783	1237	1237	1237	1237	0
35	20230605	204700	33742783	1237	1237	1237	1237	0
36	20230605	204600	33742783	1237	1237	1237	1237	0
37	20230605	204500	33742783	1237	1237	1237	1237	0
38	20230605	204400	33742783	1237	1237	1237	1237	0
39	20230605	204300	33742783	1237	1237	1237	1237	0
40	20230605	204200	33742783	1237	1237	1237	1237	0
41	20230605	204100	33742783	1237	1237	1237	1237	0
42	20230605	204000	33742783	1237	1237	1237	1237	0
43	20230605	203900	33742783	1237	1237	1237	1237	0
44	20230605	203800	33742783	1237	1237	1237	1237	0
45	20230605	203700	33742783	1237	1237	1237	1237	0
46	20230605	203600	33742783	1237	1237	1237	1237	0
47	20230605	203500	33742783	1237	1237	1237	1237	0
48	20230605	203400	33742783	1237	1237	1237	1237	0
49	20230605	203300	33742783	1237	1237	1237	1237	0
50	20230605	203200	33742783	1237	1237	1237	1237	0
51	20230605	203100	33742783	1237	1237	1237	1237	0
52	20230605	203000	33742783	1237	1237	1237	1237	0
53	20230605	202900	33742783	1237	1237	1237	1237	0
54	20230605	202800	33742783	1237	1237	1237	1237	0
55	20230605	202700	33742783	1237	1237	1237	1237	0
56	20230605	202600	33742783	1237	1237	1237	1237	0
57	20230605	202500	33742783	1237	1237	1237	1237	0
58	20230605	202400	33742783	1237	1237	1237	1237	0
59	20230605	202300	33742783	1237	1237	1237	1237	0
60	20230605	202200	33742783	1237	1237	1237	1237	0
61	20230605	202100	33742783	1237	1237	1237	1237	0
62	20230605	202000	33742783	1237	1237	1237	1237	832
63	20230605	201900	33742783	1237	1237	1237	1237	0
64	20230605	201800	33742783	1237	1237	1237	1237	0
65	20230605	201700	33742783	1237	1237	1237	1237	0
66	20230605	201600	33742783	1237	1237	1237	1237	0
67	20230605	201500	33742783	1237	1237	1237	1237	0
68	20230605	201400	33742783	1237	1237	1237	1237	0
69	20230605	201300	33742783	1237	1237	1237	1237	0
70	20230605	201200	33742783	1237	1237	1237	1237	0
71	20230605	201100	33742783	1237	1237	1237	1237	0
72	20230605	201000	33742783	1237	1237	1237	1237	0
73	20230605	200900	33742783	1237	1237	1237	1237	0
74	20230605	200800	33742783	1237	1237	1237	1237	0
75	20230605	200700	33742783	1237	1237	1237	1237	0
76	20230605	200600	33742783	1237	1237	1237	1237	0
77	20230605	200500	33742783	1237	1237	1237	1237	0
78	20230605	200400	33742783	1237	1237	1237	1237	0
79	20230605	200300	33742783	1237	1237	1237	1237	0
80	20230605	200200	33742783	1237	1237	1237	1237	0
81	20230605	200100	33742783	1237	1237	1237	1237	0
82	20230605	200000	33742783	1237	1237	1237	1237	0
83	20230605	195900	33742783	1237	1237	1237	1237	0
84	20230605	195800	33742783	1237	1237	1237	1237	0
85	20230605	195700	33742783	1237	1237	1237	1237	0
86	20230605	195600	33742783	1237	1237	1237	1237	0
87	20230605	195500	33742783	1237	1237	1237	1237	0
88	20230605	195400	33742783	1237	1237	1237	1237	0
89	20230605	195300	33742783	1237	1237	1237	1237	0
90	20230605	195200	33742783	1237	1237	1237	1237	0
91	20230605	195100	33742783	1237	1237	1237	1237	0
92	20230605	195000	33742783	1237	1237	1237	1237	832
93	20230605	194900	33742783	1237	1237	1237	1237	0
94	20230605	194800	33742783	1237	1237	1237	1237	0
95	20230605	194700	33742783	1237	1237	1237	1237	0
96	20230605	194600	33742783	1237	1237	1237	1237	0
97	20230605	194500	33742783	1237	1237	1237	1237	0
98	20230605	194400	33742783	1237	1237	1237	1237	0
99	20230605	194300	33742783	1237	1237	1237	1237	0
100	20230605	194200	33742783	1237	1237	1237	1237	0
101	20230605	194100	33742783	1237	1237	1237	1237	0
102	20230605	194000	33742783	1237	1237	1237	1237	0
103	20230605	193900	33742783	1237	1237	1237	1237	0
104	20230605	193800	33742783	1237	1237	1237	1237	0
105	20230605	193700	33742783	1237	1237	1237	1237	0
106	20230605	193600	33742783	1237	1237	1237	1237	0
107	20230605	193500	33742783	1237	1237	1237	1237	0
108	20230605	193400	33742783	1237	1237	1237	1237	0
109	20230605	193300	33742783	1237	1237	1237	1237	0
110	20230605	193200	33742783	1237	1237	1237	1237	0
111	20230605	193100	33742783	1237	1237	1237	1237	0
112	20230605	193000	33742783	1237	1237	1237	1237	0
113	20230605	192900	33742783	1237	1237	1237	1237	0
114	20230605	192800	33742783	1237	1237	1237	1237	0
115	20230605	192700	33742783	1237	1237	1237	1237	0
116	20230605	192600	33742783	1237	1237	1237	1237	0
117	20230605	192500	33742783	1237	1237	1237	1237	0
118	20230605	192400	33742783	1237	1237	1237	1237	0
119	20230605	192300	33742783	1237	1237	1237	1237	0
120	20230605	192200	33742783	1237	1237	1237	1237	0
121	20230605	192100	33742783	1237	1237	1237	1237	0
122	20230605	192000	33742783	1237	1237	1237	1237	832
123	20230605	191900	33742783	1237	1237	1237	1237	0
124	20230605	191800	33742783	1237	1237	1237	1237	0
125	20230605	191700	33742783	1237	1237	1237	1237	0
126	20230605	191600	33742783	1237	1237	1237	1237	0
127	20230605	191500	33742783	1237	1237	1237	1237	0
128	20230605	191400	33742783	1237	1237	1237	1237	0
129	20230605	191300	33742783	1237	1237	1237	1237	0
130	20230605	191200	33742783	1237	1237	1237	1237	0
131	20230605	191100	33742783	1237	1237	1237	1237	0
132	20230605	191000	33742783	1237	1237	1237	1237	0
133	20230605	190900	33742783	1237	1237	1237	1237	0
134	20230605	190800	33742783	1237	1237	1237	1237	0
135	20230605	190700	33742783	1237	1237	1237	1237	0
136	20230605	190600	33742783	1237	1237	1237	1237	0
137	20230605	190500	33742783	1237	1237	1237	1237	0
138	20230605	190400	33742783	1237	1237	1237	1237	0
139	20230605	190300	33742783	1237	1237	1237	1237	0
140	20230605	190200	33742783	1237	1237	1237	1237	0
141	20230605	190100	33742783	1237	1237	1237	1237	0
142	20230605	190000	33742783	1237	1237	1237	1237	0
143	20230605	185900	33742783	1237	1237	1237	1237	0
144	20230605	185800	33742783	1237	1237	1237	1237	0
145	20230605	185700	33742783	1237	1237	1237	1237	0
146	20230605	185600	33742783	1237	1237	1237	1237	0
147	20230605	185500	33742783	1237	1237	1237	1237	0
148	20230605	185400	33742783	1237	1237	1237	1237	0
149	20230605	185300	33742783	1237	1237	1237	1237	0
150	20230605	185200	33742783	1237	1237	1237	1237	0
151	20230605	185100	33742783	1237	1237	1237	1237	0
152	20230605	185000	33742783	1237	1237	1237	1237	832
153	20230605	184900	33742783	1237	1237	1237	1237	0
154	20230605	184800	33742783	1237	1237	1237	1237	0
155	20230605	184700	33742783	1237	1237	1237	1237	0
156	20230605	184600	33742783	1237	1237	1237	1237	0
157	20230605	184500	33742783	1237	1237	1237	1237	0
158	20230605	184400	33742783	1237	1237	1237	1237	0
159	20230605	184300	33742783	1237	1237	1237	1237	0
160	20230605	184200	33742783	1237	1237	1237	1237	0
161	20230605	184100	33742783	1237	1237	1237	1237	0
162	20230605	184000	33742783	1237	1237	1237	1237	0
163	20230605	183900	33742783	1237	1237	1237	1237	0
164	20230605	183800	33742783	1237	1237	1237	1237	0
165	20230605	183700	33742783	1237	1237	1237	1237	0
166	20230605	183600	33742783	1237	1237	1237	1237	0
167	20230605	183500	33742783	1237	1237	1237	1237	0
168	20230605	183400	33742783	1237	1237	1237	1237	0
169	20230605	183300	33742783	1237	1237	1237	1237	0
170	20230605	183200	33742783	1237	1237	1237	1237	0
171	20230605	183100	33742783	1237	1237	1237	1237	0
172	20230605	183000	33742783	1237	1237	1237	1237	0
173	20230605	182900	33742783	1237	1237	1237	1237	0
174	20230605	182800	33742783	1237	1237	1237	1237	0
175	20230605	182700	33742783	1237	1237	1237	1237	0
176	20230605	182600	33742783	1237	1237	1237	1237	0
177	20230605	182500	33742783	1237	1237	1237	1237	0
178	20230605	182400	33742783	1237	1237	1237	1237	0
179	20230605	182300	33742783	1237	1237	1237	1237	0
180	20230605	182200	33742783	1237	1237	1237	1237	0
181	20230605	182100	33742783	1237	1237	1237	1237	0
182	20230605	182000	33742783	1237	1237	1237	1237	832
183	20230605	181900	33742783	1237	1237	1237	1237	0
184	20230605	181800	33742783	1237	1237	1237	1237	0
185	20230605	181700	33742783	1237	1237	1237	1237	0
186	20230605	181600	33742783	1237	1237	1237	1237	0
187	20230605	181500	33742783	1237	1237	1237	1237	0
188	20230605	181400	33742783	1237	1237	1237	1237	0
189	20230605	181300	33742783	1237	1237	1237	1237	0
190	20230605	181200	33742783	1237	1237	1237	1237	0
191	20230605	181100	33742783	1237	1237	1237	1237	0
192	20230605	181000	33742783	1237	1237	1237	1237	0
193	20230605	180900	33742783	1237	1237	1237	1237	0
194	20230605	180800	33742783	1237	1237	1237	1237	0
195	20230605	180700	33742783	1237	1237	1237	1237	0
196	20230605	180600	33742783	1237	1237	1237	1237	0
197	20230605	180500	33742783	1237	1237	1237	1237	0
198	20230605	180400	33742783	1237	1237	1237	1237	0
199	20230605	180300	33742783	1237	1237	1237	1237	0
200	20230605	180200	33742783	1237	1237	1237	1237	0
201	20230605	180100	33742783	1237	1237	1237	1237	0
202	20230605	180000	33742783	1237	1237	1237	1237	0
203	20230605	175900	33742783	1237	1237	1237	1237	0
204	20230605	175800	33742783	1237	1237	1237	1237	0
205	20230605	175700	33742783	1237	1237	1237	1237	0
206	20230605	175600	33742783	1237	1237	1237	1237	0
207	20230605	175500	33742783	1237	1237	1237	1237	0
208	20230605	175400	33742783	1237	1237	1237	1237	0
209	20230605	175300	33742783	1237	1237	1237	1237	0
210	20230605	175200	33742783	1237	1237	1237	1237	0
211	20230605	175100	33742783	1237	1237	1237	1237	0
212	20230605	175000	33742783	1237	1237	1237	1237	832
213	20230605	174900	33742783	1237	1237	1237	1237	0
214	20230605	174800	33742783	1237	1237	1237	1237	0
215	20230605	174700	33742783	1237	1237	1237	1237	0
216	20230605	174600	33742783	1237	1237	1237	1237	0
217	20230605	174500	33742783	1237	1237	1237	1237	0
218	20230605	174400	33742783	1237	1237	1237	1237	0
219	20230605	174300	33742783	1237	1237	1237	1237	0
220	20230605	174200	33742783	1237	1237	1237	1237	0
221	20230605	174100	33742783	1237	1237	1237	1237	0
222	20230605	174000	33742783	1237	1237	1237	1237	0
223	20230605	173900	33742783	1237	1237	1237	1237	0
224	20230605	173800	33742783	1237	1237	1237	1237	0
225	20230605	173700	33742783	1237	1237	1237	1237	0
226	20230605	173600	33742783	1237	1237	1237	1237	0
227	20230605	173500	33742783	1237	1237	1237	1237	0
228	20230605	173400	33742783	1237	1237	1237	1237	0
229	20230605	173300	33742783	1237	1237	1237	1237	0
230	20230605	173200	33742783	1237	1237	1237	1237	0
231	20230605	173100	33742783	1237	1237	1237	1237	0
232	20230605	173000	33742783	1237	1237	1237	1237	0
233	20230605	172900	33742783	1237	1237	1237	1237	0
234	20230605	172800	33742783	1237	1237	1237	1237	0
235	20230605	172700	33742783	1237	1237	1237	1237	0
236	20230605	172600	33742783	1237	1237	1237	1237	0
237	20230605	172500	33742783	1237	1237	1237	1237	0
238	20230605	172400	33742783	1237	1237	1237	1237	0
239	20230605	172300	33742783	1237	1237	1237	1237	0
240	20230605	172200	33742783	1237	1237	1237	1237	0
241	20230605	172100	33742783	1237	1237	1237	1237	0
242	20230605	172000	33742783	1237	1237	1237	1237	832
243	20230605	171900	33742783	1237	1237	1237	1237	0
244	20230605	171800	33742783	1237	1237	1237	1237	0
245	20230605	171700	33742783	1237	1237	1237	1237	0
246	20230605	171600	33742783	1237	1237	1237	1237	0
247	20230605	171500	33742783	1237	1237	1237	1237	0
248	20230605	171400	33742783	1237	1237	1237	1237	0
249	20230605	171300	33742783	1237	1237	1237	1237	0
250	20230605	171200	33742783	1237	1237	1237	1237	0
251	20230605	171100	33742783	1237	1237	1237	1237	0
252	20230605	171000	33742783	1237	1237	1237	1237	0
253	20230605	170900	33742783	1237	1237	1237	1237	0
254	20230605	170800	33742783	1237	1237	1237	1237	0
255	20230605	170700	33742783	1237	1237	1237	1237	0
256	20230605	170600	33742783	1237	1237	1237	1237	0
257	20230605	170500	33742783	1237	1237	1237	1237	0
258	20230605	170400	33742783	1237	1237	1237	1237	0
259	20230605	170300	33742783	1237	1237	1237	1237	0
260	20230605	170200	33742783	1237	1237	1237	1237	0
261	20230605	170100	33742783	1237	1237	1237	1237	0
262	20230605	170000	33742783	1237	1237	1237	1237	0
263	20230605	165900	33742783	1237	1237	1237	1237	0
264	20230605	165800	33742783	1237	1237	1237	1237	0
265	20230605	165700	33742783	1237	1237	1237	1237	0
266	20230605	165600	33742783	1237	1237	1237	1237	0
267	20230605	165500	33742783	1237	1237	1237	1237	0
268	20230605	165400	33742783	1237	1237	1237	1237	0
269	20230605	165300	33742783	1237	1237	1237	1237	0
270	20230605	165200	33742783	1237	1237	1237	1237	0
271	20230605	165100	33742783	1237	1237	1237	1237	0
272	20230605	165000	33742783	1237	1237	1237	1237	832
273	20230605	164900	33742783	1237	1237	1237	1237	0
274	20230605	164800	33742783	1237	1237	1237	1237	0
275	20230605	164700	33742783	1237	1237	1237	1237	0
276	20230605	164600	33742783	1237	1237	1237	1237	0
277	20230605	164500	33742783	1237	1237	1237	1237	0
278	20230605	164400	33742783	1237	1237	1237	1237	0
279	20230605	164300	33742783	1237	1237	1237	1237	0
280	20230605	164200	33742783	1237	1237	1237	1237	0
281	20230605	164100	33742783	1237	1237	1237	1237	0
282	20230605	164000	33742783	1237	1237	1237	1237	0
283	20230605	163900	33742783	1237	1237	1237	1237	0
284	20230605	163800	33742783	1237	1237	1237	1237	0
285	20230605	163700	33742783	1237	1237	1237	1237	0
286	20230605	163600	33742783	1237	1237	1237	1237	0
287	20230605	163500	33742783	1237	1237	1237	1237	0
288	20230605	163400	33742783	1237	1237	1237	1237	0
289	20230605	163300	33742783	1237	1237	1237	1237	0
290	20230605	163200	33742783	1237	1237	1237	1237	0
291	20230605	163100	33742783	1237	1237	1237	1237	0
292	20230605	163000	33742783	1237	1237	1237	1237	0
293	20230605	162900	33742783	1237	1237	1237	1237	0
294	20230605	162800	33742783	1237	1237	1237	1237	0
295	20230605	162700	33742783	1237	1237	1237	1237	0
296	20230605	162600	33742783	1237	1237	1237	1237	0
297	20230605	162500	33742783	1237	1237	1237	1237	0
298	20230605	162400	33742783	1237	1237	1237	1237	0
299	20230605	162300	33742783	1237	1237	1237	1237	0
300	20230605	162200	33742783	1237	1237	1237	1237	0
301	20230605	162100	33742783	1237	1237	1237	1237	0
302	20230605	162000	33742783	1237	1237	1237	1237	832
303	20230605	161900	33742783	1237	1237	1237	1237	0
304	20230605	161800	33742783	1237	1237	1237	1237	0
305	20230605	161700	33742783	1237	1237	1237	1237	0
306	20230605	161600	33742783	1237	1237	1237	1237	0
307	20230605	161500	33742783	1237	1237	1237	1237	0
308	20230605	161400	33742783	1237	1237	1237	1237	0
309	20230605	161300	33742783	1237	1237	1237	1237	0
310	20230605	161200	33742783	1237	1237	1237	1237	0
311	20230605	161100	33742783	1237	1237	1237	1237	0
312	20230605	161000	33742783	1237	1237	1237	1237	0
313	20230605	160900	33742783	1237	1237	1237	1237	0
314	20230605	160800	33742783	1237	1237	1237	1237	0
315	20230605	160700	33742783	1237	1237	1237	1237	0
316	20230605	160600	33742783	1237	1237	1237	1237	0
317	20230605	160500	33742783	1237	1237	1237	1237	0
318	20230605	160400	33742783	1237	1237	1237	1237	0
319	20230605	160300	33742783	1237	1237	1237	1237	0
320	20230605	160200	33742783	1237	1237	1237	1237	0
321	20230605	160100	33742783	1237	1237	1237	1237	0
322	20230605	160000	33742783	1237	1237	1237	1237	0
323	20230605	155900	33742783	1237	1237	1237	1237	0
324	20230605	155800	33742783	1237	1237	1237	1237	0
325	20230605	155700	33742783	1237	1237	1237	1237	0
326	20230605	155600	33742783	1237	1237	1237	1237	0
327	20230605	155500	33742783	1237	1237	1237	1237	0
328	20230605	155400	33742783	1237	1237	1237	1237	0
329	20230605	155300	33742783	1237	1237	1237	1237	0
330	20230605	155200	33742783	1237	1237	1237	1237	0
331	20230605	155100	33742783	1237	1237	1237	1237	0
332	20230605	155000	33742783	1237	1237	1237	1237	832
333	20230605	154900	33742783	1237	1237	1237	1237	0
334	20230605	154800	33742783	1237	1237	1237	1237	0
335	20230605	154700	33742783	1237	1237	1237	1237	0
336	20230605	154600	33742783	1237	1237	1237	1237	0
337	20230605	154500	33742783	1237	1237	1237	1237	0
338	20230605	154400	33742783	1237	1237	1237	1237	0
339	20230605	154300	33742783	1237	1237	1237	1237	0
340	20230605	154200	33742783	1237	1237	1237	1237	0
341	20230605	154100	33742783	1237	1237	1237	1237	0
342	20230605	154000	33742783	1237	1237	1237	1237	0
343	20230605	153900	33742783	1237	1237	1237	1237	0
344	20230605	153800	33742783	1237	1237	1237	1237	0
345	20230605	153700	33742783	1237	1237	1237	1237	0
346	20230605	153600	33742783	1237	1237	1237	1237	0
347	20230605	153500	33742783	1237	1237	1237	1237	0
348	20230605	153400	33742783	1237	1237	1237	1237	0
349	20230605	153300	33742783	1237	1237	1237	1237	0
350	20230605	153200	33742783	1237	1237	1237	1237	0
351	20230605	153100	33742783	1237	1237	1237	1237	0
352	20230605	153000	33742783	1237	1237	1237	1237	832
353	20230605	152900	32713599	1237	1237	1237	1237	0
354	20230605	152800	32713599	1237	1237	1237	1237	0
355	20230605	152700	32713599	1237	1237	1237	1237	0
356	20230605	152600	32713599	1237	1237	1237	1237	0
357	20230605	152500	32713599	1237	1237	1237	1237	0
358	20230605	152400	32713599	1237	1237	1237	1237	0
359	20230605	152300	32713599	1237	1237	1237	1237	0
360	20230605	152200	32713599	1237	1237	1237	1237	0
361	20230605	152100	32713599	1237	1237	1237	1237	0
362	20230605	152000	32713599	1237	1237	1237	1237	0
363	20230605	151900	32713599	1237	1234	1237	1234	10
364	20230605	151800	32701256	1237	1237	1237	1237	0
365	20230605	151700	32701256	1237	1237	1237	1237	0
366	20230605	151600	32701256	1237	1237	1237	1234	344
367	20230605	151500	32275854	1237	1236	1237	1234	11
368	20230605	151400	32262258	1234	1234	1236	1234	13
369	20230605	151300	32246214	1234	1234	1236	1234	15
370	20230605	151200	32227702	1236	1236	1236	1236	3
371	20230605	151100	32223994	1235	1235	1235	1235	3
372	20230605	151000	32220289	1236	1236	1236	1236	0
373	20230605	150900	32220289	1236	1236	1236	1236	1
374	20230605	150800	32219053	1234	1236	1236	1234	2
375	20230605	150700	32216583	1234	1234	1234	1234	0
376	20230605	150600	32216583	1234	1236	1236	1234	3
377	20230605	150500	32212879	1234	1234	1234	1234	0
378	20230605	150400	32212879	1234	1234	1234	1234	0
379	20230605	150300	32212879	1234	1234	1234	1234	0
380	20230605	150200	32212879	1234	1234	1234	1234	0
381	20230605	150100	32212879	1234	1234	1234	1234	0
382	20230605	150000	32212879	1234	1234	1234	1234	0
383	20230605	145900	32212879	1234	1234	1234	1234	0
384	20230605	145800	32212879	1234	1234	1234	1234	0
385	20230605	145700	32212879	1234	1234	1234	1234	0
386	20230605	145600	32212879	1234	1234	1234	1234	1
387	20230605	145500	32211645	1235	1235	1235	1234	219
388	20230605	145400	31941190	1237	1237	1237	1237	0
389	20230605	145300	31941190	1237	1237	1237	1237	0
390	20230605	145200	31941190	1237	1237	1237	1237	0
391	20230605	145100	31941190	1237	1237	1237	1237	0
392	20230605	145000	31941190	1237	1237	1237	1237	0
393	20230605	144900	31941190	1237	1237	1237	1237	0
394	20230605	144800	31941190	1237	1237	1237	1237	0
395	20230605	144700	31941190	1237	1237	1237	1237	0
396	20230605	144600	31941190	1237	1236	1237	1236	40
397	20230605	144500	31891749	1235	1235	1235	1235	0
398	20230605	144400	31891749	1235	1235	1235	1235	0
399	20230605	144300	31891749	1235	1237	1237	1235	903
400	20230605	144200	30774944	1237	1237	1237	1237	1
401	20230605	144100	30773707	1235	1237	1237	1235	15
402	20230605	144000	30755180	1234	1234	1234	1234	0
403	20230605	143900	30755180	1234	1234	1234	1234	0
404	20230605	143800	30755180	1234	1234	1234	1234	0
405	20230605	143700	30755180	1234	1234	1234	1234	0
406	20230605	143600	30755180	1234	1234	1234	1234	0
407	20230605	143500	30755180	1234	1234	1234	1234	0
408	20230605	143400	30755180	1234	1234	1234	1234	1
409	20230605	143300	30753946	1234	1234	1234	1234	0
410	20230605	143200	30753946	1234	1234	1234	1234	0
411	20230605	143100	30753946	1234	1237	1237	1234	5
412	20230605	143000	30747770	1234	1234	1234	1234	0
413	20230605	142900	30747770	1234	1234	1234	1234	0
414	20230605	142800	30747770	1234	1234	1234	1234	0
415	20230605	142700	30747770	1234	1234	1234	1234	0
416	20230605	142600	30747770	1234	1234	1234	1234	0
417	20230605	142500	30747770	1234	1236	1236	1234	8
418	20230605	142400	30737884	1236	1236	1236	1236	0
419	20230605	142300	30737884	1236	1236	1236	1236	0
420	20230605	142200	30737884	1236	1236	1236	1236	1
421	20230605	142100	30736648	1237	1237	1237	1237	0
422	20230605	142000	30736648	1237	1237	1237	1237	0
423	20230605	141900	30736648	1237	1236	1237	1236	100
424	20230605	141800	30612971	1234	1234	1234	1234	0
425	20230605	141700	30612971	1234	1234	1234	1234	0
426	20230605	141600	30612971	1234	1234	1234	1234	0
427	20230605	141500	30612971	1234	1234	1234	1234	0
428	20230605	141400	30612971	1234	1234	1234	1234	0
429	20230605	141300	30612971	1234	1234	1234	1234	242
430	20230605	141200	30314343	1234	1234	1234	1234	0
431	20230605	141100	30314343	1234	1234	1234	1234	1
432	20230605	141000	30313109	1236	1236	1236	1236	0
433	20230605	140900	30313109	1236	1236	1236	1236	0
434	20230605	140800	30313109	1236	1236	1236	1236	8
435	20230605	140700	30303221	1234	1234	1234	1234	1
436	20230605	140600	30301987	1235	1235	1235	1235	0
437	20230605	140500	30301987	1235	1235	1235	1235	2
438	20230605	140400	30299517	1235	1234	1235	1234	1181
439	20230605	140300	28842133	1236	1236	1236	1236	0
440	20230605	140200	28842133	1236	1236	1236	1236	0
441	20230605	140100	28842133	1236	1236	1236	1236	1
442	20230605	140000	28840897	1234	1235	1235	1234	100
443	20230605	135900	28717398	1237	1237	1237	1237	0
444	20230605	135800	28717398	1237	1237	1237	1237	0
445	20230605	135700	28717398	1237	1237	1237	1237	0
446	20230605	135600	28717398	1237	1236	1237	1235	13
447	20230605	135500	28701330	1237	1237	1237	1237	0
448	20230605	135400	28701330	1237	1237	1237	1237	0
449	20230605	135300	28701330	1237	1237	1237	1237	1
450	20230605	135200	28700093	1237	1237	1237	1237	0
451	20230605	135100	28700093	1237	1237	1237	1237	0
452	20230605	135000	28700093	1237	1237	1237	1237	0
453	20230605	134900	28700093	1237	1237	1237	1237	0
454	20230605	134800	28700093	1237	1237	1237	1237	0
455	20230605	134700	28700093	1237	1237	1237	1237	0
456	20230605	134600	28700093	1237	1237	1237	1237	0
457	20230605	134500	28700093	1237	1237	1237	1237	0
458	20230605	134400	28700093	1237	1237	1237	1237	0
459	20230605	134300	28700093	1237	1237	1237	1237	100
460	20230605	134200	28576393	1237	1237	1237	1237	0
461	20230605	134100	28576393	1237	1237	1237	1237	0
462	20230605	134000	28576393	1237	1237	1237	1237	0
463	20230605	133900	28576393	1237	1237	1237	1237	0
464	20230605	133800	28576393	1237	1237	1237	1237	0
465	20230605	133700	28576393	1237	1237	1237	1237	20
466	20230605	133600	28551653	1234	1234	1234	1234	0
467	20230605	133500	28551653	1234	1234	1234	1234	0
468	20230605	133400	28551653	1234	1234	1234	1234	0
469	20230605	133300	28551653	1234	1234	1234	1234	0
470	20230605	133200	28551653	1234	1235	1235	1234	26
471	20230605	133100	28519559	1237	1237	1237	1237	0
472	20230605	133000	28519559	1237	1237	1237	1237	7
473	20230605	132900	28510900	1237	1237	1237	1237	316
474	20230605	132800	28120008	1237	1237	1237	1237	0
475	20230605	132700	28120008	1237	1237	1237	1237	0
476	20230605	132600	28120008	1237	1237	1237	1237	0
477	20230605	132500	28120008	1237	1237	1237	1237	0
478	20230605	132400	28120008	1237	1237	1237	1237	1
479	20230605	132300	28118771	1237	1236	1237	1236	80
480	20230605	132200	28019883	1235	1235	1235	1235	0
481	20230605	132100	28019883	1235	1235	1235	1235	0
482	20230605	132000	28019883	1235	1235	1235	1235	0
483	20230605	131900	28019883	1235	1235	1235	1235	0
484	20230605	131800	28019883	1235	1235	1235	1235	0
485	20230605	131700	28019883	1235	1235	1235	1234	35
486	20230605	131600	27976680	1236	1236	1236	1236	0
487	20230605	131500	27976680	1236	1236	1236	1236	0
488	20230605	131400	27976680	1236	1236	1236	1236	12
489	20230605	131300	27961848	1237	1237	1237	1237	0
490	20230605	131200	27961848	1237	1236	1237	1236	250
491	20230605	131100	27652830	1236	1236	1236	1236	0
492	20230605	131000	27652830	1236	1236	1236	1236	0
493	20230605	130900	27652830	1236	1236	1236	1236	0
494	20230605	130800	27652830	1236	1236	1236	1236	1
495	20230605	130700	27651594	1234	1234	1234	1234	0
496	20230605	130600	27651594	1234	1235	1235	1234	88
497	20230605	130500	27542940	1235	1235	1235	1235	0
498	20230605	130400	27542940	1235	1235	1235	1235	0
499	20230605	130300	27542940	1235	1235	1235	1235	0
500	20230605	130200	27542940	1235	1235	1235	1235	0
501	20230605	130100	27542940	1235	1235	1235	1235	22
502	20230605	130000	27515770	1236	1236	1236	1236	0
503	20230605	125900	27515770	1236	1236	1236	1236	0
504	20230605	125800	27515770	1236	1236	1236	1236	0
505	20230605	125700	27515770	1236	1236	1236	1236	0
506	20230605	125600	27515770	1236	1236	1236	1236	10
507	20230605	125500	27503410	1234	1234	1234	1234	0
508	20230605	125400	27503410	1234	1234	1234	1234	0
509	20230605	125300	27503410	1234	1234	1234	1234	0
510	20230605	125200	27503410	1234	1234	1234	1234	0
511	20230605	125100	27503410	1234	1234	1234	1234	0
512	20230605	125000	27503410	1234	1234	1234	1234	0
513	20230605	124900	27503410	1234	1234	1234	1234	0
514	20230605	124800	27503410	1234	1234	1234	1234	0
515	20230605	124700	27503410	1234	1234	1234	1234	0
516	20230605	124600	27503410	1234	1234	1234	1234	2
517	20230605	124500	27500942	1234	1234	1234	1234	0
518	20230605	124400	27500942	1234	1235	1235	1234	7
519	20230605	124300	27492303	1235	1235	1235	1235	0
520	20230605	124200	27492303	1235	1235	1235	1235	29
521	20230605	124100	27456488	1235	1235	1235	1235	420
522	20230605	124000	26937788	1236	1236	1236	1236	0
523	20230605	123900	26937788	1236	1236	1236	1236	5
524	20230605	123800	26931608	1236	1236	1236	1236	0
525	20230605	123700	26931608	1236	1236	1236	1236	0
526	20230605	123600	26931608	1236	1236	1236	1236	0
527	20230605	123500	26931608	1236	1236	1236	1236	23
528	20230605	123400	26903180	1235	1235	1235	1235	0
529	20230605	123300	26903180	1235	1235	1235	1235	756
530	20230605	123200	25969520	1235	1235	1235	1235	1
531	20230605	123100	25968285	1233	1233	1233	1233	0
532	20230605	123000	25968285	1233	1234	1235	1233	1118
533	20230605	122900	24589672	1234	1234	1234	1234	1988
534	20230605	122800	22136480	1235	1235	1235	1235	0
535	20230605	122700	22136480	1235	1235	1235	1235	0
536	20230605	122600	22136480	1235	1235	1235	1235	0
537	20230605	122500	22136480	1235	1235	1235	1235	0
538	20230605	122400	22136480	1235	1235	1235	1235	0
539	20230605	122300	22136480	1235	1235	1235	1235	0
540	20230605	122200	22136480	1235	1235	1235	1235	81
541	20230605	122100	22036445	1235	1235	1235	1235	2
542	20230605	122000	22033975	1235	1235	1235	1235	0
543	20230605	121900	22033975	1235	1235	1235	1235	2
544	20230605	121800	22031505	1235	1235	1235	1235	0
545	20230605	121700	22031505	1235	1235	1235	1235	0
546	20230605	121600	22031505	1235	1235	1235	1235	0
547	20230605	121500	22031505	1235	1235	1235	1235	1
548	20230605	121400	22030270	1234	1234	1234	1234	0
549	20230605	121300	22030270	1234	1234	1234	1234	0
550	20230605	121200	22030270	1234	1234	1234	1234	0
551	20230605	121100	22030270	1234	1234	1234	1234	0
552	20230605	121000	22030270	1234	1234	1234	1234	0
553	20230605	120900	22030270	1234	1234	1234	1234	0
554	20230605	120800	22030270	1234	1235	1235	1234	22
555	20230605	120700	22003102	1235	1235	1235	1235	0
556	20230605	120600	22003102	1235	1234	1235	1234	58
557	20230605	120500	21931529	1235	1235	1235	1235	2
558	20230605	120400	21929059	1235	1235	1235	1235	2
559	20230605	120300	21926589	1235	1235	1235	1235	0
560	20230605	120200	21926589	1235	1235	1235	1235	0
561	20230605	120100	21926589	1235	1234	1235	1233	2065
562	20230605	120000	19378594	1234	1235	1235	1234	2647
563	20230605	115900	16110376	1235	1235	1235	1235	5
564	20230605	115800	16104201	1235	1235	1236	1235	8
565	20230605	115700	16094318	1235	1235	1236	1235	172
566	20230605	115600	15881897	1236	1236	1236	1236	1
567	20230605	115500	15880661	1235	1235	1235	1235	0
568	20230605	115400	15880661	1235	1236	1236	1235	4
569	20230605	115300	15875719	1236	1236	1236	1236	0
570	20230605	115200	15875719	1236	1236	1236	1236	0
571	20230605	115100	15875719	1236	1235	1236	1235	11
572	20230605	115000	15862133	1234	1235	1235	1234	61
573	20230605	114900	15786805	1236	1236	1236	1236	3
574	20230605	114800	15783097	1236	1236	1236	1236	0
575	20230605	114700	15783097	1236	1236	1236	1236	1
576	20230605	114600	15781861	1235	1236	1236	1235	10
577	20230605	114500	15769510	1234	1235	1235	1234	12
578	20230605	114400	15754692	1236	1236	1236	1236	0
579	20230605	114300	15754692	1236	1235	1236	1234	29
580	20230605	114200	15718879	1234	1235	1235	1234	2837
581	20230605	114100	12215444	1235	1235	1235	1235	4
582	20230605	114000	12210504	1235	1235	1235	1235	2
583	20230605	113900	12208034	1235	1235	1235	1235	22
584	20230605	113800	12180864	1235	1236	1236	1235	336
585	20230605	113700	11765901	1235	1235	1235	1235	2
586	20230605	113600	11763431	1236	1236	1236	1236	0
587	20230605	113500	11763431	1236	1236	1236	1236	1
588	20230605	113400	11762195	1236	1236	1236	1236	0
589	20230605	113300	11762195	1236	1236	1236	1236	5
590	20230605	113200	11756015	1236	1236	1236	1236	0
591	20230605	113100	11756015	1236	1236	1236	1236	0
592	20230605	113000	11756015	1236	1236	1236	1236	0
593	20230605	112900	11756015	1236	1236	1236	1236	0
594	20230605	112800	11756015	1236	1236	1236	1236	0
595	20230605	112700	11756015	1236	1236	1236	1236	0
596	20230605	112600	11756015	1236	1236	1236	1236	1
597	20230605	112500	11754779	1235	1236	1236	1235	223
598	20230605	112400	11479174	1235	1236	1236	1235	20
599	20230605	112300	11454459	1236	1236	1236	1236	0
600	20230605	112200	11454459	1236	1236	1236	1236	0
601	20230605	112100	11454459	1236	1236	1236	1236	0
602	20230605	112000	11454459	1236	1236	1236	1236	0
603	20230605	111900	11454459	1236	1236	1236	1236	0
604	20230605	111800	11454459	1236	1236	1236	1236	0
605	20230605	111700	11454459	1236	1236	1236	1236	0
606	20230605	111600	11454459	1236	1236	1236	1236	0
607	20230605	111500	11454459	1236	1236	1236	1236	0
608	20230605	111400	11454459	1236	1236	1236	1236	1
609	20230605	111300	11453223	1235	1235	1235	1235	0
610	20230605	111200	11453223	1235	1235	1235	1235	7
611	20230605	111100	11444578	1236	1236	1236	1236	0
612	20230605	111000	11444578	1236	1236	1236	1236	0
613	20230605	110900	11444578	1236	1236	1236	1236	0
614	20230605	110800	11444578	1236	1236	1236	1236	0
615	20230605	110700	11444578	1236	1236	1236	1236	3
616	20230605	110600	11440870	1236	1236	1236	1236	0
617	20230605	110500	11440870	1236	1235	1236	1235	8
618	20230605	110400	11430989	1236	1235	1236	1235	9
619	20230605	110300	11419873	1236	1235	1236	1235	114
620	20230605	110200	11279082	1237	1236	1237	1235	827
621	20230605	110100	10257720	1235	1235	1235	1235	7
622	20230605	110000	10249075	1237	1237	1237	1237	0
623	20230605	105900	10249075	1237	1237	1237	1237	0
624	20230605	105800	10249075	1237	1237	1237	1237	1
625	20230605	105700	10247838	1235	1235	1235	1235	7
626	20230605	105600	10239193	1238	1238	1238	1238	0
627	20230605	105500	10239193	1238	1238	1238	1238	0
628	20230605	105400	10239193	1238	1238	1238	1238	1
629	20230605	105300	10237955	1235	1238	1238	1235	17
630	20230605	105200	10216957	1235	1235	1235	1235	0
631	20230605	105100	10216957	1235	1235	1235	1235	118
632	20230605	105000	10071227	1238	1237	1238	1237	500
633	20230605	104900	9452363	1237	1237	1237	1237	0
634	20230605	104800	9452363	1237	1237	1237	1237	0
635	20230605	104700	9452363	1237	1236	1237	1235	102
636	20230605	104600	9326376	1237	1237	1237	1237	0
637	20230605	104500	9326376	1237	1237	1237	1237	0
638	20230605	104400	9326376	1237	1237	1237	1237	0
639	20230605	104300	9326376	1237	1237	1237	1237	0
640	20230605	104200	9326376	1237	1237	1237	1237	0
641	20230605	104100	9326376	1237	1237	1237	1236	726
642	20230605	104000	8429038	1238	1238	1238	1238	0
643	20230605	103900	8429038	1238	1238	1238	1238	1
644	20230605	103800	8427800	1236	1236	1236	1236	0
645	20230605	103700	8427800	1236	1236	1236	1236	0
646	20230605	103600	8427800	1236	1236	1236	1236	7
647	20230605	103500	8419148	1238	1238	1238	1238	2
648	20230605	103400	8416672	1236	1236	1236	1236	0
649	20230605	103300	8416672	1236	1236	1236	1236	7
650	20230605	103200	8408020	1238	1238	1238	1238	3
651	20230605	103100	8404306	1236	1236	1236	1236	5
652	20230605	103000	8398126	1238	1238	1238	1238	0
653	20230605	102900	8398126	1238	1238	1238	1238	0
654	20230605	102800	8398126	1238	1238	1238	1238	0
655	20230605	102700	8398126	1238	1238	1238	1238	0
656	20230605	102600	8398126	1238	1238	1238	1238	0
657	20230605	102500	8398126	1238	1237	1238	1236	79
658	20230605	102400	8300392	1237	1237	1237	1237	1
659	20230605	102300	8299155	1236	1236	1236	1236	6
660	20230605	102200	8291739	1237	1237	1237	1237	0
661	20230605	102100	8291739	1237	1237	1237	1237	0
662	20230605	102000	8291739	1237	1237	1237	1237	0
663	20230605	101900	8291739	1237	1237	1237	1237	10
664	20230605	101800	8279369	1236	1236	1236	1236	13
665	20230605	101700	8263301	1237	1237	1237	1237	0
666	20230605	101600	8263301	1237	1237	1237	1237	0
667	20230605	101500	8263301	1237	1237	1237	1237	0
668	20230605	101400	8263301	1237	1237	1237	1237	1
669	20230605	101300	8262064	1236	1236	1236	1236	0
670	20230605	101200	8262064	1236	1236	1236	1236	8
671	20230605	101100	8252176	1237	1237	1237	1237	0
672	20230605	101000	8252176	1237	1237	1237	1237	0
673	20230605	100900	8252176	1237	1235	1237	1235	19
674	20230605	100800	8228707	1237	1234	1237	1234	9
675	20230605	100700	8217595	1234	1234	1234	1234	7
676	20230605	100600	8208957	1237	1235	1237	1234	888
677	20230605	100500	7112370	1235	1237	1237	1235	118
678	20230605	100400	6966440	1238	1238	1238	1238	0
679	20230605	100300	6966440	1238	1238	1238	1238	0
680	20230605	100200	6966440	1238	1238	1238	1238	0
681	20230605	100100	6966440	1238	1237	1238	1237	364
682	20230605	100000	6516170	1237	1237	1237	1237	0
683	20230605	095900	6516170	1237	1237	1237	1237	5
684	20230605	095800	6509985	1237	1237	1237	1237	0
685	20230605	095700	6509985	1237	1237	1237	1237	90
686	20230605	095600	6398655	1236	1236	1236	1236	219
687	20230605	095500	6127971	1237	1236	1237	1236	9
688	20230605	095400	6116846	1237	1237	1237	1237	10
689	20230605	095300	6104476	1236	1236	1236	1236	0
690	20230605	095200	6104476	1236	1236	1236	1236	7
691	20230605	095100	6095824	1237	1237	1237	1237	10
692	20230605	095000	6083454	1236	1236	1236	1236	0
693	20230605	094900	6083454	1236	1237	1237	1236	8
694	20230605	094800	6073565	1236	1237	1237	1236	8
695	20230605	094700	6063676	1236	1237	1237	1236	8
696	20230605	094600	6053787	1236	1237	1237	1236	276
697	20230605	094500	5712451	1237	1237	1237	1236	9
698	20230605	094400	5701325	1236	1237	1237	1236	225
699	20230605	094300	5423003	1240	1240	1240	1240	0
700	20230605	094200	5423003	1240	1240	1240	1240	0
701	20230605	094100	5423003	1240	1240	1240	1240	0
702	20230605	094000	5423003	1240	1240	1240	1240	0
703	20230605	093900	5423003	1240	1240	1240	1240	1
704	20230605	093800	5421763	1240	1239	1240	1239	200
705	20230605	093700	5173910	1239	1238	1239	1238	11
706	20230605	093600	5160287	1238	1238	1238	1238	35
707	20230605	093500	5116957	1240	1240	1240	1240	0
708	20230605	093400	5116957	1240	1240	1240	1240	0
709	20230605	093300	5116957	1240	1240	1240	1240	0
710	20230605	093200	5116957	1240	1240	1240	1240	0
711	20230605	093100	5116957	1240	1240	1240	1240	0
712	20230605	093000	5116957	1240	1237	1240	1235	211
713	20230605	092900	4855529	1238	1238	1238	1238	0
714	20230605	092800	4855529	1238	1238	1238	1238	0
715	20230605	092700	4855529	1238	1237	1238	1237	12
716	20230605	092600	4840683	1237	1237	1237	1237	0
717	20230605	092500	4840683	1237	1237	1237	1237	1001
718	20230605	092400	3602446	1235	1237	1237	1235	202
719	20230605	092300	3352774	1237	1237	1237	1237	0
720	20230605	092200	3352774	1237	1237	1237	1237	0
721	20230605	092100	3352774	1237	1237	1237	1237	0
722	20230605	092000	3352774	1237	1237	1237	1237	504
723	20230605	091900	2729326	1240	1240	1240	1240	0
724	20230605	091800	2729326	1240	1240	1240	1240	0
725	20230605	091700	2729326	1240	1240	1240	1240	0
726	20230605	091600	2729326	1240	1240	1240	1240	0
727	20230605	091500	2729326	1240	1240	1240	1240	2
728	20230605	091400	2726846	1240	1240	1240	1240	0
729	20230605	091300	2726846	1240	1240	1240	1240	0
730	20230605	091200	2726846	1240	1240	1240	1240	21
731	20230605	091100	2700806	1240	1240	1241	1240	213
732	20230605	091000	2436668	1241	1241	1241	1241	0
733	20230605	090900	2436668	1241	1240	1241	1240	50
734	20230605	090800	2374651	1240	1238	1240	1238	925
735	20230605	090700	1228680	1238	1238	1238	1238	0
736	20230605	090600	1228680	1238	1238	1238	1238	0
737	20230605	090500	1228680	1238	1238	1238	1238	10
738	20230605	090400	1216300	1236	1236	1236	1236	173
739	20230605	090300	1002472	1238	1238	1238	1238	0
740	20230605	090200	1002472	1238	1237	1238	1237	50
741	20230605	090100	940596	1236	1236	1236	1236	0
742	20230605	090000	940596	1236	1236	1236	1236	385