KissMeData/004440/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201000	55182970	5340	5340	5340	5340	848
3	20230612	200900	55182970	5340	5340	5340	5340	0
4	20230612	200800	55182970	5340	5340	5340	5340	0
5	20230612	200700	55182970	5340	5340	5340	5340	0
6	20230612	200600	55182970	5340	5340	5340	5340	0
7	20230612	200500	55182970	5340	5340	5340	5340	0
8	20230612	200400	55182970	5340	5340	5340	5340	0
9	20230612	200300	55182970	5340	5340	5340	5340	0
10	20230612	200200	55182970	5340	5340	5340	5340	0
11	20230612	200100	55182970	5340	5340	5340	5340	0
12	20230612	200000	55182970	5340	5340	5340	5340	0
13	20230612	195900	55182970	5340	5340	5340	5340	0
14	20230612	195800	55182970	5340	5340	5340	5340	0
15	20230612	195700	55182970	5340	5340	5340	5340	0
16	20230612	195600	55182970	5340	5340	5340	5340	0
17	20230612	195500	55182970	5340	5340	5340	5340	0
18	20230612	195400	55182970	5340	5340	5340	5340	0
19	20230612	195300	55182970	5340	5340	5340	5340	0
20	20230612	195200	55182970	5340	5340	5340	5340	0
21	20230612	195100	55182970	5340	5340	5340	5340	0
22	20230612	195000	55182970	5340	5340	5340	5340	0
23	20230612	194900	55182970	5340	5340	5340	5340	0
24	20230612	194800	55182970	5340	5340	5340	5340	0
25	20230612	194700	55182970	5340	5340	5340	5340	0
26	20230612	194600	55182970	5340	5340	5340	5340	0
27	20230612	194500	55182970	5340	5340	5340	5340	0
28	20230612	194400	55182970	5340	5340	5340	5340	0
29	20230612	194300	55182970	5340	5340	5340	5340	0
30	20230612	194200	55182970	5340	5340	5340	5340	0
31	20230612	194100	55182970	5340	5340	5340	5340	0
32	20230612	194000	55182970	5340	5340	5340	5340	848
33	20230612	193900	55182970	5340	5340	5340	5340	0
34	20230612	193800	55182970	5340	5340	5340	5340	0
35	20230612	193700	55182970	5340	5340	5340	5340	0
36	20230612	193600	55182970	5340	5340	5340	5340	0
37	20230612	193500	55182970	5340	5340	5340	5340	0
38	20230612	193400	55182970	5340	5340	5340	5340	0
39	20230612	193300	55182970	5340	5340	5340	5340	0
40	20230612	193200	55182970	5340	5340	5340	5340	0
41	20230612	193100	55182970	5340	5340	5340	5340	0
42	20230612	193000	55182970	5340	5340	5340	5340	0
43	20230612	192900	55182970	5340	5340	5340	5340	0
44	20230612	192800	55182970	5340	5340	5340	5340	0
45	20230612	192700	55182970	5340	5340	5340	5340	0
46	20230612	192600	55182970	5340	5340	5340	5340	0
47	20230612	192500	55182970	5340	5340	5340	5340	0
48	20230612	192400	55182970	5340	5340	5340	5340	0
49	20230612	192300	55182970	5340	5340	5340	5340	0
50	20230612	192200	55182970	5340	5340	5340	5340	0
51	20230612	192100	55182970	5340	5340	5340	5340	0
52	20230612	192000	55182970	5340	5340	5340	5340	0
53	20230612	191900	55182970	5340	5340	5340	5340	0
54	20230612	191800	55182970	5340	5340	5340	5340	0
55	20230612	191700	55182970	5340	5340	5340	5340	0
56	20230612	191600	55182970	5340	5340	5340	5340	0
57	20230612	191500	55182970	5340	5340	5340	5340	0
58	20230612	191400	55182970	5340	5340	5340	5340	0
59	20230612	191300	55182970	5340	5340	5340	5340	0
60	20230612	191200	55182970	5340	5340	5340	5340	0
61	20230612	191100	55182970	5340	5340	5340	5340	0
62	20230612	191000	55182970	5340	5340	5340	5340	848
63	20230612	190900	55182970	5340	5340	5340	5340	0
64	20230612	190800	55182970	5340	5340	5340	5340	0
65	20230612	190700	55182970	5340	5340	5340	5340	0
66	20230612	190600	55182970	5340	5340	5340	5340	0
67	20230612	190500	55182970	5340	5340	5340	5340	0
68	20230612	190400	55182970	5340	5340	5340	5340	0
69	20230612	190300	55182970	5340	5340	5340	5340	0
70	20230612	190200	55182970	5340	5340	5340	5340	0
71	20230612	190100	55182970	5340	5340	5340	5340	0
72	20230612	190000	55182970	5340	5340	5340	5340	0
73	20230612	185900	55182970	5340	5340	5340	5340	0
74	20230612	185800	55182970	5340	5340	5340	5340	0
75	20230612	185700	55182970	5340	5340	5340	5340	0
76	20230612	185600	55182970	5340	5340	5340	5340	0
77	20230612	185500	55182970	5340	5340	5340	5340	0
78	20230612	185400	55182970	5340	5340	5340	5340	0
79	20230612	185300	55182970	5340	5340	5340	5340	0
80	20230612	185200	55182970	5340	5340	5340	5340	0
81	20230612	185100	55182970	5340	5340	5340	5340	0
82	20230612	185000	55182970	5340	5340	5340	5340	0
83	20230612	184900	55182970	5340	5340	5340	5340	0
84	20230612	184800	55182970	5340	5340	5340	5340	0
85	20230612	184700	55182970	5340	5340	5340	5340	0
86	20230612	184600	55182970	5340	5340	5340	5340	0
87	20230612	184500	55182970	5340	5340	5340	5340	0
88	20230612	184400	55182970	5340	5340	5340	5340	0
89	20230612	184300	55182970	5340	5340	5340	5340	0
90	20230612	184200	55182970	5340	5340	5340	5340	0
91	20230612	184100	55182970	5340	5340	5340	5340	0
92	20230612	184000	55182970	5340	5340	5340	5340	848
93	20230612	183900	55182970	5340	5340	5340	5340	0
94	20230612	183800	55182970	5340	5340	5340	5340	0
95	20230612	183700	55182970	5340	5340	5340	5340	0
96	20230612	183600	55182970	5340	5340	5340	5340	0
97	20230612	183500	55182970	5340	5340	5340	5340	0
98	20230612	183400	55182970	5340	5340	5340	5340	0
99	20230612	183300	55182970	5340	5340	5340	5340	0
100	20230612	183200	55182970	5340	5340	5340	5340	0
101	20230612	183100	55182970	5340	5340	5340	5340	0
102	20230612	183000	55182970	5340	5340	5340	5340	0
103	20230612	182900	55182970	5340	5340	5340	5340	0
104	20230612	182800	55182970	5340	5340	5340	5340	0
105	20230612	182700	55182970	5340	5340	5340	5340	0
106	20230612	182600	55182970	5340	5340	5340	5340	0
107	20230612	182500	55182970	5340	5340	5340	5340	0
108	20230612	182400	55182970	5340	5340	5340	5340	0
109	20230612	182300	55182970	5340	5340	5340	5340	0
110	20230612	182200	55182970	5340	5340	5340	5340	0
111	20230612	182100	55182970	5340	5340	5340	5340	0
112	20230612	182000	55182970	5340	5340	5340	5340	0
113	20230612	181900	55182970	5340	5340	5340	5340	0
114	20230612	181800	55182970	5340	5340	5340	5340	0
115	20230612	181700	55182970	5340	5340	5340	5340	0
116	20230612	181600	55182970	5340	5340	5340	5340	0
117	20230612	181500	55182970	5340	5340	5340	5340	0
118	20230612	181400	55182970	5340	5340	5340	5340	0
119	20230612	181300	55182970	5340	5340	5340	5340	0
120	20230612	181200	55182970	5340	5340	5340	5340	0
121	20230612	181100	55182970	5340	5340	5340	5340	0
122	20230612	181000	55182970	5340	5340	5340	5340	848
123	20230612	180900	55182970	5340	5340	5340	5340	0
124	20230612	180800	55182970	5340	5340	5340	5340	0
125	20230612	180700	55182970	5340	5340	5340	5340	0
126	20230612	180600	55182970	5340	5340	5340	5340	0
127	20230612	180500	55182970	5340	5340	5340	5340	0
128	20230612	180400	55182970	5340	5340	5340	5340	0
129	20230612	180300	55182970	5340	5340	5340	5340	0
130	20230612	180200	55182970	5340	5340	5340	5340	0
131	20230612	180100	55182970	5340	5340	5340	5340	0
132	20230612	180000	55182970	5340	5340	5340	5340	0
133	20230612	175900	55182970	5340	5340	5340	5340	0
134	20230612	175800	55182970	5340	5340	5340	5340	0
135	20230612	175700	55182970	5340	5340	5340	5340	0
136	20230612	175600	55182970	5340	5340	5340	5340	0
137	20230612	175500	55182970	5340	5340	5340	5340	0
138	20230612	175400	55182970	5340	5340	5340	5340	0
139	20230612	175300	55182970	5340	5340	5340	5340	0
140	20230612	175200	55182970	5340	5340	5340	5340	0
141	20230612	175100	55182970	5340	5340	5340	5340	0
142	20230612	175000	55182970	5340	5340	5340	5340	0
143	20230612	174900	55182970	5340	5340	5340	5340	0
144	20230612	174800	55182970	5340	5340	5340	5340	0
145	20230612	174700	55182970	5340	5340	5340	5340	0
146	20230612	174600	55182970	5340	5340	5340	5340	0
147	20230612	174500	55182970	5340	5340	5340	5340	0
148	20230612	174400	55182970	5340	5340	5340	5340	0
149	20230612	174300	55182970	5340	5340	5340	5340	0
150	20230612	174200	55182970	5340	5340	5340	5340	0
151	20230612	174100	55182970	5340	5340	5340	5340	0
152	20230612	174000	55182970	5340	5340	5340	5340	848
153	20230612	173900	55182970	5340	5340	5340	5340	0
154	20230612	173800	55182970	5340	5340	5340	5340	0
155	20230612	173700	55182970	5340	5340	5340	5340	0
156	20230612	173600	55182970	5340	5340	5340	5340	0
157	20230612	173500	55182970	5340	5340	5340	5340	0
158	20230612	173400	55182970	5340	5340	5340	5340	0
159	20230612	173300	55182970	5340	5340	5340	5340	0
160	20230612	173200	55182970	5340	5340	5340	5340	0
161	20230612	173100	55182970	5340	5340	5340	5340	0
162	20230612	173000	55182970	5340	5340	5340	5340	0
163	20230612	172900	55182970	5340	5340	5340	5340	0
164	20230612	172800	55182970	5340	5340	5340	5340	0
165	20230612	172700	55182970	5340	5340	5340	5340	0
166	20230612	172600	55182970	5340	5340	5340	5340	0
167	20230612	172500	55182970	5340	5340	5340	5340	0
168	20230612	172400	55182970	5340	5340	5340	5340	0
169	20230612	172300	55182970	5340	5340	5340	5340	0
170	20230612	172200	55182970	5340	5340	5340	5340	0
171	20230612	172100	55182970	5340	5340	5340	5340	0
172	20230612	172000	55182970	5340	5340	5340	5340	0
173	20230612	171900	55182970	5340	5340	5340	5340	0
174	20230612	171800	55182970	5340	5340	5340	5340	0
175	20230612	171700	55182970	5340	5340	5340	5340	0
176	20230612	171600	55182970	5340	5340	5340	5340	0
177	20230612	171500	55182970	5340	5340	5340	5340	0
178	20230612	171400	55182970	5340	5340	5340	5340	0
179	20230612	171300	55182970	5340	5340	5340	5340	0
180	20230612	171200	55182970	5340	5340	5340	5340	0
181	20230612	171100	55182970	5340	5340	5340	5340	0
182	20230612	171000	55182970	5340	5340	5340	5340	848
183	20230612	170900	55182970	5340	5340	5340	5340	0
184	20230612	170800	55182970	5340	5340	5340	5340	0
185	20230612	170700	55182970	5340	5340	5340	5340	0
186	20230612	170600	55182970	5340	5340	5340	5340	0
187	20230612	170500	55182970	5340	5340	5340	5340	0
188	20230612	170400	55182970	5340	5340	5340	5340	0
189	20230612	170300	55182970	5340	5340	5340	5340	0
190	20230612	170200	55182970	5340	5340	5340	5340	0
191	20230612	170100	55182970	5340	5340	5340	5340	0
192	20230612	170000	55182970	5340	5340	5340	5340	0
193	20230612	165900	55182970	5340	5340	5340	5340	0
194	20230612	165800	55182970	5340	5340	5340	5340	0
195	20230612	165700	55182970	5340	5340	5340	5340	0
196	20230612	165600	55182970	5340	5340	5340	5340	0
197	20230612	165500	55182970	5340	5340	5340	5340	0
198	20230612	165400	55182970	5340	5340	5340	5340	0
199	20230612	165300	55182970	5340	5340	5340	5340	0
200	20230612	165200	55182970	5340	5340	5340	5340	0
201	20230612	165100	55182970	5340	5340	5340	5340	0
202	20230612	165000	55182970	5340	5340	5340	5340	0
203	20230612	164900	55182970	5340	5340	5340	5340	0
204	20230612	164800	55182970	5340	5340	5340	5340	0
205	20230612	164700	55182970	5340	5340	5340	5340	0
206	20230612	164600	55182970	5340	5340	5340	5340	0
207	20230612	164500	55182970	5340	5340	5340	5340	0
208	20230612	164400	55182970	5340	5340	5340	5340	0
209	20230612	164300	55182970	5340	5340	5340	5340	0
210	20230612	164200	55182970	5340	5340	5340	5340	0
211	20230612	164100	55182970	5340	5340	5340	5340	0
212	20230612	164000	55182970	5340	5340	5340	5340	848
213	20230612	163900	55182970	5340	5340	5340	5340	0
214	20230612	163800	55182970	5340	5340	5340	5340	0
215	20230612	163700	55182970	5340	5340	5340	5340	0
216	20230612	163600	55182970	5340	5340	5340	5340	0
217	20230612	163500	55182970	5340	5340	5340	5340	0
218	20230612	163400	55182970	5340	5340	5340	5340	0
219	20230612	163300	55182970	5340	5340	5340	5340	0
220	20230612	163200	55182970	5340	5340	5340	5340	0
221	20230612	163100	55182970	5340	5340	5340	5340	0
222	20230612	163000	55182970	5340	5340	5340	5340	0
223	20230612	162900	55182970	5340	5340	5340	5340	0
224	20230612	162800	55182970	5340	5340	5340	5340	0
225	20230612	162700	55182970	5340	5340	5340	5340	0
226	20230612	162600	55182970	5340	5340	5340	5340	0
227	20230612	162500	55182970	5340	5340	5340	5340	0
228	20230612	162400	55182970	5340	5340	5340	5340	0
229	20230612	162300	55182970	5340	5340	5340	5340	0
230	20230612	162200	55182970	5340	5340	5340	5340	0
231	20230612	162100	55182970	5340	5340	5340	5340	0
232	20230612	162000	55182970	5340	5340	5340	5340	0
233	20230612	161900	55182970	5340	5340	5340	5340	0
234	20230612	161800	55182970	5340	5340	5340	5340	0
235	20230612	161700	55182970	5340	5340	5340	5340	0
236	20230612	161600	55182970	5340	5340	5340	5340	0
237	20230612	161500	55182970	5340	5340	5340	5340	0
238	20230612	161400	55182970	5340	5340	5340	5340	0
239	20230612	161300	55182970	5340	5340	5340	5340	0
240	20230612	161200	55182970	5340	5340	5340	5340	0
241	20230612	161100	55182970	5340	5340	5340	5340	0
242	20230612	161000	55182970	5340	5340	5340	5340	848
243	20230612	160900	55182970	5340	5340	5340	5340	0
244	20230612	160800	55182970	5340	5340	5340	5340	0
245	20230612	160700	55182970	5340	5340	5340	5340	0
246	20230612	160600	55182970	5340	5340	5340	5340	0
247	20230612	160500	55182970	5340	5340	5340	5340	0
248	20230612	160400	55182970	5340	5340	5340	5340	0
249	20230612	160300	55182970	5340	5340	5340	5340	0
250	20230612	160200	55182970	5340	5340	5340	5340	0
251	20230612	160100	55182970	5340	5340	5340	5340	0
252	20230612	160000	55182970	5340	5340	5340	5340	0
253	20230612	155900	55182970	5340	5340	5340	5340	0
254	20230612	155800	55182970	5340	5340	5340	5340	0
255	20230612	155700	55182970	5340	5340	5340	5340	0
256	20230612	155600	55182970	5340	5340	5340	5340	0
257	20230612	155500	55182970	5340	5340	5340	5340	0
258	20230612	155400	55182970	5340	5340	5340	5340	0
259	20230612	155300	55182970	5340	5340	5340	5340	0
260	20230612	155200	55182970	5340	5340	5340	5340	0
261	20230612	155100	55182970	5340	5340	5340	5340	0
262	20230612	155000	55182970	5340	5340	5340	5340	0
263	20230612	154900	55182970	5340	5340	5340	5340	0
264	20230612	154800	55182970	5340	5340	5340	5340	0
265	20230612	154700	55182970	5340	5340	5340	5340	0
266	20230612	154600	55182970	5340	5340	5340	5340	0
267	20230612	154500	55182970	5340	5340	5340	5340	0
268	20230612	154400	55182970	5340	5340	5340	5340	0
269	20230612	154300	55182970	5340	5340	5340	5340	0
270	20230612	154200	55182970	5340	5340	5340	5340	0
271	20230612	154100	55182970	5340	5340	5340	5340	0
272	20230612	154000	55182970	5340	5340	5340	5340	848
273	20230612	153900	55182970	5340	5340	5340	5340	0
274	20230612	153800	55182970	5340	5340	5340	5340	0
275	20230612	153700	55182970	5340	5340	5340	5340	0
276	20230612	153600	55182970	5340	5340	5340	5340	0
277	20230612	153500	55182970	5340	5340	5340	5340	0
278	20230612	153400	55182970	5340	5340	5340	5340	0
279	20230612	153300	55182970	5340	5340	5340	5340	0
280	20230612	153200	55182970	5340	5340	5340	5340	0
281	20230612	153100	55182970	5340	5340	5340	5340	0
282	20230612	153000	55182970	5340	5340	5340	5340	848
283	20230612	152900	50654650	5330	5330	5330	5330	0
284	20230612	152800	50654650	5330	5330	5330	5330	0
285	20230612	152700	50654650	5330	5330	5330	5330	0
286	20230612	152600	50654650	5330	5330	5330	5330	0
287	20230612	152500	50654650	5330	5330	5330	5330	0
288	20230612	152400	50654650	5330	5330	5330	5330	0
289	20230612	152300	50654650	5330	5330	5330	5330	0
290	20230612	152200	50654650	5330	5330	5330	5330	0
291	20230612	152100	50654650	5330	5330	5330	5330	0
292	20230612	152000	50654650	5330	5330	5330	5330	0
293	20230612	151900	50654650	5330	5330	5330	5330	8
294	20230612	151800	50612010	5330	5320	5330	5320	30
295	20230612	151700	50452370	5320	5320	5320	5320	0
296	20230612	151600	50452370	5320	5320	5320	5320	0
297	20230612	151500	50452370	5320	5320	5320	5320	0
298	20230612	151400	50452370	5320	5320	5320	5320	0
299	20230612	151300	50452370	5320	5320	5320	5320	1
300	20230612	151200	50447050	5290	5290	5290	5290	0
301	20230612	151100	50447050	5290	5290	5290	5290	27
302	20230612	151000	50304220	5340	5340	5340	5340	0
303	20230612	150900	50304220	5340	5340	5340	5340	0
304	20230612	150800	50304220	5340	5340	5340	5340	0
305	20230612	150700	50304220	5340	5340	5340	5340	0
306	20230612	150600	50304220	5340	5340	5340	5340	0
307	20230612	150500	50304220	5340	5340	5340	5340	0
308	20230612	150400	50304220	5340	5340	5340	5340	0
309	20230612	150300	50304220	5340	5340	5340	5340	0
310	20230612	150200	50304220	5340	5340	5340	5340	10
311	20230612	150100	50250820	5340	5340	5340	5340	0
312	20230612	150000	50250820	5340	5340	5340	5340	0
313	20230612	145900	50250820	5340	5340	5340	5340	0
314	20230612	145800	50250820	5340	5330	5340	5330	125
315	20230612	145700	49584550	5330	5300	5330	5300	500
316	20230612	145600	46934430	5280	5280	5280	5280	0
317	20230612	145500	46934430	5280	5280	5280	5280	0
318	20230612	145400	46934430	5280	5280	5280	5280	0
319	20230612	145300	46934430	5280	5280	5280	5280	0
320	20230612	145200	46934430	5280	5280	5280	5280	0
321	20230612	145100	46934430	5280	5280	5280	5280	0
322	20230612	145000	46934430	5280	5320	5320	5280	384
323	20230612	144900	44899190	5350	5350	5350	5350	0
324	20230612	144800	44899190	5350	5350	5350	5350	0
325	20230612	144700	44899190	5350	5350	5350	5350	0
326	20230612	144600	44899190	5350	5290	5350	5290	351
327	20230612	144500	43027660	5290	5290	5290	5290	0
328	20230612	144400	43027660	5290	5290	5290	5290	0
329	20230612	144300	43027660	5290	5290	5290	5290	0
330	20230612	144200	43027660	5290	5290	5290	5290	0
331	20230612	144100	43027660	5290	5290	5290	5290	0
332	20230612	144000	43027660	5290	5290	5290	5290	2
333	20230612	143900	43017080	5250	5250	5250	5250	0
334	20230612	143800	43017080	5250	5250	5250	5250	0
335	20230612	143700	43017080	5250	5250	5250	5250	0
336	20230612	143600	43017080	5250	5250	5250	5250	0
337	20230612	143500	43017080	5250	5250	5250	5250	0
338	20230612	143400	43017080	5250	5250	5250	5250	0
339	20230612	143300	43017080	5250	5250	5250	5250	0
340	20230612	143200	43017080	5250	5250	5250	5250	10
341	20230612	143100	42964580	5290	5290	5290	5290	0
342	20230612	143000	42964580	5290	5290	5290	5290	0
343	20230612	142900	42964580	5290	5290	5290	5290	0
344	20230612	142800	42964580	5290	5290	5290	5290	0
345	20230612	142700	42964580	5290	5290	5290	5290	0
346	20230612	142600	42964580	5290	5290	5290	5290	0
347	20230612	142500	42964580	5290	5290	5290	5290	0
348	20230612	142400	42964580	5290	5290	5290	5290	0
349	20230612	142300	42964580	5290	5290	5290	5290	0
350	20230612	142200	42964580	5290	5290	5290	5290	0
351	20230612	142100	42964580	5290	5290	5290	5290	0
352	20230612	142000	42964580	5290	5290	5290	5290	0
353	20230612	141900	42964580	5290	5290	5290	5290	0
354	20230612	141800	42964580	5290	5290	5290	5290	0
355	20230612	141700	42964580	5290	5290	5290	5290	0
356	20230612	141600	42964580	5290	5260	5290	5260	621
357	20230612	141500	39687150	5260	5260	5260	5260	205
358	20230612	141400	38608850	5260	5260	5260	5260	0
359	20230612	141300	38608850	5260	5260	5260	5260	0
360	20230612	141200	38608850	5260	5260	5260	5260	0
361	20230612	141100	38608850	5260	5260	5260	5260	0
362	20230612	141000	38608850	5260	5260	5260	5260	0
363	20230612	140900	38608850	5260	5260	5260	5260	0
364	20230612	140800	38608850	5260	5260	5260	5260	0
365	20230612	140700	38608850	5260	5260	5260	5260	0
366	20230612	140600	38608850	5260	5260	5260	5260	1
367	20230612	140500	38603590	5240	5240	5240	5240	0
368	20230612	140400	38603590	5240	5240	5240	5240	0
369	20230612	140300	38603590	5240	5240	5240	5240	0
370	20230612	140200	38603590	5240	5240	5240	5240	0
371	20230612	140100	38603590	5240	5250	5250	5240	35
372	20230612	140000	38420130	5270	5270	5270	5270	0
373	20230612	135900	38420130	5270	5270	5270	5270	0
374	20230612	135800	38420130	5270	5270	5270	5270	0
375	20230612	135700	38420130	5270	5270	5270	5270	0
376	20230612	135600	38420130	5270	5270	5270	5270	0
377	20230612	135500	38420130	5270	5270	5270	5270	0
378	20230612	135400	38420130	5270	5270	5270	5270	0
379	20230612	135300	38420130	5270	5270	5270	5270	0
380	20230612	135200	38420130	5270	5270	5270	5270	0
381	20230612	135100	38420130	5270	5270	5270	5270	0
382	20230612	135000	38420130	5270	5270	5270	5270	0
383	20230612	134900	38420130	5270	5270	5270	5270	0
384	20230612	134800	38420130	5270	5270	5270	5270	0
385	20230612	134700	38420130	5270	5270	5270	5270	0
386	20230612	134600	38420130	5270	5270	5270	5270	0
387	20230612	134500	38420130	5270	5270	5270	5270	0
388	20230612	134400	38420130	5270	5270	5270	5270	0
389	20230612	134300	38420130	5270	5270	5270	5270	0
390	20230612	134200	38420130	5270	5270	5270	5270	0
391	20230612	134100	38420130	5270	5270	5270	5270	0
392	20230612	134000	38420130	5270	5270	5270	5270	0
393	20230612	133900	38420130	5270	5270	5270	5270	0
394	20230612	133800	38420130	5270	5270	5270	5270	0
395	20230612	133700	38420130	5270	5270	5270	5270	0
396	20230612	133600	38420130	5270	5270	5270	5270	0
397	20230612	133500	38420130	5270	5270	5270	5270	0
398	20230612	133400	38420130	5270	5270	5270	5270	1
399	20230612	133300	38414860	5240	5240	5240	5240	0
400	20230612	133200	38414860	5240	5240	5240	5240	0
401	20230612	133100	38414860	5240	5240	5240	5240	0
402	20230612	133000	38414860	5240	5240	5240	5240	0
403	20230612	132900	38414860	5240	5240	5240	5240	68
404	20230612	132800	38058540	5250	5250	5250	5250	0
405	20230612	132700	38058540	5250	5250	5250	5250	0
406	20230612	132600	38058540	5250	5250	5250	5250	0
407	20230612	132500	38058540	5250	5250	5250	5250	0
408	20230612	132400	38058540	5250	5250	5250	5250	0
409	20230612	132300	38058540	5250	5250	5250	5250	0
410	20230612	132200	38058540	5250	5250	5250	5250	47
411	20230612	132100	37811790	5250	5260	5260	5250	174
412	20230612	132000	36898280	5260	5260	5260	5260	0
413	20230612	131900	36898280	5260	5260	5260	5260	0
414	20230612	131800	36898280	5260	5260	5260	5260	0
415	20230612	131700	36898280	5260	5260	5260	5260	0
416	20230612	131600	36898280	5260	5260	5260	5260	0
417	20230612	131500	36898280	5260	5260	5260	5260	12
418	20230612	131400	36835160	5260	5260	5260	5260	18
419	20230612	131300	36740480	5250	5250	5250	5250	0
420	20230612	131200	36740480	5250	5250	5250	5250	0
421	20230612	131100	36740480	5250	5250	5250	5250	0
422	20230612	131000	36740480	5250	5250	5250	5250	2
423	20230612	130900	36729980	5270	5270	5270	5270	50
424	20230612	130800	36466480	5260	5260	5260	5260	11
425	20230612	130700	36408620	5250	5250	5250	5250	0
426	20230612	130600	36408620	5250	5250	5250	5250	0
427	20230612	130500	36408620	5250	5250	5250	5250	0
428	20230612	130400	36408620	5250	5250	5250	5250	0
429	20230612	130300	36408620	5250	5250	5250	5250	0
430	20230612	130200	36408620	5250	5250	5250	5250	0
431	20230612	130100	36408620	5250	5250	5250	5250	0
432	20230612	130000	36408620	5250	5250	5250	5250	0
433	20230612	125900	36408620	5250	5250	5250	5250	0
434	20230612	125800	36408620	5250	5250	5250	5250	0
435	20230612	125700	36408620	5250	5250	5250	5250	0
436	20230612	125600	36408620	5250	5250	5250	5250	0
437	20230612	125500	36408620	5250	5250	5250	5250	20
438	20230612	125400	36303620	5250	5250	5250	5250	0
439	20230612	125300	36303620	5250	5250	5250	5250	0
440	20230612	125200	36303620	5250	5250	5250	5250	6
441	20230612	125100	36272120	5250	5250	5250	5250	0
442	20230612	125000	36272120	5250	5250	5250	5250	0
443	20230612	124900	36272120	5250	5250	5250	5250	0
444	20230612	124800	36272120	5250	5250	5250	5250	0
445	20230612	124700	36272120	5250	5250	5250	5250	0
446	20230612	124600	36272120	5250	5250	5250	5250	4
447	20230612	124500	36251120	5250	5250	5250	5250	6
448	20230612	124400	36219620	5250	5250	5250	5250	54
449	20230612	124300	35936120	5250	5250	5250	5250	40
450	20230612	124200	35726120	5250	5250	5250	5250	0
451	20230612	124100	35726120	5250	5250	5250	5250	0
452	20230612	124000	35726120	5250	5250	5250	5250	0
453	20230612	123900	35726120	5250	5250	5250	5250	0
454	20230612	123800	35726120	5250	5250	5250	5250	48
455	20230612	123700	35474120	5240	5240	5240	5240	0
456	20230612	123600	35474120	5240	5240	5240	5240	0
457	20230612	123500	35474120	5240	5240	5240	5240	0
458	20230612	123400	35474120	5240	5240	5240	5240	0
459	20230612	123300	35474120	5240	5240	5240	5240	0
460	20230612	123200	35474120	5240	5240	5240	5240	10
461	20230612	123100	35421720	5230	5230	5230	5230	0
462	20230612	123000	35421720	5230	5230	5230	5230	200
463	20230612	122900	34375720	5230	5230	5230	5230	0
464	20230612	122800	34375720	5230	5230	5230	5230	0
465	20230612	122700	34375720	5230	5230	5230	5230	0
466	20230612	122600	34375720	5230	5230	5230	5230	0
467	20230612	122500	34375720	5230	5230	5230	5230	0
468	20230612	122400	34375720	5230	5230	5230	5230	0
469	20230612	122300	34375720	5230	5230	5230	5230	0
470	20230612	122200	34375720	5230	5230	5230	5230	20
471	20230612	122100	34271120	5230	5230	5230	5230	0
472	20230612	122000	34271120	5230	5230	5230	5230	0
473	20230612	121900	34271120	5230	5230	5230	5230	0
474	20230612	121800	34271120	5230	5230	5230	5230	0
475	20230612	121700	34271120	5230	5230	5230	5230	0
476	20230612	121600	34271120	5230	5230	5230	5230	0
477	20230612	121500	34271120	5230	5230	5230	5230	0
478	20230612	121400	34271120	5230	5230	5230	5230	0
479	20230612	121300	34271120	5230	5230	5230	5230	0
480	20230612	121200	34271120	5230	5230	5230	5230	0
481	20230612	121100	34271120	5230	5230	5230	5230	0
482	20230612	121000	34271120	5230	5230	5230	5230	0
483	20230612	120900	34271120	5230	5230	5230	5230	0
484	20230612	120800	34271120	5230	5230	5230	5230	0
485	20230612	120700	34271120	5230	5230	5230	5230	0
486	20230612	120600	34271120	5230	5230	5230	5230	0
487	20230612	120500	34271120	5230	5230	5230	5230	0
488	20230612	120400	34271120	5230	5230	5230	5230	0
489	20230612	120300	34271120	5230	5230	5230	5230	0
490	20230612	120200	34271120	5230	5230	5230	5230	40
491	20230612	120100	34061920	5260	5260	5260	5260	0
492	20230612	120000	34061920	5260	5260	5260	5260	108
493	20230612	115900	33493840	5230	5230	5230	5230	0
494	20230612	115800	33493840	5230	5230	5230	5230	0
495	20230612	115700	33493840	5230	5230	5230	5230	0
496	20230612	115600	33493840	5230	5230	5230	5230	0
497	20230612	115500	33493840	5230	5230	5230	5230	0
498	20230612	115400	33493840	5230	5230	5230	5230	0
499	20230612	115300	33493840	5230	5230	5230	5230	1
500	20230612	115200	33488610	5230	5230	5230	5230	0
501	20230612	115100	33488610	5230	5230	5230	5230	93
502	20230612	115000	33002220	5230	5230	5230	5230	0
503	20230612	114900	33002220	5230	5230	5230	5230	0
504	20230612	114800	33002220	5230	5230	5230	5230	0
505	20230612	114700	33002220	5230	5230	5230	5230	0
506	20230612	114600	33002220	5230	5230	5230	5230	0
507	20230612	114500	33002220	5230	5230	5230	5230	200
508	20230612	114400	31956220	5240	5240	5240	5240	0
509	20230612	114300	31956220	5240	5240	5240	5240	0
510	20230612	114200	31956220	5240	5240	5240	5240	0
511	20230612	114100	31956220	5240	5240	5240	5240	0
512	20230612	114000	31956220	5240	5240	5240	5240	0
513	20230612	113900	31956220	5240	5240	5240	5240	10
514	20230612	113800	31903820	5250	5250	5250	5250	0
515	20230612	113700	31903820	5250	5250	5250	5250	0
516	20230612	113600	31903820	5250	5250	5250	5250	0
517	20230612	113500	31903820	5250	5250	5250	5250	2
518	20230612	113400	31893320	5240	5240	5240	5240	0
519	20230612	113300	31893320	5240	5240	5240	5240	0
520	20230612	113200	31893320	5240	5240	5240	5240	0
521	20230612	113100	31893320	5240	5240	5240	5240	0
522	20230612	113000	31893320	5240	5240	5240	5240	0
523	20230612	112900	31893320	5240	5240	5240	5240	0
524	20230612	112800	31893320	5240	5240	5240	5240	0
525	20230612	112700	31893320	5240	5240	5240	5240	0
526	20230612	112600	31893320	5240	5240	5240	5240	0
527	20230612	112500	31893320	5240	5240	5240	5240	0
528	20230612	112400	31893320	5240	5240	5240	5240	0
529	20230612	112300	31893320	5240	5240	5240	5240	0
530	20230612	112200	31893320	5240	5240	5240	5240	0
531	20230612	112100	31893320	5240	5240	5240	5240	0
532	20230612	112000	31893320	5240	5240	5240	5240	0
533	20230612	111900	31893320	5240	5240	5240	5240	0
534	20230612	111800	31893320	5240	5240	5240	5240	0
535	20230612	111700	31893320	5240	5240	5240	5240	0
536	20230612	111600	31893320	5240	5240	5240	5240	0
537	20230612	111500	31893320	5240	5240	5240	5240	0
538	20230612	111400	31893320	5240	5240	5240	5240	50
539	20230612	111300	31631320	5240	5240	5240	5240	1
540	20230612	111200	31626080	5250	5250	5250	5250	0
541	20230612	111100	31626080	5250	5250	5250	5250	0
542	20230612	111000	31626080	5250	5250	5250	5250	101
543	20230612	110900	31095830	5260	5260	5260	5260	0
544	20230612	110800	31095830	5260	5260	5260	5260	0
545	20230612	110700	31095830	5260	5260	5260	5260	0
546	20230612	110600	31095830	5260	5260	5260	5260	0
547	20230612	110500	31095830	5260	5260	5260	5260	0
548	20230612	110400	31095830	5260	5260	5260	5260	0
549	20230612	110300	31095830	5260	5260	5260	5260	0
550	20230612	110200	31095830	5260	5260	5260	5260	0
551	20230612	110100	31095830	5260	5260	5260	5260	0
552	20230612	110000	31095830	5260	5260	5260	5260	0
553	20230612	105900	31095830	5260	5260	5260	5260	0
554	20230612	105800	31095830	5260	5260	5260	5260	0
555	20230612	105700	31095830	5260	5260	5260	5260	0
556	20230612	105600	31095830	5260	5260	5260	5260	0
557	20230612	105500	31095830	5260	5260	5260	5260	0
558	20230612	105400	31095830	5260	5260	5260	5260	0
559	20230612	105300	31095830	5260	5260	5260	5260	0
560	20230612	105200	31095830	5260	5260	5260	5260	0
561	20230612	105100	31095830	5260	5260	5260	5260	0
562	20230612	105000	31095830	5260	5260	5260	5260	0
563	20230612	104900	31095830	5260	5260	5260	5260	0
564	20230612	104800	31095830	5260	5260	5260	5260	0
565	20230612	104700	31095830	5260	5260	5260	5260	0
566	20230612	104600	31095830	5260	5260	5260	5260	0
567	20230612	104500	31095830	5260	5260	5260	5260	0
568	20230612	104400	31095830	5260	5260	5260	5260	0
569	20230612	104300	31095830	5260	5260	5260	5260	0
570	20230612	104200	31095830	5260	5260	5260	5260	0
571	20230612	104100	31095830	5260	5260	5260	5260	0
572	20230612	104000	31095830	5260	5260	5260	5260	0
573	20230612	103900	31095830	5260	5260	5260	5260	2
574	20230612	103800	31085310	5260	5260	5260	5260	0
575	20230612	103700	31085310	5260	5260	5260	5260	0
576	20230612	103600	31085310	5260	5260	5260	5260	0
577	20230612	103500	31085310	5260	5260	5260	5260	0
578	20230612	103400	31085310	5260	5260	5260	5260	0
579	20230612	103300	31085310	5260	5260	5260	5260	0
580	20230612	103200	31085310	5260	5260	5260	5260	0
581	20230612	103100	31085310	5260	5260	5260	5260	0
582	20230612	103000	31085310	5260	5260	5260	5260	0
583	20230612	102900	31085310	5260	5260	5260	5260	0
584	20230612	102800	31085310	5260	5260	5260	5260	0
585	20230612	102700	31085310	5260	5260	5260	5260	0
586	20230612	102600	31085310	5260	5260	5260	5260	0
587	20230612	102500	31085310	5260	5260	5260	5260	0
588	20230612	102400	31085310	5260	5260	5260	5260	0
589	20230612	102300	31085310	5260	5260	5260	5260	0
590	20230612	102200	31085310	5260	5260	5260	5260	0
591	20230612	102100	31085310	5260	5260	5260	5260	0
592	20230612	102000	31085310	5260	5260	5260	5260	1
593	20230612	101900	31080050	5260	5260	5260	5260	0
594	20230612	101800	31080050	5260	5230	5260	5230	577
595	20230612	101700	28062310	5230	5230	5230	5230	4
596	20230612	101600	28041390	5230	5220	5230	5220	1394
597	20230612	101500	20764110	5220	5220	5220	5220	20
598	20230612	101400	20659710	5220	5220	5220	5220	0
599	20230612	101300	20659710	5220	5220	5220	5220	0
600	20230612	101200	20659710	5220	5220	5220	5220	150
601	20230612	101100	19876710	5220	5220	5220	5220	0
602	20230612	101000	19876710	5220	5220	5220	5220	0
603	20230612	100900	19876710	5220	5220	5220	5220	0
604	20230612	100800	19876710	5220	5220	5220	5220	0
605	20230612	100700	19876710	5220	5220	5220	5220	0
606	20230612	100600	19876710	5220	5220	5220	5220	10
607	20230612	100500	19824510	5210	5210	5210	5210	0
608	20230612	100400	19824510	5210	5210	5210	5210	0
609	20230612	100300	19824510	5210	5210	5210	5210	0
610	20230612	100200	19824510	5210	5210	5210	5210	0
611	20230612	100100	19824510	5210	5220	5220	5210	32
612	20230612	100000	19657590	5220	5220	5220	5220	2
613	20230612	095900	19647150	5220	5220	5220	5220	0
614	20230612	095800	19647150	5220	5220	5220	5220	3
615	20230612	095700	19631490	5220	5220	5220	5220	0
616	20230612	095600	19631490	5220	5220	5220	5220	0
617	20230612	095500	19631490	5220	5220	5220	5220	130
618	20230612	095400	18952890	5230	5260	5260	5230	304
619	20230612	095300	17362850	5260	5260	5260	5260	0
620	20230612	095200	17362850	5260	5260	5260	5260	11
621	20230612	095100	17304990	5260	5260	5260	5260	0
622	20230612	095000	17304990	5260	5260	5260	5260	0
623	20230612	094900	17304990	5260	5260	5260	5260	0
624	20230612	094800	17304990	5260	5260	5260	5260	14
625	20230612	094700	17231350	5260	5260	5260	5260	0
626	20230612	094600	17231350	5260	5260	5260	5260	0
627	20230612	094500	17231350	5260	5260	5260	5260	0
628	20230612	094400	17231350	5260	5260	5260	5260	21
629	20230612	094300	17120890	5260	5260	5260	5260	47
630	20230612	094200	16873670	5260	5260	5260	5260	6
631	20230612	094100	16842110	5260	5260	5260	5260	1
632	20230612	094000	16836850	5220	5220	5220	5220	0
633	20230612	093900	16836850	5220	5220	5220	5220	194
634	20230612	093800	15824170	5220	5220	5220	5220	0
635	20230612	093700	15824170	5220	5220	5220	5220	50
636	20230612	093600	15563170	5200	5200	5200	5200	0
637	20230612	093500	15563170	5200	5200	5200	5200	0
638	20230612	093400	15563170	5200	5270	5270	5200	2000
639	20230612	093300	5122070	5280	5280	5280	5280	0
640	20230612	093200	5122070	5280	5280	5280	5280	0
641	20230612	093100	5122070	5280	5280	5280	5280	105
642	20230612	093000	4567670	5290	5290	5290	5290	0
643	20230612	092900	4567670	5290	5290	5290	5290	0
644	20230612	092800	4567670	5290	5290	5290	5290	0
645	20230612	092700	4567670	5290	5290	5290	5290	0
646	20230612	092600	4567670	5290	5290	5290	5290	0
647	20230612	092500	4567670	5290	5300	5300	5290	96
648	20230612	092400	4059820	5300	5300	5300	5300	0
649	20230612	092300	4059820	5300	5300	5300	5300	0
650	20230612	092200	4059820	5300	5300	5300	5300	0
651	20230612	092100	4059820	5300	5300	5300	5300	0
652	20230612	092000	4059820	5300	5300	5300	5300	0
653	20230612	091900	4059820	5300	5300	5300	5300	100
654	20230612	091800	3529820	5300	5300	5300	5300	0
655	20230612	091700	3529820	5300	5300	5300	5300	0
656	20230612	091600	3529820	5300	5300	5300	5300	0
657	20230612	091500	3529820	5300	5300	5300	5300	0
658	20230612	091400	3529820	5300	5300	5300	5300	0
659	20230612	091300	3529820	5300	5300	5300	5300	0
660	20230612	091200	3529820	5300	5310	5310	5300	425
661	20230612	091100	1277300	5300	5300	5300	5300	0
662	20230612	091000	1277300	5300	5300	5300	5300	0
663	20230612	090900	1277300	5300	5300	5300	5300	0
664	20230612	090800	1277300	5300	5300	5300	5300	0
665	20230612	090700	1277300	5300	5300	5300	5300	0
666	20230612	090600	1277300	5300	5300	5300	5300	0
667	20230612	090500	1277300	5300	5300	5300	5300	0
668	20230612	090400	1277300	5300	5300	5300	5300	0
669	20230612	090300	1277300	5300	5300	5300	5300	0
670	20230612	090200	1277300	5300	5300	5300	5300	34
671	20230612	090100	1097100	5300	5300	5300	5300	0
672	20230612	090000	1097100	5300	5300	5300	5300	207