KissMeData/002820/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	191500	37834075	2930	2930	2930	2930	313
3	20230622	191400	37834075	2930	2930	2930	2930	0
4	20230622	191300	37834075	2930	2930	2930	2930	0
5	20230622	191200	37834075	2930	2930	2930	2930	0
6	20230622	191100	37834075	2930	2930	2930	2930	0
7	20230622	191000	37834075	2930	2930	2930	2930	0
8	20230622	190900	37834075	2930	2930	2930	2930	0
9	20230622	190800	37834075	2930	2930	2930	2930	0
10	20230622	190700	37834075	2930	2930	2930	2930	0
11	20230622	190600	37834075	2930	2930	2930	2930	0
12	20230622	190500	37834075	2930	2930	2930	2930	0
13	20230622	190400	37834075	2930	2930	2930	2930	0
14	20230622	190300	37834075	2930	2930	2930	2930	0
15	20230622	190200	37834075	2930	2930	2930	2930	0
16	20230622	190100	37834075	2930	2930	2930	2930	0
17	20230622	190000	37834075	2930	2930	2930	2930	0
18	20230622	185900	37834075	2930	2930	2930	2930	0
19	20230622	185800	37834075	2930	2930	2930	2930	0
20	20230622	185700	37834075	2930	2930	2930	2930	0
21	20230622	185600	37834075	2930	2930	2930	2930	0
22	20230622	185500	37834075	2930	2930	2930	2930	0
23	20230622	185400	37834075	2930	2930	2930	2930	0
24	20230622	185300	37834075	2930	2930	2930	2930	0
25	20230622	185200	37834075	2930	2930	2930	2930	0
26	20230622	185100	37834075	2930	2930	2930	2930	0
27	20230622	185000	37834075	2930	2930	2930	2930	0
28	20230622	184900	37834075	2930	2930	2930	2930	0
29	20230622	184800	37834075	2930	2930	2930	2930	0
30	20230622	184700	37834075	2930	2930	2930	2930	0
31	20230622	184600	37834075	2930	2930	2930	2930	0
32	20230622	184500	37834075	2930	2930	2930	2930	313
33	20230622	184400	37834075	2930	2930	2930	2930	0
34	20230622	184300	37834075	2930	2930	2930	2930	0
35	20230622	184200	37834075	2930	2930	2930	2930	0
36	20230622	184100	37834075	2930	2930	2930	2930	0
37	20230622	184000	37834075	2930	2930	2930	2930	0
38	20230622	183900	37834075	2930	2930	2930	2930	0
39	20230622	183800	37834075	2930	2930	2930	2930	0
40	20230622	183700	37834075	2930	2930	2930	2930	0
41	20230622	183600	37834075	2930	2930	2930	2930	0
42	20230622	183500	37834075	2930	2930	2930	2930	0
43	20230622	183400	37834075	2930	2930	2930	2930	0
44	20230622	183300	37834075	2930	2930	2930	2930	0
45	20230622	183200	37834075	2930	2930	2930	2930	0
46	20230622	183100	37834075	2930	2930	2930	2930	0
47	20230622	183000	37834075	2930	2930	2930	2930	0
48	20230622	182900	37834075	2930	2930	2930	2930	0
49	20230622	182800	37834075	2930	2930	2930	2930	0
50	20230622	182700	37834075	2930	2930	2930	2930	0
51	20230622	182600	37834075	2930	2930	2930	2930	0
52	20230622	182500	37834075	2930	2930	2930	2930	0
53	20230622	182400	37834075	2930	2930	2930	2930	0
54	20230622	182300	37834075	2930	2930	2930	2930	0
55	20230622	182200	37834075	2930	2930	2930	2930	0
56	20230622	182100	37834075	2930	2930	2930	2930	0
57	20230622	182000	37834075	2930	2930	2930	2930	0
58	20230622	181900	37834075	2930	2930	2930	2930	0
59	20230622	181800	37834075	2930	2930	2930	2930	0
60	20230622	181700	37834075	2930	2930	2930	2930	0
61	20230622	181600	37834075	2930	2930	2930	2930	0
62	20230622	181500	37834075	2930	2930	2930	2930	313
63	20230622	181400	37834075	2930	2930	2930	2930	0
64	20230622	181300	37834075	2930	2930	2930	2930	0
65	20230622	181200	37834075	2930	2930	2930	2930	0
66	20230622	181100	37834075	2930	2930	2930	2930	0
67	20230622	181000	37834075	2930	2930	2930	2930	0
68	20230622	180900	37834075	2930	2930	2930	2930	0
69	20230622	180800	37834075	2930	2930	2930	2930	0
70	20230622	180700	37834075	2930	2930	2930	2930	0
71	20230622	180600	37834075	2930	2930	2930	2930	0
72	20230622	180500	37834075	2930	2930	2930	2930	0
73	20230622	180400	37834075	2930	2930	2930	2930	0
74	20230622	180300	37834075	2930	2930	2930	2930	0
75	20230622	180200	37834075	2930	2930	2930	2930	0
76	20230622	180100	37834075	2930	2930	2930	2930	0
77	20230622	180000	37834075	2930	2930	2930	2930	0
78	20230622	175900	37834075	2930	2930	2930	2930	0
79	20230622	175800	37834075	2930	2930	2930	2930	0
80	20230622	175700	37834075	2930	2930	2930	2930	0
81	20230622	175600	37834075	2930	2930	2930	2930	0
82	20230622	175500	37834075	2930	2930	2930	2930	0
83	20230622	175400	37834075	2930	2930	2930	2930	0
84	20230622	175300	37834075	2930	2930	2930	2930	0
85	20230622	175200	37834075	2930	2930	2930	2930	0
86	20230622	175100	37834075	2930	2930	2930	2930	0
87	20230622	175000	37834075	2930	2930	2930	2930	0
88	20230622	174900	37834075	2930	2930	2930	2930	0
89	20230622	174800	37834075	2930	2930	2930	2930	0
90	20230622	174700	37834075	2930	2930	2930	2930	0
91	20230622	174600	37834075	2930	2930	2930	2930	0
92	20230622	174500	37834075	2930	2930	2930	2930	313
93	20230622	174400	37834075	2930	2930	2930	2930	0
94	20230622	174300	37834075	2930	2930	2930	2930	0
95	20230622	174200	37834075	2930	2930	2930	2930	0
96	20230622	174100	37834075	2930	2930	2930	2930	0
97	20230622	174000	37834075	2930	2930	2930	2930	0
98	20230622	173900	37834075	2930	2930	2930	2930	0
99	20230622	173800	37834075	2930	2930	2930	2930	0
100	20230622	173700	37834075	2930	2930	2930	2930	0
101	20230622	173600	37834075	2930	2930	2930	2930	0
102	20230622	173500	37834075	2930	2930	2930	2930	0
103	20230622	173400	37834075	2930	2930	2930	2930	0
104	20230622	173300	37834075	2930	2930	2930	2930	0
105	20230622	173200	37834075	2930	2930	2930	2930	0
106	20230622	173100	37834075	2930	2930	2930	2930	0
107	20230622	173000	37834075	2930	2930	2930	2930	0
108	20230622	172900	37834075	2930	2930	2930	2930	0
109	20230622	172800	37834075	2930	2930	2930	2930	0
110	20230622	172700	37834075	2930	2930	2930	2930	0
111	20230622	172600	37834075	2930	2930	2930	2930	0
112	20230622	172500	37834075	2930	2930	2930	2930	0
113	20230622	172400	37834075	2930	2930	2930	2930	0
114	20230622	172300	37834075	2930	2930	2930	2930	0
115	20230622	172200	37834075	2930	2930	2930	2930	0
116	20230622	172100	37834075	2930	2930	2930	2930	0
117	20230622	172000	37834075	2930	2930	2930	2930	0
118	20230622	171900	37834075	2930	2930	2930	2930	0
119	20230622	171800	37834075	2930	2930	2930	2930	0
120	20230622	171700	37834075	2930	2930	2930	2930	0
121	20230622	171600	37834075	2930	2930	2930	2930	0
122	20230622	171500	37834075	2930	2930	2930	2930	313
123	20230622	171400	37834075	2930	2930	2930	2930	0
124	20230622	171300	37834075	2930	2930	2930	2930	0
125	20230622	171200	37834075	2930	2930	2930	2930	0
126	20230622	171100	37834075	2930	2930	2930	2930	0
127	20230622	171000	37834075	2930	2930	2930	2930	0
128	20230622	170900	37834075	2930	2930	2930	2930	0
129	20230622	170800	37834075	2930	2930	2930	2930	0
130	20230622	170700	37834075	2930	2930	2930	2930	0
131	20230622	170600	37834075	2930	2930	2930	2930	0
132	20230622	170500	37834075	2930	2930	2930	2930	0
133	20230622	170400	37834075	2930	2930	2930	2930	0
134	20230622	170300	37834075	2930	2930	2930	2930	0
135	20230622	170200	37834075	2930	2930	2930	2930	0
136	20230622	170100	37834075	2930	2930	2930	2930	0
137	20230622	170000	37834075	2930	2930	2930	2930	0
138	20230622	165900	37834075	2930	2930	2930	2930	0
139	20230622	165800	37834075	2930	2930	2930	2930	0
140	20230622	165700	37834075	2930	2930	2930	2930	0
141	20230622	165600	37834075	2930	2930	2930	2930	0
142	20230622	165500	37834075	2930	2930	2930	2930	0
143	20230622	165400	37834075	2930	2930	2930	2930	0
144	20230622	165300	37834075	2930	2930	2930	2930	0
145	20230622	165200	37834075	2930	2930	2930	2930	0
146	20230622	165100	37834075	2930	2930	2930	2930	0
147	20230622	165000	37834075	2930	2930	2930	2930	0
148	20230622	164900	37834075	2930	2930	2930	2930	0
149	20230622	164800	37834075	2930	2930	2930	2930	0
150	20230622	164700	37834075	2930	2930	2930	2930	0
151	20230622	164600	37834075	2930	2930	2930	2930	0
152	20230622	164500	37834075	2930	2930	2930	2930	313
153	20230622	164400	37834075	2930	2930	2930	2930	0
154	20230622	164300	37834075	2930	2930	2930	2930	0
155	20230622	164200	37834075	2930	2930	2930	2930	0
156	20230622	164100	37834075	2930	2930	2930	2930	0
157	20230622	164000	37834075	2930	2930	2930	2930	0
158	20230622	163900	37834075	2930	2930	2930	2930	0
159	20230622	163800	37834075	2930	2930	2930	2930	0
160	20230622	163700	37834075	2930	2930	2930	2930	0
161	20230622	163600	37834075	2930	2930	2930	2930	0
162	20230622	163500	37834075	2930	2930	2930	2930	0
163	20230622	163400	37834075	2930	2930	2930	2930	0
164	20230622	163300	37834075	2930	2930	2930	2930	0
165	20230622	163200	37834075	2930	2930	2930	2930	0
166	20230622	163100	37834075	2930	2930	2930	2930	0
167	20230622	163000	37834075	2930	2930	2930	2930	0
168	20230622	162900	37834075	2930	2930	2930	2930	0
169	20230622	162800	37834075	2930	2930	2930	2930	0
170	20230622	162700	37834075	2930	2930	2930	2930	0
171	20230622	162600	37834075	2930	2930	2930	2930	0
172	20230622	162500	37834075	2930	2930	2930	2930	0
173	20230622	162400	37834075	2930	2930	2930	2930	0
174	20230622	162300	37834075	2930	2930	2930	2930	0
175	20230622	162200	37834075	2930	2930	2930	2930	0
176	20230622	162100	37834075	2930	2930	2930	2930	0
177	20230622	162000	37834075	2930	2930	2930	2930	0
178	20230622	161900	37834075	2930	2930	2930	2930	0
179	20230622	161800	37834075	2930	2930	2930	2930	0
180	20230622	161700	37834075	2930	2930	2930	2930	0
181	20230622	161600	37834075	2930	2930	2930	2930	0
182	20230622	161500	37834075	2930	2930	2930	2930	313
183	20230622	161400	37834075	2930	2930	2930	2930	0
184	20230622	161300	37834075	2930	2930	2930	2930	0
185	20230622	161200	37834075	2930	2930	2930	2930	0
186	20230622	161100	37834075	2930	2930	2930	2930	0
187	20230622	161000	37834075	2930	2930	2930	2930	0
188	20230622	160900	37834075	2930	2930	2930	2930	0
189	20230622	160800	37834075	2930	2930	2930	2930	0
190	20230622	160700	37834075	2930	2930	2930	2930	0
191	20230622	160600	37834075	2930	2930	2930	2930	0
192	20230622	160500	37834075	2930	2930	2930	2930	0
193	20230622	160400	37834075	2930	2930	2930	2930	0
194	20230622	160300	37834075	2930	2930	2930	2930	0
195	20230622	160200	37834075	2930	2930	2930	2930	0
196	20230622	160100	37834075	2930	2930	2930	2930	0
197	20230622	160000	37834075	2930	2930	2930	2930	0
198	20230622	155900	37834075	2930	2930	2930	2930	0
199	20230622	155800	37834075	2930	2930	2930	2930	0
200	20230622	155700	37834075	2930	2930	2930	2930	0
201	20230622	155600	37834075	2930	2930	2930	2930	0
202	20230622	155500	37834075	2930	2930	2930	2930	0
203	20230622	155400	37834075	2930	2930	2930	2930	0
204	20230622	155300	37834075	2930	2930	2930	2930	0
205	20230622	155200	37834075	2930	2930	2930	2930	0
206	20230622	155100	37834075	2930	2930	2930	2930	0
207	20230622	155000	37834075	2930	2930	2930	2930	0
208	20230622	154900	37834075	2930	2930	2930	2930	0
209	20230622	154800	37834075	2930	2930	2930	2930	0
210	20230622	154700	37834075	2930	2930	2930	2930	0
211	20230622	154600	37834075	2930	2930	2930	2930	0
212	20230622	154500	37834075	2930	2930	2930	2930	313
213	20230622	154400	37834075	2930	2930	2930	2930	0
214	20230622	154300	37834075	2930	2930	2930	2930	0
215	20230622	154200	37834075	2930	2930	2930	2930	0
216	20230622	154100	37834075	2930	2930	2930	2930	0
217	20230622	154000	37834075	2930	2930	2930	2930	0
218	20230622	153900	37834075	2930	2930	2930	2930	0
219	20230622	153800	37834075	2930	2930	2930	2930	0
220	20230622	153700	37834075	2930	2930	2930	2930	0
221	20230622	153600	37834075	2930	2930	2930	2930	0
222	20230622	153500	37834075	2930	2930	2930	2930	0
223	20230622	153400	37834075	2930	2930	2930	2930	0
224	20230622	153300	37834075	2930	2930	2930	2930	0
225	20230622	153200	37834075	2930	2930	2930	2930	0
226	20230622	153100	37834075	2930	2930	2930	2930	0
227	20230622	153000	37834075	2930	2930	2930	2930	313
228	20230622	152900	36916985	2930	2930	2930	2930	0
229	20230622	152800	36916985	2930	2930	2930	2930	0
230	20230622	152700	36916985	2930	2930	2930	2930	0
231	20230622	152600	36916985	2930	2930	2930	2930	0
232	20230622	152500	36916985	2930	2930	2930	2930	0
233	20230622	152400	36916985	2930	2930	2930	2930	0
234	20230622	152300	36916985	2930	2930	2930	2930	0
235	20230622	152200	36916985	2930	2930	2930	2930	0
236	20230622	152100	36916985	2930	2930	2930	2930	0
237	20230622	152000	36916985	2930	2930	2930	2930	0
238	20230622	151900	36916985	2930	2930	2930	2930	0
239	20230622	151800	36916985	2930	2930	2930	2930	0
240	20230622	151700	36916985	2930	2930	2930	2930	0
241	20230622	151600	36916985	2930	2930	2930	2930	0
242	20230622	151500	36916985	2930	2930	2930	2930	0
243	20230622	151400	36916985	2930	2930	2930	2930	0
244	20230622	151300	36916985	2930	2930	2930	2930	0
245	20230622	151200	36916985	2930	2925	2930	2925	2
246	20230622	151100	36911130	2915	2915	2915	2915	0
247	20230622	151000	36911130	2915	2915	2915	2915	0
248	20230622	150900	36911130	2915	2910	2915	2910	4754
249	20230622	150800	23073985	2910	2910	2910	2910	0
250	20230622	150700	23073985	2910	2910	2910	2910	0
251	20230622	150600	23073985	2910	2910	2910	2910	0
252	20230622	150500	23073985	2910	2910	2910	2910	0
253	20230622	150400	23073985	2910	2910	2910	2910	0
254	20230622	150300	23073985	2910	2910	2910	2910	0
255	20230622	150200	23073985	2910	2910	2910	2910	0
256	20230622	150100	23073985	2910	2910	2910	2910	0
257	20230622	150000	23073985	2910	2910	2910	2910	0
258	20230622	145900	23073985	2910	2910	2910	2910	0
259	20230622	145800	23073985	2910	2910	2910	2910	0
260	20230622	145700	23073985	2910	2910	2910	2910	0
261	20230622	145600	23073985	2910	2910	2910	2910	0
262	20230622	145500	23073985	2910	2910	2910	2910	0
263	20230622	145400	23073985	2910	2910	2910	2910	0
264	20230622	145300	23073985	2910	2910	2910	2910	0
265	20230622	145200	23073985	2910	2910	2910	2910	2
266	20230622	145100	23068165	2915	2915	2915	2915	0
267	20230622	145000	23068165	2915	2915	2915	2915	0
268	20230622	144900	23068165	2915	2915	2915	2915	0
269	20230622	144800	23068165	2915	2915	2915	2915	0
270	20230622	144700	23068165	2915	2915	2915	2915	0
271	20230622	144600	23068165	2915	2915	2915	2915	0
272	20230622	144500	23068165	2915	2915	2915	2915	0
273	20230622	144400	23068165	2915	2915	2915	2915	0
274	20230622	144300	23068165	2915	2915	2915	2915	0
275	20230622	144200	23068165	2915	2915	2915	2915	0
276	20230622	144100	23068165	2915	2915	2915	2915	0
277	20230622	144000	23068165	2915	2915	2915	2915	0
278	20230622	143900	23068165	2915	2915	2915	2915	0
279	20230622	143800	23068165	2915	2915	2915	2915	0
280	20230622	143700	23068165	2915	2915	2915	2915	0
281	20230622	143600	23068165	2915	2915	2915	2915	0
282	20230622	143500	23068165	2915	2915	2915	2915	0
283	20230622	143400	23068165	2915	2910	2915	2910	3
284	20230622	143300	23059430	2905	2905	2905	2905	1
285	20230622	143200	23056525	2905	2905	2905	2905	1
286	20230622	143100	23053620	2905	2905	2905	2905	51
287	20230622	143000	22905465	2915	2915	2915	2915	0
288	20230622	142900	22905465	2915	2915	2915	2915	0
289	20230622	142800	22905465	2915	2915	2915	2915	0
290	20230622	142700	22905465	2915	2915	2915	2915	172
291	20230622	142600	22404085	2905	2905	2905	2905	0
292	20230622	142500	22404085	2905	2905	2905	2905	0
293	20230622	142400	22404085	2905	2905	2905	2905	0
294	20230622	142300	22404085	2905	2905	2905	2905	0
295	20230622	142200	22404085	2905	2905	2905	2905	0
296	20230622	142100	22404085	2905	2905	2905	2905	0
297	20230622	142000	22404085	2905	2905	2905	2905	0
298	20230622	141900	22404085	2905	2905	2905	2905	0
299	20230622	141800	22404085	2905	2905	2905	2905	0
300	20230622	141700	22404085	2905	2905	2905	2905	0
301	20230622	141600	22404085	2905	2905	2905	2905	0
302	20230622	141500	22404085	2905	2905	2905	2905	0
303	20230622	141400	22404085	2905	2905	2905	2905	0
304	20230622	141300	22404085	2905	2905	2905	2905	0
305	20230622	141200	22404085	2905	2905	2905	2905	0
306	20230622	141100	22404085	2905	2905	2905	2905	0
307	20230622	141000	22404085	2905	2905	2905	2905	0
308	20230622	140900	22404085	2905	2905	2905	2905	1
309	20230622	140800	22401180	2910	2910	2910	2910	17
310	20230622	140700	22351710	2915	2915	2915	2915	0
311	20230622	140600	22351710	2915	2915	2915	2915	0
312	20230622	140500	22351710	2915	2915	2915	2915	0
313	20230622	140400	22351710	2915	2915	2915	2915	0
314	20230622	140300	22351710	2915	2915	2915	2915	306
315	20230622	140200	21459720	2915	2915	2915	2915	0
316	20230622	140100	21459720	2915	2915	2915	2915	0
317	20230622	140000	21459720	2915	2915	2915	2915	0
318	20230622	135900	21459720	2915	2915	2915	2915	0
319	20230622	135800	21459720	2915	2915	2915	2915	0
320	20230622	135700	21459720	2915	2915	2915	2915	1
321	20230622	135600	21456805	2915	2915	2915	2915	40
322	20230622	135500	21340205	2920	2920	2920	2920	0
323	20230622	135400	21340205	2920	2920	2920	2920	0
324	20230622	135300	21340205	2920	2920	2920	2920	0
325	20230622	135200	21340205	2920	2920	2920	2920	0
326	20230622	135100	21340205	2920	2920	2920	2920	0
327	20230622	135000	21340205	2920	2920	2920	2920	0
328	20230622	134900	21340205	2920	2920	2920	2920	120
329	20230622	134800	20989805	2920	2920	2920	2920	0
330	20230622	134700	20989805	2920	2920	2920	2920	0
331	20230622	134600	20989805	2920	2920	2920	2920	0
332	20230622	134500	20989805	2920	2920	2920	2920	1
333	20230622	134400	20986885	2920	2920	2920	2920	0
334	20230622	134300	20986885	2920	2920	2920	2920	0
335	20230622	134200	20986885	2920	2920	2920	2920	5
336	20230622	134100	20972285	2925	2925	2925	2925	0
337	20230622	134000	20972285	2925	2925	2925	2925	0
338	20230622	133900	20972285	2925	2925	2925	2925	0
339	20230622	133800	20972285	2925	2925	2925	2925	0
340	20230622	133700	20972285	2925	2925	2925	2925	0
341	20230622	133600	20972285	2925	2925	2925	2925	0
342	20230622	133500	20972285	2925	2925	2925	2925	0
343	20230622	133400	20972285	2925	2925	2925	2925	0
344	20230622	133300	20972285	2925	2925	2925	2925	0
345	20230622	133200	20972285	2925	2925	2925	2925	0
346	20230622	133100	20972285	2925	2925	2925	2925	0
347	20230622	133000	20972285	2925	2925	2925	2925	0
348	20230622	132900	20972285	2925	2925	2925	2925	0
349	20230622	132800	20972285	2925	2925	2925	2925	0
350	20230622	132700	20972285	2925	2925	2925	2925	9
351	20230622	132600	20945960	2925	2925	2925	2925	0
352	20230622	132500	20945960	2925	2925	2925	2925	0
353	20230622	132400	20945960	2925	2925	2925	2925	0
354	20230622	132300	20945960	2925	2925	2925	2925	0
355	20230622	132200	20945960	2925	2925	2925	2925	0
356	20230622	132100	20945960	2925	2925	2925	2925	0
357	20230622	132000	20945960	2925	2925	2925	2925	0
358	20230622	131900	20945960	2925	2925	2925	2925	0
359	20230622	131800	20945960	2925	2925	2925	2925	0
360	20230622	131700	20945960	2925	2925	2925	2925	0
361	20230622	131600	20945960	2925	2925	2925	2925	0
362	20230622	131500	20945960	2925	2925	2925	2925	0
363	20230622	131400	20945960	2925	2925	2925	2925	0
364	20230622	131300	20945960	2925	2925	2925	2925	0
365	20230622	131200	20945960	2925	2925	2925	2925	0
366	20230622	131100	20945960	2925	2925	2925	2925	0
367	20230622	131000	20945960	2925	2925	2925	2925	0
368	20230622	130900	20945960	2925	2925	2925	2925	0
369	20230622	130800	20945960	2925	2925	2925	2925	0
370	20230622	130700	20945960	2925	2925	2925	2925	1
371	20230622	130600	20943035	2925	2925	2925	2925	0
372	20230622	130500	20943035	2925	2925	2925	2925	0
373	20230622	130400	20943035	2925	2925	2925	2925	0
374	20230622	130300	20943035	2925	2925	2925	2925	0
375	20230622	130200	20943035	2925	2925	2925	2925	0
376	20230622	130100	20943035	2925	2925	2925	2925	0
377	20230622	130000	20943035	2925	2925	2925	2925	0
378	20230622	125900	20943035	2925	2925	2925	2925	0
379	20230622	125800	20943035	2925	2925	2925	2925	0
380	20230622	125700	20943035	2925	2925	2925	2925	0
381	20230622	125600	20943035	2925	2925	2925	2925	70
382	20230622	125500	20738285	2925	2925	2925	2925	0
383	20230622	125400	20738285	2925	2925	2925	2925	0
384	20230622	125300	20738285	2925	2925	2925	2925	0
385	20230622	125200	20738285	2925	2925	2925	2925	0
386	20230622	125100	20738285	2925	2925	2925	2925	0
387	20230622	125000	20738285	2925	2925	2925	2925	0
388	20230622	124900	20738285	2925	2925	2925	2925	0
389	20230622	124800	20738285	2925	2925	2925	2925	0
390	20230622	124700	20738285	2925	2925	2925	2925	0
391	20230622	124600	20738285	2925	2925	2925	2925	0
392	20230622	124500	20738285	2925	2925	2925	2925	0
393	20230622	124400	20738285	2925	2925	2925	2925	0
394	20230622	124300	20738285	2925	2925	2925	2925	0
395	20230622	124200	20738285	2925	2925	2925	2925	0
396	20230622	124100	20738285	2925	2925	2925	2925	0
397	20230622	124000	20738285	2925	2925	2925	2925	0
398	20230622	123900	20738285	2925	2925	2925	2925	0
399	20230622	123800	20738285	2925	2925	2925	2925	0
400	20230622	123700	20738285	2925	2925	2925	2925	0
401	20230622	123600	20738285	2925	2925	2925	2925	3
402	20230622	123500	20729510	2925	2925	2925	2925	0
403	20230622	123400	20729510	2925	2925	2925	2925	2
404	20230622	123300	20723660	2930	2930	2930	2930	0
405	20230622	123200	20723660	2930	2930	2930	2930	0
406	20230622	123100	20723660	2930	2930	2930	2930	0
407	20230622	123000	20723660	2930	2930	2930	2930	0
408	20230622	122900	20723660	2930	2930	2930	2930	0
409	20230622	122800	20723660	2930	2930	2930	2930	0
410	20230622	122700	20723660	2930	2930	2930	2930	0
411	20230622	122600	20723660	2930	2930	2930	2930	0
412	20230622	122500	20723660	2930	2930	2930	2930	0
413	20230622	122400	20723660	2930	2930	2930	2930	0
414	20230622	122300	20723660	2930	2930	2930	2930	0
415	20230622	122200	20723660	2930	2930	2930	2930	0
416	20230622	122100	20723660	2930	2930	2930	2930	0
417	20230622	122000	20723660	2930	2930	2930	2930	0
418	20230622	121900	20723660	2930	2930	2930	2930	0
419	20230622	121800	20723660	2930	2930	2930	2930	0
420	20230622	121700	20723660	2930	2930	2930	2930	0
421	20230622	121600	20723660	2930	2930	2930	2930	0
422	20230622	121500	20723660	2930	2930	2930	2930	0
423	20230622	121400	20723660	2930	2930	2930	2930	0
424	20230622	121300	20723660	2930	2930	2930	2930	0
425	20230622	121200	20723660	2930	2930	2930	2930	0
426	20230622	121100	20723660	2930	2930	2930	2930	0
427	20230622	121000	20723660	2930	2930	2930	2930	0
428	20230622	120900	20723660	2930	2930	2930	2930	0
429	20230622	120800	20723660	2930	2930	2930	2930	0
430	20230622	120700	20723660	2930	2930	2930	2930	0
431	20230622	120600	20723660	2930	2930	2930	2930	0
432	20230622	120500	20723660	2930	2930	2930	2930	0
433	20230622	120400	20723660	2930	2930	2930	2930	0
434	20230622	120300	20723660	2930	2930	2930	2930	0
435	20230622	120200	20723660	2930	2930	2930	2930	0
436	20230622	120100	20723660	2930	2930	2930	2930	0
437	20230622	120000	20723660	2930	2930	2930	2930	0
438	20230622	115900	20723660	2930	2930	2930	2930	0
439	20230622	115800	20723660	2930	2930	2930	2930	0
440	20230622	115700	20723660	2930	2930	2930	2930	7
441	20230622	115600	20703150	2930	2930	2930	2930	0
442	20230622	115500	20703150	2930	2930	2930	2930	0
443	20230622	115400	20703150	2930	2930	2930	2930	0
444	20230622	115300	20703150	2930	2930	2930	2930	0
445	20230622	115200	20703150	2930	2930	2930	2930	0
446	20230622	115100	20703150	2930	2930	2930	2930	0
447	20230622	115000	20703150	2930	2930	2930	2930	0
448	20230622	114900	20703150	2930	2930	2930	2930	0
449	20230622	114800	20703150	2930	2930	2930	2930	0
450	20230622	114700	20703150	2930	2930	2930	2930	0
451	20230622	114600	20703150	2930	2930	2930	2930	0
452	20230622	114500	20703150	2930	2930	2930	2930	0
453	20230622	114400	20703150	2930	2930	2930	2930	1
454	20230622	114300	20700220	2950	2950	2950	2950	0
455	20230622	114200	20700220	2950	2950	2950	2950	0
456	20230622	114100	20700220	2950	2950	2950	2950	0
457	20230622	114000	20700220	2950	2950	2950	2950	0
458	20230622	113900	20700220	2950	2950	2950	2950	0
459	20230622	113800	20700220	2950	2950	2950	2950	0
460	20230622	113700	20700220	2950	2950	2950	2950	0
461	20230622	113600	20700220	2950	2950	2950	2950	0
462	20230622	113500	20700220	2950	2950	2950	2950	0
463	20230622	113400	20700220	2950	2950	2950	2950	0
464	20230622	113300	20700220	2950	2950	2950	2950	0
465	20230622	113200	20700220	2950	2950	2950	2950	0
466	20230622	113100	20700220	2950	2950	2950	2950	0
467	20230622	113000	20700220	2950	2950	2950	2950	0
468	20230622	112900	20700220	2950	2950	2950	2950	0
469	20230622	112800	20700220	2950	2950	2950	2950	0
470	20230622	112700	20700220	2950	2950	2950	2950	0
471	20230622	112600	20700220	2950	2950	2950	2950	0
472	20230622	112500	20700220	2950	2950	2950	2950	0
473	20230622	112400	20700220	2950	2950	2950	2950	0
474	20230622	112300	20700220	2950	2950	2950	2950	0
475	20230622	112200	20700220	2950	2950	2950	2950	0
476	20230622	112100	20700220	2950	2950	2950	2950	0
477	20230622	112000	20700220	2950	2950	2950	2950	1
478	20230622	111900	20697270	2930	2930	2930	2930	0
479	20230622	111800	20697270	2930	2930	2930	2930	0
480	20230622	111700	20697270	2930	2930	2930	2930	0
481	20230622	111600	20697270	2930	2930	2930	2930	0
482	20230622	111500	20697270	2930	2930	2930	2930	0
483	20230622	111400	20697270	2930	2930	2930	2930	0
484	20230622	111300	20697270	2930	2930	2930	2930	0
485	20230622	111200	20697270	2930	2930	2930	2930	0
486	20230622	111100	20697270	2930	2930	2930	2930	0
487	20230622	111000	20697270	2930	2930	2930	2930	0
488	20230622	110900	20697270	2930	2930	2930	2930	0
489	20230622	110800	20697270	2930	2930	2930	2930	1
490	20230622	110700	20694340	2930	2930	2930	2930	0
491	20230622	110600	20694340	2930	2930	2930	2930	0
492	20230622	110500	20694340	2930	2930	2930	2930	0
493	20230622	110400	20694340	2930	2930	2930	2930	0
494	20230622	110300	20694340	2930	2930	2930	2930	0
495	20230622	110200	20694340	2930	2930	2930	2930	1
496	20230622	110100	20691410	2930	2930	2930	2930	0
497	20230622	110000	20691410	2930	2930	2930	2930	0
498	20230622	105900	20691410	2930	2930	2930	2930	0
499	20230622	105800	20691410	2930	2930	2930	2930	0
500	20230622	105700	20691410	2930	2930	2930	2930	0
501	20230622	105600	20691410	2930	2930	2930	2930	0
502	20230622	105500	20691410	2930	2930	2930	2930	0
503	20230622	105400	20691410	2930	2930	2930	2930	0
504	20230622	105300	20691410	2930	2930	2930	2930	0
505	20230622	105200	20691410	2930	2930	2930	2930	0
506	20230622	105100	20691410	2930	2930	2930	2930	0
507	20230622	105000	20691410	2930	2930	2930	2930	0
508	20230622	104900	20691410	2930	2930	2930	2930	0
509	20230622	104800	20691410	2930	2930	2930	2930	0
510	20230622	104700	20691410	2930	2930	2930	2930	0
511	20230622	104600	20691410	2930	2930	2930	2930	0
512	20230622	104500	20691410	2930	2930	2930	2930	0
513	20230622	104400	20691410	2930	2930	2930	2930	0
514	20230622	104300	20691410	2930	2930	2930	2930	0
515	20230622	104200	20691410	2930	2930	2930	2930	0
516	20230622	104100	20691410	2930	2930	2930	2930	0
517	20230622	104000	20691410	2930	2930	2930	2930	100
518	20230622	103900	20398410	2930	2930	2930	2930	0
519	20230622	103800	20398410	2930	2930	2930	2930	0
520	20230622	103700	20398410	2930	2930	2930	2930	0
521	20230622	103600	20398410	2930	2930	2930	2930	48
522	20230622	103500	20257770	2950	2950	2950	2950	0
523	20230622	103400	20257770	2950	2950	2950	2950	0
524	20230622	103300	20257770	2950	2950	2950	2950	0
525	20230622	103200	20257770	2950	2950	2950	2950	0
526	20230622	103100	20257770	2950	2950	2950	2950	0
527	20230622	103000	20257770	2950	2950	2950	2950	0
528	20230622	102900	20257770	2950	2950	2950	2950	0
529	20230622	102800	20257770	2950	2950	2950	2950	0
530	20230622	102700	20257770	2950	2950	2950	2950	0
531	20230622	102600	20257770	2950	2950	2950	2950	0
532	20230622	102500	20257770	2950	2950	2950	2950	0
533	20230622	102400	20257770	2950	2950	2950	2950	0
534	20230622	102300	20257770	2950	2950	2950	2950	50
535	20230622	102200	20110270	2955	2955	2955	2955	0
536	20230622	102100	20110270	2955	2955	2955	2955	0
537	20230622	102000	20110270	2955	2955	2955	2955	0
538	20230622	101900	20110270	2955	2955	2955	2955	0
539	20230622	101800	20110270	2955	2955	2955	2955	0
540	20230622	101700	20110270	2955	2955	2955	2955	0
541	20230622	101600	20110270	2955	2955	2955	2955	11
542	20230622	101500	20077765	2955	2955	2955	2955	0
543	20230622	101400	20077765	2955	2955	2955	2955	0
544	20230622	101300	20077765	2955	2955	2955	2955	0
545	20230622	101200	20077765	2955	2955	2955	2955	0
546	20230622	101100	20077765	2955	2955	2955	2955	0
547	20230622	101000	20077765	2955	2955	2955	2955	0
548	20230622	100900	20077765	2955	2955	2955	2955	0
549	20230622	100800	20077765	2955	2955	2955	2955	0
550	20230622	100700	20077765	2955	2955	2955	2955	0
551	20230622	100600	20077765	2955	2955	2955	2955	0
552	20230622	100500	20077765	2955	2935	2955	2935	4000
553	20230622	100400	8297230	2930	2930	2930	2930	0
554	20230622	100300	8297230	2930	2930	2930	2930	0
555	20230622	100200	8297230	2930	2930	2930	2930	0
556	20230622	100100	8297230	2930	2930	2930	2930	0
557	20230622	100000	8297230	2930	2930	2930	2930	0
558	20230622	095900	8297230	2930	2930	2930	2925	544
559	20230622	095800	6703530	2930	2930	2930	2930	0
560	20230622	095700	6703530	2930	2930	2930	2930	0
561	20230622	095600	6703530	2930	2930	2930	2930	0
562	20230622	095500	6703530	2930	2930	2930	2930	0
563	20230622	095400	6703530	2930	2930	2930	2930	0
564	20230622	095300	6703530	2930	2930	2930	2930	0
565	20230622	095200	6703530	2930	2930	2930	2930	0
566	20230622	095100	6703530	2930	2930	2930	2930	0
567	20230622	095000	6703530	2930	2930	2930	2930	0
568	20230622	094900	6703530	2930	2930	2930	2930	0
569	20230622	094800	6703530	2930	2930	2930	2930	0
570	20230622	094700	6703530	2930	2930	2930	2930	0
571	20230622	094600	6703530	2930	2930	2930	2930	0
572	20230622	094500	6703530	2930	2930	2930	2930	1
573	20230622	094400	6700600	2910	2910	2910	2910	0
574	20230622	094300	6700600	2910	2910	2910	2910	0
575	20230622	094200	6700600	2910	2910	2910	2910	0
576	20230622	094100	6700600	2910	2910	2910	2910	0
577	20230622	094000	6700600	2910	2910	2910	2910	0
578	20230622	093900	6700600	2910	2910	2910	2910	0
579	20230622	093800	6700600	2910	2910	2910	2910	0
580	20230622	093700	6700600	2910	2910	2910	2910	0
581	20230622	093600	6700600	2910	2910	2910	2910	0
582	20230622	093500	6700600	2910	2940	2960	2910	275
583	20230622	093400	5895670	2915	2915	2915	2915	0
584	20230622	093300	5895670	2915	2915	2915	2915	0
585	20230622	093200	5895670	2915	2915	2915	2915	0
586	20230622	093100	5895670	2915	2915	2915	2915	0
587	20230622	093000	5895670	2915	2915	2915	2915	0
588	20230622	092900	5895670	2915	2935	2935	2915	10
589	20230622	092800	5866500	2940	2940	2940	2940	0
590	20230622	092700	5866500	2940	2940	2940	2940	0
591	20230622	092600	5866500	2940	2940	2940	2940	0
592	20230622	092500	5866500	2940	2940	2940	2940	0
593	20230622	092400	5866500	2940	2940	2940	2940	0
594	20230622	092300	5866500	2940	2940	2940	2940	0
595	20230622	092200	5866500	2940	2940	2940	2940	1
596	20230622	092100	5863560	2930	2930	2930	2930	257
597	20230622	092000	5110550	2930	2930	2930	2930	0
598	20230622	091900	5110550	2930	2930	2930	2930	0
599	20230622	091800	5110550	2930	2930	2930	2930	0
600	20230622	091700	5110550	2930	2930	2930	2930	0
601	20230622	091600	5110550	2930	2930	2930	2930	0
602	20230622	091500	5110550	2930	2930	2930	2930	0
603	20230622	091400	5110550	2930	2930	2930	2930	0
604	20230622	091300	5110550	2930	2930	2930	2930	0
605	20230622	091200	5110550	2930	2920	2930	2920	1200
606	20230622	091100	1596640	2900	2900	2900	2900	79
607	20230622	091000	1367540	2920	2920	2920	2920	0
608	20230622	090900	1367540	2920	2915	2920	2915	214
609	20230622	090800	742730	2890	2890	2890	2890	0
610	20230622	090700	742730	2890	2890	2890	2890	0
611	20230622	090600	742730	2890	2890	2890	2890	0
612	20230622	090500	742730	2890	2890	2890	2890	0
613	20230622	090400	742730	2890	2890	2890	2890	0
614	20230622	090300	742730	2890	2890	2890	2890	0
615	20230622	090200	742730	2890	2890	2890	2890	0
616	20230622	090100	742730	2890	2890	2890	2890	0
617	20230622	090000	742730	2890	2890	2890	2890	257