KissMeData/128820/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	192500	265350440	4035	4035	4035	4035	574
3	20230622	192400	265350440	4035	4035	4035	4035	0
4	20230622	192300	265350440	4035	4035	4035	4035	0
5	20230622	192200	265350440	4035	4035	4035	4035	0
6	20230622	192100	265350440	4035	4035	4035	4035	0
7	20230622	192000	265350440	4035	4035	4035	4035	0
8	20230622	191900	265350440	4035	4035	4035	4035	0
9	20230622	191800	265350440	4035	4035	4035	4035	0
10	20230622	191700	265350440	4035	4035	4035	4035	0
11	20230622	191600	265350440	4035	4035	4035	4035	0
12	20230622	191500	265350440	4035	4035	4035	4035	0
13	20230622	191400	265350440	4035	4035	4035	4035	0
14	20230622	191300	265350440	4035	4035	4035	4035	0
15	20230622	191200	265350440	4035	4035	4035	4035	0
16	20230622	191100	265350440	4035	4035	4035	4035	0
17	20230622	191000	265350440	4035	4035	4035	4035	0
18	20230622	190900	265350440	4035	4035	4035	4035	0
19	20230622	190800	265350440	4035	4035	4035	4035	0
20	20230622	190700	265350440	4035	4035	4035	4035	0
21	20230622	190600	265350440	4035	4035	4035	4035	0
22	20230622	190500	265350440	4035	4035	4035	4035	0
23	20230622	190400	265350440	4035	4035	4035	4035	0
24	20230622	190300	265350440	4035	4035	4035	4035	0
25	20230622	190200	265350440	4035	4035	4035	4035	0
26	20230622	190100	265350440	4035	4035	4035	4035	0
27	20230622	190000	265350440	4035	4035	4035	4035	0
28	20230622	185900	265350440	4035	4035	4035	4035	0
29	20230622	185800	265350440	4035	4035	4035	4035	0
30	20230622	185700	265350440	4035	4035	4035	4035	0
31	20230622	185600	265350440	4035	4035	4035	4035	0
32	20230622	185500	265350440	4035	4035	4035	4035	574
33	20230622	185400	265350440	4035	4035	4035	4035	0
34	20230622	185300	265350440	4035	4035	4035	4035	0
35	20230622	185200	265350440	4035	4035	4035	4035	0
36	20230622	185100	265350440	4035	4035	4035	4035	0
37	20230622	185000	265350440	4035	4035	4035	4035	0
38	20230622	184900	265350440	4035	4035	4035	4035	0
39	20230622	184800	265350440	4035	4035	4035	4035	0
40	20230622	184700	265350440	4035	4035	4035	4035	0
41	20230622	184600	265350440	4035	4035	4035	4035	0
42	20230622	184500	265350440	4035	4035	4035	4035	0
43	20230622	184400	265350440	4035	4035	4035	4035	0
44	20230622	184300	265350440	4035	4035	4035	4035	0
45	20230622	184200	265350440	4035	4035	4035	4035	0
46	20230622	184100	265350440	4035	4035	4035	4035	0
47	20230622	184000	265350440	4035	4035	4035	4035	0
48	20230622	183900	265350440	4035	4035	4035	4035	0
49	20230622	183800	265350440	4035	4035	4035	4035	0
50	20230622	183700	265350440	4035	4035	4035	4035	0
51	20230622	183600	265350440	4035	4035	4035	4035	0
52	20230622	183500	265350440	4035	4035	4035	4035	0
53	20230622	183400	265350440	4035	4035	4035	4035	0
54	20230622	183300	265350440	4035	4035	4035	4035	0
55	20230622	183200	265350440	4035	4035	4035	4035	0
56	20230622	183100	265350440	4035	4035	4035	4035	0
57	20230622	183000	265350440	4035	4035	4035	4035	0
58	20230622	182900	265350440	4035	4035	4035	4035	0
59	20230622	182800	265350440	4035	4035	4035	4035	0
60	20230622	182700	265350440	4035	4035	4035	4035	0
61	20230622	182600	265350440	4035	4035	4035	4035	0
62	20230622	182500	265350440	4035	4035	4035	4035	574
63	20230622	182400	265350440	4035	4035	4035	4035	0
64	20230622	182300	265350440	4035	4035	4035	4035	0
65	20230622	182200	265350440	4035	4035	4035	4035	0
66	20230622	182100	265350440	4035	4035	4035	4035	0
67	20230622	182000	265350440	4035	4035	4035	4035	0
68	20230622	181900	265350440	4035	4035	4035	4035	0
69	20230622	181800	265350440	4035	4035	4035	4035	0
70	20230622	181700	265350440	4035	4035	4035	4035	0
71	20230622	181600	265350440	4035	4035	4035	4035	0
72	20230622	181500	265350440	4035	4035	4035	4035	0
73	20230622	181400	265350440	4035	4035	4035	4035	0
74	20230622	181300	265350440	4035	4035	4035	4035	0
75	20230622	181200	265350440	4035	4035	4035	4035	0
76	20230622	181100	265350440	4035	4035	4035	4035	0
77	20230622	181000	265350440	4035	4035	4035	4035	0
78	20230622	180900	265350440	4035	4035	4035	4035	0
79	20230622	180800	265350440	4035	4035	4035	4035	0
80	20230622	180700	265350440	4035	4035	4035	4035	0
81	20230622	180600	265350440	4035	4035	4035	4035	0
82	20230622	180500	265350440	4035	4035	4035	4035	0
83	20230622	180400	265350440	4035	4035	4035	4035	0
84	20230622	180300	265350440	4035	4035	4035	4035	0
85	20230622	180200	265350440	4035	4035	4035	4035	0
86	20230622	180100	265350440	4035	4035	4035	4035	0
87	20230622	180000	265350440	4035	4035	4035	4035	0
88	20230622	175900	265350440	4035	4035	4035	4035	0
89	20230622	175800	265350440	4035	4035	4035	4035	0
90	20230622	175700	265350440	4035	4035	4035	4035	0
91	20230622	175600	265350440	4035	4035	4035	4035	0
92	20230622	175500	265350440	4035	4035	4035	4035	574
93	20230622	175400	265350440	4035	4035	4035	4035	0
94	20230622	175300	265350440	4035	4035	4035	4035	0
95	20230622	175200	265350440	4035	4035	4035	4035	0
96	20230622	175100	265350440	4035	4035	4035	4035	0
97	20230622	175000	265350440	4035	4035	4035	4035	0
98	20230622	174900	265350440	4035	4035	4035	4035	0
99	20230622	174800	265350440	4035	4035	4035	4035	0
100	20230622	174700	265350440	4035	4035	4035	4035	0
101	20230622	174600	265350440	4035	4035	4035	4035	0
102	20230622	174500	265350440	4035	4035	4035	4035	0
103	20230622	174400	265350440	4035	4035	4035	4035	0
104	20230622	174300	265350440	4035	4035	4035	4035	0
105	20230622	174200	265350440	4035	4035	4035	4035	0
106	20230622	174100	265350440	4035	4035	4035	4035	0
107	20230622	174000	265350440	4035	4035	4035	4035	0
108	20230622	173900	265350440	4035	4035	4035	4035	0
109	20230622	173800	265350440	4035	4035	4035	4035	0
110	20230622	173700	265350440	4035	4035	4035	4035	0
111	20230622	173600	265350440	4035	4035	4035	4035	0
112	20230622	173500	265350440	4035	4035	4035	4035	0
113	20230622	173400	265350440	4035	4035	4035	4035	0
114	20230622	173300	265350440	4035	4035	4035	4035	0
115	20230622	173200	265350440	4035	4035	4035	4035	0
116	20230622	173100	265350440	4035	4035	4035	4035	0
117	20230622	173000	265350440	4035	4035	4035	4035	0
118	20230622	172900	265350440	4035	4035	4035	4035	0
119	20230622	172800	265350440	4035	4035	4035	4035	0
120	20230622	172700	265350440	4035	4035	4035	4035	0
121	20230622	172600	265350440	4035	4035	4035	4035	0
122	20230622	172500	265350440	4035	4035	4035	4035	574
123	20230622	172400	265350440	4035	4035	4035	4035	0
124	20230622	172300	265350440	4035	4035	4035	4035	0
125	20230622	172200	265350440	4035	4035	4035	4035	0
126	20230622	172100	265350440	4035	4035	4035	4035	0
127	20230622	172000	265350440	4035	4035	4035	4035	0
128	20230622	171900	265350440	4035	4035	4035	4035	0
129	20230622	171800	265350440	4035	4035	4035	4035	0
130	20230622	171700	265350440	4035	4035	4035	4035	0
131	20230622	171600	265350440	4035	4035	4035	4035	0
132	20230622	171500	265350440	4035	4035	4035	4035	0
133	20230622	171400	265350440	4035	4035	4035	4035	0
134	20230622	171300	265350440	4035	4035	4035	4035	0
135	20230622	171200	265350440	4035	4035	4035	4035	0
136	20230622	171100	265350440	4035	4035	4035	4035	0
137	20230622	171000	265350440	4035	4035	4035	4035	0
138	20230622	170900	265350440	4035	4035	4035	4035	0
139	20230622	170800	265350440	4035	4035	4035	4035	0
140	20230622	170700	265350440	4035	4035	4035	4035	0
141	20230622	170600	265350440	4035	4035	4035	4035	0
142	20230622	170500	265350440	4035	4035	4035	4035	0
143	20230622	170400	265350440	4035	4035	4035	4035	0
144	20230622	170300	265350440	4035	4035	4035	4035	0
145	20230622	170200	265350440	4035	4035	4035	4035	0
146	20230622	170100	265350440	4035	4035	4035	4035	0
147	20230622	170000	265350440	4035	4035	4035	4035	0
148	20230622	165900	265350440	4035	4035	4035	4035	0
149	20230622	165800	265350440	4035	4035	4035	4035	0
150	20230622	165700	265350440	4035	4035	4035	4035	0
151	20230622	165600	265350440	4035	4035	4035	4035	0
152	20230622	165500	265350440	4035	4035	4035	4035	574
153	20230622	165400	265350440	4035	4035	4035	4035	0
154	20230622	165300	265350440	4035	4035	4035	4035	0
155	20230622	165200	265350440	4035	4035	4035	4035	0
156	20230622	165100	265350440	4035	4035	4035	4035	0
157	20230622	165000	265350440	4035	4035	4035	4035	0
158	20230622	164900	265350440	4035	4035	4035	4035	0
159	20230622	164800	265350440	4035	4035	4035	4035	0
160	20230622	164700	265350440	4035	4035	4035	4035	0
161	20230622	164600	265350440	4035	4035	4035	4035	0
162	20230622	164500	265350440	4035	4035	4035	4035	0
163	20230622	164400	265350440	4035	4035	4035	4035	0
164	20230622	164300	265350440	4035	4035	4035	4035	0
165	20230622	164200	265350440	4035	4035	4035	4035	0
166	20230622	164100	265350440	4035	4035	4035	4035	0
167	20230622	164000	265350440	4035	4035	4035	4035	0
168	20230622	163900	265350440	4035	4035	4035	4035	0
169	20230622	163800	265350440	4035	4035	4035	4035	0
170	20230622	163700	265350440	4035	4035	4035	4035	0
171	20230622	163600	265350440	4035	4035	4035	4035	0
172	20230622	163500	265350440	4035	4035	4035	4035	0
173	20230622	163400	265350440	4035	4035	4035	4035	0
174	20230622	163300	265350440	4035	4035	4035	4035	0
175	20230622	163200	265350440	4035	4035	4035	4035	0
176	20230622	163100	265350440	4035	4035	4035	4035	0
177	20230622	163000	265350440	4035	4035	4035	4035	0
178	20230622	162900	265350440	4035	4035	4035	4035	0
179	20230622	162800	265350440	4035	4035	4035	4035	0
180	20230622	162700	265350440	4035	4035	4035	4035	0
181	20230622	162600	265350440	4035	4035	4035	4035	0
182	20230622	162500	265350440	4035	4035	4035	4035	574
183	20230622	162400	265350440	4035	4035	4035	4035	0
184	20230622	162300	265350440	4035	4035	4035	4035	0
185	20230622	162200	265350440	4035	4035	4035	4035	0
186	20230622	162100	265350440	4035	4035	4035	4035	0
187	20230622	162000	265350440	4035	4035	4035	4035	0
188	20230622	161900	265350440	4035	4035	4035	4035	0
189	20230622	161800	265350440	4035	4035	4035	4035	0
190	20230622	161700	265350440	4035	4035	4035	4035	0
191	20230622	161600	265350440	4035	4035	4035	4035	0
192	20230622	161500	265350440	4035	4035	4035	4035	0
193	20230622	161400	265350440	4035	4035	4035	4035	0
194	20230622	161300	265350440	4035	4035	4035	4035	0
195	20230622	161200	265350440	4035	4035	4035	4035	0
196	20230622	161100	265350440	4035	4035	4035	4035	0
197	20230622	161000	265350440	4035	4035	4035	4035	0
198	20230622	160900	265350440	4035	4035	4035	4035	0
199	20230622	160800	265350440	4035	4035	4035	4035	0
200	20230622	160700	265350440	4035	4035	4035	4035	0
201	20230622	160600	265350440	4035	4035	4035	4035	0
202	20230622	160500	265350440	4035	4035	4035	4035	0
203	20230622	160400	265350440	4035	4035	4035	4035	0
204	20230622	160300	265350440	4035	4035	4035	4035	0
205	20230622	160200	265350440	4035	4035	4035	4035	0
206	20230622	160100	265350440	4035	4035	4035	4035	0
207	20230622	160000	265350440	4035	4035	4035	4035	0
208	20230622	155900	265350440	4035	4035	4035	4035	0
209	20230622	155800	265350440	4035	4035	4035	4035	0
210	20230622	155700	265350440	4035	4035	4035	4035	0
211	20230622	155600	265350440	4035	4035	4035	4035	0
212	20230622	155500	265350440	4035	4035	4035	4035	574
213	20230622	155400	265350440	4035	4035	4035	4035	0
214	20230622	155300	265350440	4035	4035	4035	4035	0
215	20230622	155200	265350440	4035	4035	4035	4035	0
216	20230622	155100	265350440	4035	4035	4035	4035	0
217	20230622	155000	265350440	4035	4035	4035	4035	0
218	20230622	154900	265350440	4035	4035	4035	4035	0
219	20230622	154800	265350440	4035	4035	4035	4035	0
220	20230622	154700	265350440	4035	4035	4035	4035	0
221	20230622	154600	265350440	4035	4035	4035	4035	0
222	20230622	154500	265350440	4035	4035	4035	4035	0
223	20230622	154400	265350440	4035	4035	4035	4035	0
224	20230622	154300	265350440	4035	4035	4035	4035	0
225	20230622	154200	265350440	4035	4035	4035	4035	0
226	20230622	154100	265350440	4035	4035	4035	4035	0
227	20230622	154000	265350440	4035	4035	4035	4035	0
228	20230622	153900	265350440	4035	4035	4035	4035	0
229	20230622	153800	265350440	4035	4035	4035	4035	0
230	20230622	153700	265350440	4035	4035	4035	4035	0
231	20230622	153600	265350440	4035	4035	4035	4035	0
232	20230622	153500	265350440	4035	4035	4035	4035	0
233	20230622	153400	265350440	4035	4035	4035	4035	0
234	20230622	153300	265350440	4035	4035	4035	4035	0
235	20230622	153200	265350440	4035	4035	4035	4035	0
236	20230622	153100	265350440	4035	4035	4035	4035	0
237	20230622	153000	265350440	4035	4035	4035	4035	574
238	20230622	152900	263034350	4040	4040	4040	4040	0
239	20230622	152800	263034350	4040	4040	4040	4040	0
240	20230622	152700	263034350	4040	4040	4040	4040	0
241	20230622	152600	263034350	4040	4040	4040	4040	0
242	20230622	152500	263034350	4040	4040	4040	4040	0
243	20230622	152400	263034350	4040	4040	4040	4040	0
244	20230622	152300	263034350	4040	4040	4040	4040	0
245	20230622	152200	263034350	4040	4040	4040	4040	0
246	20230622	152100	263034350	4040	4040	4040	4040	0
247	20230622	152000	263034350	4040	4040	4040	4040	0
248	20230622	151900	263034350	4040	4040	4040	4040	0
249	20230622	151800	263034350	4040	4040	4040	4040	1
250	20230622	151700	263030310	4040	4035	4040	4035	503
251	20230622	151600	261000690	4040	4040	4040	4040	3
252	20230622	151500	260988570	4040	4040	4040	4040	40
253	20230622	151400	260826970	4040	4040	4040	4035	6
254	20230622	151300	260802735	4035	4040	4040	4035	14
255	20230622	151200	260746230	4040	4040	4040	4040	33
256	20230622	151100	260612910	4035	4040	4040	4035	1185
257	20230622	151000	255831425	4040	4040	4040	4040	3
258	20230622	150900	255819305	4040	4040	4040	4040	2
259	20230622	150800	255811225	4040	4040	4040	4040	3
260	20230622	150700	255799105	4040	4040	4040	4040	13
261	20230622	150600	255746585	4040	4040	4040	4040	7
262	20230622	150500	255718305	4040	4045	4045	4040	4
263	20230622	150400	255702130	4040	4040	4040	4040	35
264	20230622	150300	255560730	4040	4040	4040	4040	20
265	20230622	150200	255479930	4040	4040	4040	4040	502
266	20230622	150100	253451850	4040	4040	4040	4040	0
267	20230622	150000	253451850	4040	4040	4040	4040	0
268	20230622	145900	253451850	4040	4040	4040	4040	0
269	20230622	145800	253451850	4040	4040	4040	4040	0
270	20230622	145700	253451850	4040	4040	4040	4040	0
271	20230622	145600	253451850	4040	4040	4040	4040	0
272	20230622	145500	253451850	4040	4040	4040	4040	0
273	20230622	145400	253451850	4040	4040	4040	4040	41
274	20230622	145300	253286210	4040	4040	4040	4040	2208
275	20230622	145200	244365890	4040	4040	4040	4040	0
276	20230622	145100	244365890	4040	4040	4040	4040	0
277	20230622	145000	244365890	4040	4040	4040	4040	805
278	20230622	144900	241113690	4045	4045	4045	4045	316
279	20230622	144800	239835470	4045	4045	4045	4045	190
280	20230622	144700	239066920	4045	4050	4050	4045	1209
281	20230622	144600	234170520	4045	4045	4045	4045	0
282	20230622	144500	234170520	4045	4045	4045	4045	13
283	20230622	144400	234117935	4040	4040	4040	4040	100
284	20230622	144300	233713935	4040	4040	4040	4040	500
285	20230622	144200	231693935	4040	4040	4040	4040	0
286	20230622	144100	231693935	4040	4040	4040	4040	2581
287	20230622	144000	221266695	4045	4045	4045	4045	0
288	20230622	143900	221266695	4045	4045	4045	4045	0
289	20230622	143800	221266695	4045	4045	4045	4045	36
290	20230622	143700	221121075	4050	4050	4050	4050	0
291	20230622	143600	221121075	4050	4050	4050	4050	0
292	20230622	143500	221121075	4050	4050	4050	4050	1
293	20230622	143400	221117025	4050	4050	4050	4050	0
294	20230622	143300	221117025	4050	4050	4050	4050	3
295	20230622	143200	221104875	4050	4050	4050	4050	50
296	20230622	143100	220902375	4050	4050	4050	4050	0
297	20230622	143000	220902375	4050	4045	4050	4045	200
298	20230622	142900	220093370	4045	4045	4045	4045	19
299	20230622	142800	220016515	4045	4045	4050	4045	5
300	20230622	142700	219996285	4045	4045	4045	4045	3084
301	20230622	142600	207521505	4050	4050	4050	4050	1
302	20230622	142500	207517455	4050	4050	4050	4050	0
303	20230622	142400	207517455	4050	4050	4050	4050	0
304	20230622	142300	207517455	4050	4050	4050	4050	0
305	20230622	142200	207517455	4050	4050	4050	4050	468
306	20230622	142100	205622055	4050	4050	4050	4050	0
307	20230622	142000	205622055	4050	4050	4050	4050	0
308	20230622	141900	205622055	4050	4050	4050	4050	0
309	20230622	141800	205622055	4050	4050	4050	4050	3
310	20230622	141700	205609905	4050	4050	4050	4050	0
311	20230622	141600	205609905	4050	4050	4050	4050	93
312	20230622	141500	205233255	4050	4050	4050	4050	18
313	20230622	141400	205160355	4050	4050	4050	4050	18
314	20230622	141300	205087455	4055	4055	4055	4055	500
315	20230622	141200	203059955	4060	4060	4060	4060	0
316	20230622	141100	203059955	4060	4060	4060	4060	0
317	20230622	141000	203059955	4060	4060	4060	4060	0
318	20230622	140900	203059955	4060	4060	4060	4060	0
319	20230622	140800	203059955	4060	4060	4060	4060	0
320	20230622	140700	203059955	4060	4060	4060	4060	0
321	20230622	140600	203059955	4060	4060	4060	4060	14
322	20230622	140500	203003115	4060	4060	4060	4060	0
323	20230622	140400	203003115	4060	4060	4060	4060	0
324	20230622	140300	203003115	4060	4060	4060	4060	0
325	20230622	140200	203003115	4060	4060	4060	4060	0
326	20230622	140100	203003115	4060	4060	4060	4060	0
327	20230622	140000	203003115	4060	4060	4060	4060	0
328	20230622	135900	203003115	4060	4060	4060	4060	0
329	20230622	135800	203003115	4060	4060	4060	4060	0
330	20230622	135700	203003115	4060	4060	4060	4060	0
331	20230622	135600	203003115	4060	4045	4060	4045	151
332	20230622	135500	202392305	4050	4045	4050	4045	14
333	20230622	135400	202335610	4050	4050	4050	4050	0
334	20230622	135300	202335610	4050	4050	4050	4050	0
335	20230622	135200	202335610	4050	4050	4050	4050	0
336	20230622	135100	202335610	4050	4050	4050	4050	0
337	20230622	135000	202335610	4050	4050	4050	4050	0
338	20230622	134900	202335610	4050	4050	4050	4050	0
339	20230622	134800	202335610	4050	4050	4050	4050	0
340	20230622	134700	202335610	4050	4050	4050	4050	0
341	20230622	134600	202335610	4050	4050	4050	4050	87
342	20230622	134500	201983260	4050	4045	4050	4045	442
343	20230622	134400	200193305	4050	4050	4050	4050	0
344	20230622	134300	200193305	4050	4050	4050	4050	0
345	20230622	134200	200193305	4050	4050	4050	4050	500
346	20230622	134100	198168305	4045	4045	4045	4045	0
347	20230622	134000	198168305	4045	4045	4045	4045	1
348	20230622	133900	198164260	4050	4050	4050	4050	0
349	20230622	133800	198164260	4050	4050	4050	4050	0
350	20230622	133700	198164260	4050	4050	4050	4050	0
351	20230622	133600	198164260	4050	4050	4050	4050	0
352	20230622	133500	198164260	4050	4050	4050	4050	0
353	20230622	133400	198164260	4050	4050	4050	4050	958
354	20230622	133300	194284360	4055	4055	4055	4055	100
355	20230622	133200	193878860	4055	4055	4055	4055	0
356	20230622	133100	193878860	4055	4055	4055	4055	0
357	20230622	133000	193878860	4055	4055	4055	4055	0
358	20230622	132900	193878860	4055	4055	4055	4055	0
359	20230622	132800	193878860	4055	4055	4055	4055	0
360	20230622	132700	193878860	4055	4055	4055	4055	20
361	20230622	132600	193797760	4055	4055	4055	4055	0
362	20230622	132500	193797760	4055	4055	4055	4055	8
363	20230622	132400	193765320	4055	4055	4055	4055	0
364	20230622	132300	193765320	4055	4055	4055	4055	1
365	20230622	132200	193761265	4055	4055	4055	4055	0
366	20230622	132100	193761265	4055	4055	4055	4055	0
367	20230622	132000	193761265	4055	4055	4055	4055	0
368	20230622	131900	193761265	4055	4055	4055	4055	0
369	20230622	131800	193761265	4055	4055	4055	4055	472
370	20230622	131700	191847305	4055	4055	4055	4055	352
371	20230622	131600	190419945	4055	4055	4055	4055	848
372	20230622	131500	186981305	4055	4055	4055	4055	0
373	20230622	131400	186981305	4055	4055	4055	4055	0
374	20230622	131300	186981305	4055	4055	4055	4055	0
375	20230622	131200	186981305	4055	4055	4055	4055	0
376	20230622	131100	186981305	4055	4055	4055	4055	555
377	20230622	131000	184730780	4055	4055	4055	4055	0
378	20230622	130900	184730780	4055	4055	4055	4055	0
379	20230622	130800	184730780	4055	4055	4055	4055	0
380	20230622	130700	184730780	4055	4055	4055	4055	86
381	20230622	130600	184382050	4055	4055	4055	4055	0
382	20230622	130500	184382050	4055	4055	4055	4055	0
383	20230622	130400	184382050	4055	4055	4055	4055	518
384	20230622	130300	182281560	4060	4060	4060	4060	0
385	20230622	130200	182281560	4060	4060	4060	4060	0
386	20230622	130100	182281560	4060	4060	4060	4060	0
387	20230622	130000	182281560	4060	4060	4060	4060	13
388	20230622	125900	182228780	4055	4055	4055	4055	250
389	20230622	125800	181215030	4060	4060	4060	4060	0
390	20230622	125700	181215030	4060	4060	4060	4060	1
391	20230622	125600	181210970	4055	4055	4055	4055	0
392	20230622	125500	181210970	4055	4055	4055	4055	0
393	20230622	125400	181210970	4055	4055	4055	4055	0
394	20230622	125300	181210970	4055	4055	4055	4055	0
395	20230622	125200	181210970	4055	4055	4055	4055	0
396	20230622	125100	181210970	4055	4055	4055	4055	0
397	20230622	125000	181210970	4055	4055	4055	4055	0
398	20230622	124900	181210970	4055	4055	4055	4055	0
399	20230622	124800	181210970	4055	4055	4055	4055	0
400	20230622	124700	181210970	4055	4055	4055	4055	0
401	20230622	124600	181210970	4055	4055	4055	4055	240
402	20230622	124500	180237770	4055	4055	4055	4055	0
403	20230622	124400	180237770	4055	4055	4055	4055	200
404	20230622	124300	179426770	4060	4060	4060	4060	45
405	20230622	124200	179244070	4055	4060	4060	4055	2911
406	20230622	124100	167425495	4065	4065	4065	4065	0
407	20230622	124000	167425495	4065	4065	4065	4065	0
408	20230622	123900	167425495	4065	4065	4065	4065	0
409	20230622	123800	167425495	4065	4065	4065	4065	0
410	20230622	123700	167425495	4065	4065	4065	4065	0
411	20230622	123600	167425495	4065	4065	4065	4065	0
412	20230622	123500	167425495	4065	4065	4065	4065	1
413	20230622	123400	167421430	4065	4065	4065	4065	453
414	20230622	123300	165579985	4065	4065	4065	4065	0
415	20230622	123200	165579985	4065	4065	4065	4065	0
416	20230622	123100	165579985	4065	4065	4065	4065	0
417	20230622	123000	165579985	4065	4065	4065	4065	69
418	20230622	122900	165299500	4075	4075	4075	4075	0
419	20230622	122800	165299500	4075	4075	4075	4075	0
420	20230622	122700	165299500	4075	4075	4075	4075	1
421	20230622	122600	165295425	4075	4070	4075	4070	2
422	20230622	122500	165287280	4070	4070	4070	4065	8
423	20230622	122400	165254745	4065	4065	4065	4065	0
424	20230622	122300	165254745	4065	4065	4065	4065	0
425	20230622	122200	165254745	4065	4065	4065	4065	1
426	20230622	122100	165250680	4070	4070	4070	4070	0
427	20230622	122000	165250680	4070	4070	4070	4070	0
428	20230622	121900	165250680	4070	4070	4070	4070	2
429	20230622	121800	165242540	4075	4075	4075	4075	0
430	20230622	121700	165242540	4075	4075	4075	4075	0
431	20230622	121600	165242540	4075	4075	4075	4075	0
432	20230622	121500	165242540	4075	4075	4075	4075	0
433	20230622	121400	165242540	4075	4075	4075	4075	0
434	20230622	121300	165242540	4075	4075	4075	4075	0
435	20230622	121200	165242540	4075	4075	4075	4075	1
436	20230622	121100	165238465	4065	4070	4070	4065	4000
437	20230622	121000	148978260	4070	4070	4070	4070	0
438	20230622	120900	148978260	4070	4070	4070	4070	0
439	20230622	120800	148978260	4070	4070	4070	4070	0
440	20230622	120700	148978260	4070	4070	4070	4070	25
441	20230622	120600	148876510	4070	4070	4070	4070	0
442	20230622	120500	148876510	4070	4070	4070	4070	0
443	20230622	120400	148876510	4070	4070	4070	4070	0
444	20230622	120300	148876510	4070	4070	4070	4070	0
445	20230622	120200	148876510	4070	4070	4070	4070	0
446	20230622	120100	148876510	4070	4070	4070	4070	0
447	20230622	120000	148876510	4070	4070	4070	4070	0
448	20230622	115900	148876510	4070	4070	4070	4070	231
449	20230622	115800	147936340	4070	4080	4080	4070	52
450	20230622	115700	147724355	4065	4070	4070	4065	700
451	20230622	115600	144877235	4070	4070	4070	4070	1500
452	20230622	115500	138772235	4070	4070	4070	4070	0
453	20230622	115400	138772235	4070	4070	4070	4070	0
454	20230622	115300	138772235	4070	4070	4070	4070	0
455	20230622	115200	138772235	4070	4070	4070	4070	0
456	20230622	115100	138772235	4070	4070	4070	4070	0
457	20230622	115000	138772235	4070	4070	4070	4070	200
458	20230622	114900	137958235	4085	4085	4085	4085	1028
459	20230622	114800	133758855	4085	4085	4085	4085	0
460	20230622	114700	133758855	4085	4085	4085	4085	5
461	20230622	114600	133738430	4085	4080	4085	4080	281
462	20230622	114500	132591475	4080	4080	4080	4080	250
463	20230622	114400	131571475	4075	4075	4075	4075	100
464	20230622	114300	131163975	4075	4075	4075	4075	0
465	20230622	114200	131163975	4075	4075	4075	4075	116
466	20230622	114100	130691275	4075	4075	4075	4075	22
467	20230622	114000	130601625	4065	4065	4065	4065	100
468	20230622	113900	130195125	4065	4065	4065	4065	502
469	20230622	113800	128154495	4070	4070	4070	4070	0
470	20230622	113700	128154495	4070	4070	4070	4070	7
471	20230622	113600	128126005	4070	4070	4070	4070	0
472	20230622	113500	128126005	4070	4070	4070	4070	0
473	20230622	113400	128126005	4070	4070	4070	4070	0
474	20230622	113300	128126005	4070	4070	4070	4070	0
475	20230622	113200	128126005	4070	4070	4070	4070	0
476	20230622	113100	128126005	4070	4070	4070	4070	0
477	20230622	113000	128126005	4070	4070	4070	4070	0
478	20230622	112900	128126005	4070	4070	4070	4070	0
479	20230622	112800	128126005	4070	4070	4070	4070	0
480	20230622	112700	128126005	4070	4070	4070	4070	10
481	20230622	112600	128085305	4075	4075	4075	4075	0
482	20230622	112500	128085305	4075	4075	4075	4075	0
483	20230622	112400	128085305	4075	4075	4075	4075	0
484	20230622	112300	128085305	4075	4075	4075	4075	0
485	20230622	112200	128085305	4075	4075	4075	4075	0
486	20230622	112100	128085305	4075	4075	4075	4075	0
487	20230622	112000	128085305	4075	4075	4075	4075	0
488	20230622	111900	128085305	4075	4075	4075	4075	0
489	20230622	111800	128085305	4075	4075	4075	4075	0
490	20230622	111700	128085305	4075	4075	4075	4075	0
491	20230622	111600	128085305	4075	4075	4075	4075	1
492	20230622	111500	128081230	4070	4070	4070	4070	0
493	20230622	111400	128081230	4070	4070	4070	4070	1100
494	20230622	111300	123604230	4070	4070	4070	4070	263
495	20230622	111200	122533820	4075	4075	4075	4075	43
496	20230622	111100	122358595	4080	4080	4080	4080	0
497	20230622	111000	122358595	4080	4080	4080	4080	0
498	20230622	110900	122358595	4080	4080	4080	4080	0
499	20230622	110800	122358595	4080	4080	4080	4080	0
500	20230622	110700	122358595	4080	4080	4080	4080	0
501	20230622	110600	122358595	4080	4080	4080	4080	0
502	20230622	110500	122358595	4080	4080	4080	4080	0
503	20230622	110400	122358595	4080	4080	4080	4080	0
504	20230622	110300	122358595	4080	4080	4080	4080	0
505	20230622	110200	122358595	4080	4080	4080	4080	0
506	20230622	110100	122358595	4080	4080	4080	4080	4
507	20230622	110000	122342275	4080	4080	4080	4080	0
508	20230622	105900	122342275	4080	4080	4080	4080	0
509	20230622	105800	122342275	4080	4080	4080	4080	0
510	20230622	105700	122342275	4080	4080	4080	4080	1
511	20230622	105600	122338195	4075	4075	4075	4075	300
512	20230622	105500	121115695	4075	4075	4075	4075	0
513	20230622	105400	121115695	4075	4075	4075	4075	0
514	20230622	105300	121115695	4075	4075	4075	4075	0
515	20230622	105200	121115695	4075	4075	4075	4075	100
516	20230622	105100	120708195	4075	4075	4075	4075	36
517	20230622	105000	120561495	4080	4080	4080	4080	1
518	20230622	104900	120557415	4085	4085	4085	4085	2
519	20230622	104800	120549245	4090	4085	4090	4085	10
520	20230622	104700	120508390	4085	4085	4085	4085	1
521	20230622	104600	120504305	4080	4080	4080	4080	0
522	20230622	104500	120504305	4080	4080	4085	4080	3
523	20230622	104400	120492060	4080	4085	4085	4080	8
524	20230622	104300	120459410	4080	4080	4085	4080	3
525	20230622	104200	120447165	4080	4080	4080	4080	0
526	20230622	104100	120447165	4080	4080	4080	4080	546
527	20230622	104000	118219485	4080	4080	4080	4080	0
528	20230622	103900	118219485	4080	4080	4080	4080	0
529	20230622	103800	118219485	4080	4080	4080	4080	0
530	20230622	103700	118219485	4080	4075	4080	4075	6779
531	20230622	103600	90561580	4075	4075	4075	4075	0
532	20230622	103500	90561580	4075	4075	4075	4075	0
533	20230622	103400	90561580	4075	4075	4075	4075	10
534	20230622	103300	90520830	4075	4075	4075	4075	0
535	20230622	103200	90520830	4075	4075	4075	4075	0
536	20230622	103100	90520830	4075	4075	4075	4075	0
537	20230622	103000	90520830	4075	4075	4075	4075	7
538	20230622	102900	90492305	4080	4080	4080	4080	0
539	20230622	102800	90492305	4080	4080	4080	4080	0
540	20230622	102700	90492305	4080	4075	4080	4075	317
541	20230622	102600	89199855	4075	4075	4075	4075	0
542	20230622	102500	89199855	4075	4075	4075	4075	0
543	20230622	102400	89199855	4075	4075	4075	4075	0
544	20230622	102300	89199855	4075	4075	4075	4075	0
545	20230622	102200	89199855	4075	4075	4075	4075	2
546	20230622	102100	89191705	4075	4075	4075	4075	0
547	20230622	102000	89191705	4075	4075	4075	4075	0
548	20230622	101900	89191705	4075	4075	4075	4075	0
549	20230622	101800	89191705	4075	4075	4075	4075	0
550	20230622	101700	89191705	4075	4075	4075	4075	0
551	20230622	101600	89191705	4075	4060	4075	4060	3334
552	20230622	101500	75655650	4060	4055	4060	4055	2109
553	20230622	101400	67093130	4055	4055	4055	4055	50
554	20230622	101300	66890380	4055	4055	4055	4055	0
555	20230622	101200	66890380	4055	4060	4060	4055	101
556	20230622	101100	66480560	4065	4065	4065	4065	1
557	20230622	101000	66476495	4075	4075	4075	4075	0
558	20230622	100900	66476495	4075	4075	4075	4075	0
559	20230622	100800	66476495	4075	4075	4075	4075	1
560	20230622	100700	66472420	4055	4055	4055	4055	0
561	20230622	100600	66472420	4055	4055	4055	4055	0
562	20230622	100500	66472420	4055	4055	4055	4055	0
563	20230622	100400	66472420	4055	4060	4060	4055	77
564	20230622	100300	66160130	4080	4080	4080	4080	0
565	20230622	100200	66160130	4080	4080	4080	4080	0
566	20230622	100100	66160130	4080	4080	4080	4080	0
567	20230622	100000	66160130	4080	4065	4080	4065	227
568	20230622	095900	65234090	4065	4065	4065	4065	1
569	20230622	095800	65230025	4055	4055	4055	4055	0
570	20230622	095700	65230025	4055	4055	4055	4055	0
571	20230622	095600	65230025	4055	4055	4055	4055	500
572	20230622	095500	63202525	4050	4050	4050	4050	114
573	20230622	095400	62740825	4055	4055	4055	4055	115
574	20230622	095300	62274500	4055	4055	4055	4055	30
575	20230622	095200	62152850	4060	4060	4060	4060	0
576	20230622	095100	62152850	4060	4060	4060	4060	0
577	20230622	095000	62152850	4060	4060	4060	4060	0
578	20230622	094900	62152850	4060	4060	4060	4060	1
579	20230622	094800	62148790	4065	4065	4065	4065	0
580	20230622	094700	62148790	4065	4065	4065	4065	14
581	20230622	094600	62091880	4065	4065	4065	4065	1
582	20230622	094500	62087815	4055	4055	4055	4055	0
583	20230622	094400	62087815	4055	4055	4055	4055	30
584	20230622	094300	61966165	4050	4055	4065	4050	216
585	20230622	094200	61090505	4055	4060	4060	4055	12
586	20230622	094100	61041795	4070	4070	4070	4070	80
587	20230622	094000	60716195	4065	4065	4065	4065	1
588	20230622	093900	60712130	4080	4080	4080	4080	7
589	20230622	093800	60683570	4050	4075	4075	4050	5199
590	20230622	093700	39518095	4075	4075	4075	4075	1
591	20230622	093600	39514020	4075	4075	4075	4070	1401
592	20230622	093500	33809295	4080	4080	4080	4080	2
593	20230622	093400	33801135	4080	4080	4080	4080	0
594	20230622	093300	33801135	4080	4075	4080	4075	13
595	20230622	093200	33748155	4075	4075	4075	4075	1
596	20230622	093100	33744080	4075	4075	4075	4075	11
597	20230622	093000	33699255	4085	4085	4085	4085	60
598	20230622	092900	33454155	4090	4090	4090	4090	0
599	20230622	092800	33454155	4090	4065	4090	4065	88
600	20230622	092700	33096385	4070	4070	4070	4070	0
601	20230622	092600	33096385	4070	4070	4070	4070	0
602	20230622	092500	33096385	4070	4070	4070	4070	12
603	20230622	092400	33047545	4075	4075	4075	4075	0
604	20230622	092300	33047545	4075	4075	4075	4075	2
605	20230622	092200	33039395	4075	4080	4080	4075	15
606	20230622	092100	32978255	4090	4085	4090	4085	259
607	20230622	092000	31919200	4090	4070	4090	4070	1026
608	20230622	091900	27722880	4065	4065	4065	4065	110
609	20230622	091800	27275730	4065	4065	4065	4065	0
610	20230622	091700	27275730	4065	4090	4090	4065	300
611	20230622	091600	26051230	4065	4075	4075	4065	24
612	20230622	091500	25953560	4090	4090	4090	4090	0
613	20230622	091400	25953560	4090	4090	4090	4090	4
614	20230622	091300	25937200	4090	4075	4090	4075	119
615	20230622	091200	25451945	4090	4090	4090	4090	100
616	20230622	091100	25042945	4090	4090	4090	4090	100
617	20230622	091000	24633945	4065	4090	4090	4065	476
618	20230622	090900	22687580	4070	4090	4090	4070	921
619	20230622	090800	18920890	4090	4090	4090	4090	10
620	20230622	090700	18879990	4095	4095	4095	4095	0
621	20230622	090600	18879990	4095	4080	4095	4080	1068
622	20230622	090500	14507200	4080	4070	4080	4070	44
623	20230622	090400	14328090	4070	4070	4070	4070	263
624	20230622	090300	13257680	4070	4065	4070	4060	177
625	20230622	090200	12537610	4065	4055	4065	4055	133
626	20230622	090100	11997865	4055	4055	4065	4035	650
627	20230622	090000	9367440	4055	4065	4065	4055	2305