KissMeData/024070/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201300	16298890	3000	3000	3000	3000	136
3	20230607	201200	16298890	3000	3000	3000	3000	0
4	20230607	201100	16298890	3000	3000	3000	3000	0
5	20230607	201000	16298890	3000	3000	3000	3000	0
6	20230607	200900	16298890	3000	3000	3000	3000	0
7	20230607	200800	16298890	3000	3000	3000	3000	0
8	20230607	200700	16298890	3000	3000	3000	3000	0
9	20230607	200600	16298890	3000	3000	3000	3000	0
10	20230607	200500	16298890	3000	3000	3000	3000	0
11	20230607	200400	16298890	3000	3000	3000	3000	0
12	20230607	200300	16298890	3000	3000	3000	3000	0
13	20230607	200200	16298890	3000	3000	3000	3000	0
14	20230607	200100	16298890	3000	3000	3000	3000	0
15	20230607	200000	16298890	3000	3000	3000	3000	0
16	20230607	195900	16298890	3000	3000	3000	3000	0
17	20230607	195800	16298890	3000	3000	3000	3000	0
18	20230607	195700	16298890	3000	3000	3000	3000	0
19	20230607	195600	16298890	3000	3000	3000	3000	0
20	20230607	195500	16298890	3000	3000	3000	3000	0
21	20230607	195400	16298890	3000	3000	3000	3000	0
22	20230607	195300	16298890	3000	3000	3000	3000	0
23	20230607	195200	16298890	3000	3000	3000	3000	0
24	20230607	195100	16298890	3000	3000	3000	3000	0
25	20230607	195000	16298890	3000	3000	3000	3000	0
26	20230607	194900	16298890	3000	3000	3000	3000	0
27	20230607	194800	16298890	3000	3000	3000	3000	0
28	20230607	194700	16298890	3000	3000	3000	3000	0
29	20230607	194600	16298890	3000	3000	3000	3000	0
30	20230607	194500	16298890	3000	3000	3000	3000	0
31	20230607	194400	16298890	3000	3000	3000	3000	0
32	20230607	194300	16298890	3000	3000	3000	3000	136
33	20230607	194200	16298890	3000	3000	3000	3000	0
34	20230607	194100	16298890	3000	3000	3000	3000	0
35	20230607	194000	16298890	3000	3000	3000	3000	0
36	20230607	193900	16298890	3000	3000	3000	3000	0
37	20230607	193800	16298890	3000	3000	3000	3000	0
38	20230607	193700	16298890	3000	3000	3000	3000	0
39	20230607	193600	16298890	3000	3000	3000	3000	0
40	20230607	193500	16298890	3000	3000	3000	3000	0
41	20230607	193400	16298890	3000	3000	3000	3000	0
42	20230607	193300	16298890	3000	3000	3000	3000	0
43	20230607	193200	16298890	3000	3000	3000	3000	0
44	20230607	193100	16298890	3000	3000	3000	3000	0
45	20230607	193000	16298890	3000	3000	3000	3000	0
46	20230607	192900	16298890	3000	3000	3000	3000	0
47	20230607	192800	16298890	3000	3000	3000	3000	0
48	20230607	192700	16298890	3000	3000	3000	3000	0
49	20230607	192600	16298890	3000	3000	3000	3000	0
50	20230607	192500	16298890	3000	3000	3000	3000	0
51	20230607	192400	16298890	3000	3000	3000	3000	0
52	20230607	192300	16298890	3000	3000	3000	3000	0
53	20230607	192200	16298890	3000	3000	3000	3000	0
54	20230607	192100	16298890	3000	3000	3000	3000	0
55	20230607	192000	16298890	3000	3000	3000	3000	0
56	20230607	191900	16298890	3000	3000	3000	3000	0
57	20230607	191800	16298890	3000	3000	3000	3000	0
58	20230607	191700	16298890	3000	3000	3000	3000	0
59	20230607	191600	16298890	3000	3000	3000	3000	0
60	20230607	191500	16298890	3000	3000	3000	3000	0
61	20230607	191400	16298890	3000	3000	3000	3000	0
62	20230607	191300	16298890	3000	3000	3000	3000	136
63	20230607	191200	16298890	3000	3000	3000	3000	0
64	20230607	191100	16298890	3000	3000	3000	3000	0
65	20230607	191000	16298890	3000	3000	3000	3000	0
66	20230607	190900	16298890	3000	3000	3000	3000	0
67	20230607	190800	16298890	3000	3000	3000	3000	0
68	20230607	190700	16298890	3000	3000	3000	3000	0
69	20230607	190600	16298890	3000	3000	3000	3000	0
70	20230607	190500	16298890	3000	3000	3000	3000	0
71	20230607	190400	16298890	3000	3000	3000	3000	0
72	20230607	190300	16298890	3000	3000	3000	3000	0
73	20230607	190200	16298890	3000	3000	3000	3000	0
74	20230607	190100	16298890	3000	3000	3000	3000	0
75	20230607	190000	16298890	3000	3000	3000	3000	0
76	20230607	185900	16298890	3000	3000	3000	3000	0
77	20230607	185800	16298890	3000	3000	3000	3000	0
78	20230607	185700	16298890	3000	3000	3000	3000	0
79	20230607	185600	16298890	3000	3000	3000	3000	0
80	20230607	185500	16298890	3000	3000	3000	3000	0
81	20230607	185400	16298890	3000	3000	3000	3000	0
82	20230607	185300	16298890	3000	3000	3000	3000	0
83	20230607	185200	16298890	3000	3000	3000	3000	0
84	20230607	185100	16298890	3000	3000	3000	3000	0
85	20230607	185000	16298890	3000	3000	3000	3000	0
86	20230607	184900	16298890	3000	3000	3000	3000	0
87	20230607	184800	16298890	3000	3000	3000	3000	0
88	20230607	184700	16298890	3000	3000	3000	3000	0
89	20230607	184600	16298890	3000	3000	3000	3000	0
90	20230607	184500	16298890	3000	3000	3000	3000	0
91	20230607	184400	16298890	3000	3000	3000	3000	0
92	20230607	184300	16298890	3000	3000	3000	3000	136
93	20230607	184200	16298890	3000	3000	3000	3000	0
94	20230607	184100	16298890	3000	3000	3000	3000	0
95	20230607	184000	16298890	3000	3000	3000	3000	0
96	20230607	183900	16298890	3000	3000	3000	3000	0
97	20230607	183800	16298890	3000	3000	3000	3000	0
98	20230607	183700	16298890	3000	3000	3000	3000	0
99	20230607	183600	16298890	3000	3000	3000	3000	0
100	20230607	183500	16298890	3000	3000	3000	3000	0
101	20230607	183400	16298890	3000	3000	3000	3000	0
102	20230607	183300	16298890	3000	3000	3000	3000	0
103	20230607	183200	16298890	3000	3000	3000	3000	0
104	20230607	183100	16298890	3000	3000	3000	3000	0
105	20230607	183000	16298890	3000	3000	3000	3000	0
106	20230607	182900	16298890	3000	3000	3000	3000	0
107	20230607	182800	16298890	3000	3000	3000	3000	0
108	20230607	182700	16298890	3000	3000	3000	3000	0
109	20230607	182600	16298890	3000	3000	3000	3000	0
110	20230607	182500	16298890	3000	3000	3000	3000	0
111	20230607	182400	16298890	3000	3000	3000	3000	0
112	20230607	182300	16298890	3000	3000	3000	3000	0
113	20230607	182200	16298890	3000	3000	3000	3000	0
114	20230607	182100	16298890	3000	3000	3000	3000	0
115	20230607	182000	16298890	3000	3000	3000	3000	0
116	20230607	181900	16298890	3000	3000	3000	3000	0
117	20230607	181800	16298890	3000	3000	3000	3000	0
118	20230607	181700	16298890	3000	3000	3000	3000	0
119	20230607	181600	16298890	3000	3000	3000	3000	0
120	20230607	181500	16298890	3000	3000	3000	3000	0
121	20230607	181400	16298890	3000	3000	3000	3000	0
122	20230607	181300	16298890	3000	3000	3000	3000	136
123	20230607	181200	16298890	3000	3000	3000	3000	0
124	20230607	181100	16298890	3000	3000	3000	3000	0
125	20230607	181000	16298890	3000	3000	3000	3000	0
126	20230607	180900	16298890	3000	3000	3000	3000	0
127	20230607	180800	16298890	3000	3000	3000	3000	0
128	20230607	180700	16298890	3000	3000	3000	3000	0
129	20230607	180600	16298890	3000	3000	3000	3000	0
130	20230607	180500	16298890	3000	3000	3000	3000	0
131	20230607	180400	16298890	3000	3000	3000	3000	0
132	20230607	180300	16298890	3000	3000	3000	3000	0
133	20230607	180200	16298890	3000	3000	3000	3000	0
134	20230607	180100	16298890	3000	3000	3000	3000	0
135	20230607	180000	16298890	3000	3000	3000	3000	0
136	20230607	175900	16298890	3000	3000	3000	3000	0
137	20230607	175800	16298890	3000	3000	3000	3000	0
138	20230607	175700	16298890	3000	3000	3000	3000	0
139	20230607	175600	16298890	3000	3000	3000	3000	0
140	20230607	175500	16298890	3000	3000	3000	3000	0
141	20230607	175400	16298890	3000	3000	3000	3000	0
142	20230607	175300	16298890	3000	3000	3000	3000	0
143	20230607	175200	16298890	3000	3000	3000	3000	0
144	20230607	175100	16298890	3000	3000	3000	3000	0
145	20230607	175000	16298890	3000	3000	3000	3000	0
146	20230607	174900	16298890	3000	3000	3000	3000	0
147	20230607	174800	16298890	3000	3000	3000	3000	0
148	20230607	174700	16298890	3000	3000	3000	3000	0
149	20230607	174600	16298890	3000	3000	3000	3000	0
150	20230607	174500	16298890	3000	3000	3000	3000	0
151	20230607	174400	16298890	3000	3000	3000	3000	0
152	20230607	174300	16298890	3000	3000	3000	3000	136
153	20230607	174200	16298890	3000	3000	3000	3000	0
154	20230607	174100	16298890	3000	3000	3000	3000	0
155	20230607	174000	16298890	3000	3000	3000	3000	0
156	20230607	173900	16298890	3000	3000	3000	3000	0
157	20230607	173800	16298890	3000	3000	3000	3000	0
158	20230607	173700	16298890	3000	3000	3000	3000	0
159	20230607	173600	16298890	3000	3000	3000	3000	0
160	20230607	173500	16298890	3000	3000	3000	3000	0
161	20230607	173400	16298890	3000	3000	3000	3000	0
162	20230607	173300	16298890	3000	3000	3000	3000	0
163	20230607	173200	16298890	3000	3000	3000	3000	0
164	20230607	173100	16298890	3000	3000	3000	3000	0
165	20230607	173000	16298890	3000	3000	3000	3000	0
166	20230607	172900	16298890	3000	3000	3000	3000	0
167	20230607	172800	16298890	3000	3000	3000	3000	0
168	20230607	172700	16298890	3000	3000	3000	3000	0
169	20230607	172600	16298890	3000	3000	3000	3000	0
170	20230607	172500	16298890	3000	3000	3000	3000	0
171	20230607	172400	16298890	3000	3000	3000	3000	0
172	20230607	172300	16298890	3000	3000	3000	3000	0
173	20230607	172200	16298890	3000	3000	3000	3000	0
174	20230607	172100	16298890	3000	3000	3000	3000	0
175	20230607	172000	16298890	3000	3000	3000	3000	0
176	20230607	171900	16298890	3000	3000	3000	3000	0
177	20230607	171800	16298890	3000	3000	3000	3000	0
178	20230607	171700	16298890	3000	3000	3000	3000	0
179	20230607	171600	16298890	3000	3000	3000	3000	0
180	20230607	171500	16298890	3000	3000	3000	3000	0
181	20230607	171400	16298890	3000	3000	3000	3000	0
182	20230607	171300	16298890	3000	3000	3000	3000	136
183	20230607	171200	16298890	3000	3000	3000	3000	0
184	20230607	171100	16298890	3000	3000	3000	3000	0
185	20230607	171000	16298890	3000	3000	3000	3000	0
186	20230607	170900	16298890	3000	3000	3000	3000	0
187	20230607	170800	16298890	3000	3000	3000	3000	0
188	20230607	170700	16298890	3000	3000	3000	3000	0
189	20230607	170600	16298890	3000	3000	3000	3000	0
190	20230607	170500	16298890	3000	3000	3000	3000	0
191	20230607	170400	16298890	3000	3000	3000	3000	0
192	20230607	170300	16298890	3000	3000	3000	3000	0
193	20230607	170200	16298890	3000	3000	3000	3000	0
194	20230607	170100	16298890	3000	3000	3000	3000	0
195	20230607	170000	16298890	3000	3000	3000	3000	0
196	20230607	165900	16298890	3000	3000	3000	3000	0
197	20230607	165800	16298890	3000	3000	3000	3000	0
198	20230607	165700	16298890	3000	3000	3000	3000	0
199	20230607	165600	16298890	3000	3000	3000	3000	0
200	20230607	165500	16298890	3000	3000	3000	3000	0
201	20230607	165400	16298890	3000	3000	3000	3000	0
202	20230607	165300	16298890	3000	3000	3000	3000	0
203	20230607	165200	16298890	3000	3000	3000	3000	0
204	20230607	165100	16298890	3000	3000	3000	3000	0
205	20230607	165000	16298890	3000	3000	3000	3000	0
206	20230607	164900	16298890	3000	3000	3000	3000	0
207	20230607	164800	16298890	3000	3000	3000	3000	0
208	20230607	164700	16298890	3000	3000	3000	3000	0
209	20230607	164600	16298890	3000	3000	3000	3000	0
210	20230607	164500	16298890	3000	3000	3000	3000	0
211	20230607	164400	16298890	3000	3000	3000	3000	0
212	20230607	164300	16298890	3000	3000	3000	3000	136
213	20230607	164200	16298890	3000	3000	3000	3000	0
214	20230607	164100	16298890	3000	3000	3000	3000	0
215	20230607	164000	16298890	3000	3000	3000	3000	0
216	20230607	163900	16298890	3000	3000	3000	3000	0
217	20230607	163800	16298890	3000	3000	3000	3000	0
218	20230607	163700	16298890	3000	3000	3000	3000	0
219	20230607	163600	16298890	3000	3000	3000	3000	0
220	20230607	163500	16298890	3000	3000	3000	3000	0
221	20230607	163400	16298890	3000	3000	3000	3000	0
222	20230607	163300	16298890	3000	3000	3000	3000	0
223	20230607	163200	16298890	3000	3000	3000	3000	0
224	20230607	163100	16298890	3000	3000	3000	3000	0
225	20230607	163000	16298890	3000	3000	3000	3000	0
226	20230607	162900	16298890	3000	3000	3000	3000	0
227	20230607	162800	16298890	3000	3000	3000	3000	0
228	20230607	162700	16298890	3000	3000	3000	3000	0
229	20230607	162600	16298890	3000	3000	3000	3000	0
230	20230607	162500	16298890	3000	3000	3000	3000	0
231	20230607	162400	16298890	3000	3000	3000	3000	0
232	20230607	162300	16298890	3000	3000	3000	3000	0
233	20230607	162200	16298890	3000	3000	3000	3000	0
234	20230607	162100	16298890	3000	3000	3000	3000	0
235	20230607	162000	16298890	3000	3000	3000	3000	0
236	20230607	161900	16298890	3000	3000	3000	3000	0
237	20230607	161800	16298890	3000	3000	3000	3000	0
238	20230607	161700	16298890	3000	3000	3000	3000	0
239	20230607	161600	16298890	3000	3000	3000	3000	0
240	20230607	161500	16298890	3000	3000	3000	3000	0
241	20230607	161400	16298890	3000	3000	3000	3000	0
242	20230607	161300	16298890	3000	3000	3000	3000	136
243	20230607	161200	16298890	3000	3000	3000	3000	0
244	20230607	161100	16298890	3000	3000	3000	3000	0
245	20230607	161000	16298890	3000	3000	3000	3000	0
246	20230607	160900	16298890	3000	3000	3000	3000	0
247	20230607	160800	16298890	3000	3000	3000	3000	0
248	20230607	160700	16298890	3000	3000	3000	3000	0
249	20230607	160600	16298890	3000	3000	3000	3000	0
250	20230607	160500	16298890	3000	3000	3000	3000	0
251	20230607	160400	16298890	3000	3000	3000	3000	0
252	20230607	160300	16298890	3000	3000	3000	3000	0
253	20230607	160200	16298890	3000	3000	3000	3000	0
254	20230607	160100	16298890	3000	3000	3000	3000	0
255	20230607	160000	16298890	3000	3000	3000	3000	0
256	20230607	155900	16298890	3000	3000	3000	3000	0
257	20230607	155800	16298890	3000	3000	3000	3000	0
258	20230607	155700	16298890	3000	3000	3000	3000	0
259	20230607	155600	16298890	3000	3000	3000	3000	0
260	20230607	155500	16298890	3000	3000	3000	3000	0
261	20230607	155400	16298890	3000	3000	3000	3000	0
262	20230607	155300	16298890	3000	3000	3000	3000	0
263	20230607	155200	16298890	3000	3000	3000	3000	0
264	20230607	155100	16298890	3000	3000	3000	3000	0
265	20230607	155000	16298890	3000	3000	3000	3000	0
266	20230607	154900	16298890	3000	3000	3000	3000	0
267	20230607	154800	16298890	3000	3000	3000	3000	0
268	20230607	154700	16298890	3000	3000	3000	3000	0
269	20230607	154600	16298890	3000	3000	3000	3000	0
270	20230607	154500	16298890	3000	3000	3000	3000	0
271	20230607	154400	16298890	3000	3000	3000	3000	0
272	20230607	154300	16298890	3000	3000	3000	3000	136
273	20230607	154200	16298890	3000	3000	3000	3000	0
274	20230607	154100	16298890	3000	3000	3000	3000	0
275	20230607	154000	16298890	3000	3000	3000	3000	0
276	20230607	153900	16298890	3000	3000	3000	3000	0
277	20230607	153800	16298890	3000	3000	3000	3000	0
278	20230607	153700	16298890	3000	3000	3000	3000	0
279	20230607	153600	16298890	3000	3000	3000	3000	0
280	20230607	153500	16298890	3000	3000	3000	3000	0
281	20230607	153400	16298890	3000	3000	3000	3000	0
282	20230607	153300	16298890	3000	3000	3000	3000	0
283	20230607	153200	16298890	3000	3000	3000	3000	0
284	20230607	153100	16298890	3000	3000	3000	3000	0
285	20230607	153000	16298890	3000	3000	3000	3000	136
286	20230607	152900	15890890	3000	3000	3000	3000	0
287	20230607	152800	15890890	3000	3000	3000	3000	0
288	20230607	152700	15890890	3000	3000	3000	3000	0
289	20230607	152600	15890890	3000	3000	3000	3000	0
290	20230607	152500	15890890	3000	3000	3000	3000	0
291	20230607	152400	15890890	3000	3000	3000	3000	0
292	20230607	152300	15890890	3000	3000	3000	3000	0
293	20230607	152200	15890890	3000	3000	3000	3000	0
294	20230607	152100	15890890	3000	3000	3000	3000	0
295	20230607	152000	15890890	3000	3000	3000	3000	0
296	20230607	151900	15890890	3000	3000	3000	3000	0
297	20230607	151800	15890890	3000	3000	3000	3000	0
298	20230607	151700	15890890	3000	3000	3000	3000	0
299	20230607	151600	15890890	3000	3000	3000	3000	0
300	20230607	151500	15890890	3000	3000	3000	3000	0
301	20230607	151400	15890890	3000	3000	3000	3000	0
302	20230607	151300	15890890	3000	3000	3000	3000	0
303	20230607	151200	15890890	3000	3000	3000	3000	0
304	20230607	151100	15890890	3000	3000	3000	3000	486
305	20230607	151000	14432890	3005	3005	3005	3005	0
306	20230607	150900	14432890	3005	3005	3005	3005	300
307	20230607	150800	13531390	3000	3000	3000	3000	476
308	20230607	150700	12103390	3000	3000	3000	3000	0
309	20230607	150600	12103390	3000	3000	3000	3000	0
310	20230607	150500	12103390	3000	2995	3000	2995	739
311	20230607	150400	9887945	2995	2995	2995	2995	39
312	20230607	150300	9771140	2995	2995	2995	2995	71
313	20230607	150200	9558495	2995	2995	2995	2995	0
314	20230607	150100	9558495	2995	2995	2995	2995	0
315	20230607	150000	9558495	2995	2995	2995	2995	0
316	20230607	145900	9558495	2995	2995	2995	2995	0
317	20230607	145800	9558495	2995	2995	2995	2995	0
318	20230607	145700	9558495	2995	2995	2995	2995	0
319	20230607	145600	9558495	2995	2995	2995	2995	0
320	20230607	145500	9558495	2995	2995	2995	2995	0
321	20230607	145400	9558495	2995	2995	2995	2995	0
322	20230607	145300	9558495	2995	2995	2995	2995	0
323	20230607	145200	9558495	2995	2995	2995	2995	0
324	20230607	145100	9558495	2995	2995	2995	2995	0
325	20230607	145000	9558495	2995	2995	2995	2995	0
326	20230607	144900	9558495	2995	2995	2995	2995	0
327	20230607	144800	9558495	2995	2995	2995	2995	0
328	20230607	144700	9558495	2995	2995	2995	2995	0
329	20230607	144600	9558495	2995	2995	2995	2995	0
330	20230607	144500	9558495	2995	2995	2995	2995	0
331	20230607	144400	9558495	2995	2995	2995	2995	9
332	20230607	144300	9531540	2995	2995	2995	2995	9
333	20230607	144200	9504585	2995	2995	2995	2995	32
334	20230607	144100	9408745	2995	2995	2995	2995	0
335	20230607	144000	9408745	2995	2995	2995	2995	0
336	20230607	143900	9408745	2995	2995	2995	2995	0
337	20230607	143800	9408745	2995	2995	2995	2995	0
338	20230607	143700	9408745	2995	2995	2995	2995	0
339	20230607	143600	9408745	2995	2995	2995	2995	0
340	20230607	143500	9408745	2995	2995	2995	2995	0
341	20230607	143400	9408745	2995	2995	2995	2995	0
342	20230607	143300	9408745	2995	2995	2995	2995	0
343	20230607	143200	9408745	2995	2995	2995	2995	0
344	20230607	143100	9408745	2995	2995	2995	2995	0
345	20230607	143000	9408745	2995	2995	2995	2995	1
346	20230607	142900	9405750	2990	2990	2990	2990	100
347	20230607	142800	9106750	2990	2990	2990	2990	0
348	20230607	142700	9106750	2990	2990	2990	2990	0
349	20230607	142600	9106750	2990	2990	2990	2990	0
350	20230607	142500	9106750	2990	2990	2990	2990	1204
351	20230607	142400	5506790	2990	2990	2990	2990	0
352	20230607	142300	5506790	2990	2990	2990	2990	0
353	20230607	142200	5506790	2990	2990	2990	2990	0
354	20230607	142100	5506790	2990	2990	2990	2990	0
355	20230607	142000	5506790	2990	2990	2990	2990	0
356	20230607	141900	5506790	2990	2990	2990	2990	0
357	20230607	141800	5506790	2990	2990	2990	2990	200
358	20230607	141700	4908790	2990	2990	2990	2990	100
359	20230607	141600	4609790	2990	2990	2990	2990	0
360	20230607	141500	4609790	2990	2990	2990	2990	0
361	20230607	141400	4609790	2990	2990	2990	2990	0
362	20230607	141300	4609790	2990	2990	2990	2990	0
363	20230607	141200	4609790	2990	2990	2990	2990	75
364	20230607	141100	4385540	2995	2995	2995	2995	14
365	20230607	141000	4343610	2995	2995	2995	2995	0
366	20230607	140900	4343610	2995	2995	2995	2995	0
367	20230607	140800	4343610	2995	2995	2995	2995	0
368	20230607	140700	4343610	2995	2995	2995	2995	0
369	20230607	140600	4343610	2995	2995	2995	2995	0
370	20230607	140500	4343610	2995	2995	2995	2995	0
371	20230607	140400	4343610	2995	2995	2995	2995	0
372	20230607	140300	4343610	2995	2995	2995	2995	0
373	20230607	140200	4343610	2995	2995	2995	2995	0
374	20230607	140100	4343610	2995	2995	2995	2995	0
375	20230607	140000	4343610	2995	2995	2995	2995	0
376	20230607	135900	4343610	2995	2995	2995	2995	0
377	20230607	135800	4343610	2995	2995	2995	2995	0
378	20230607	135700	4343610	2995	2995	2995	2995	0
379	20230607	135600	4343610	2995	2995	2995	2995	0
380	20230607	135500	4343610	2995	3000	3000	2995	147
381	20230607	135400	3903295	3000	3000	3000	3000	0
382	20230607	135300	3903295	3000	3000	3000	3000	0
383	20230607	135200	3903295	3000	3000	3000	3000	0
384	20230607	135100	3903295	3000	3000	3000	3000	0
385	20230607	135000	3903295	3000	3000	3000	3000	0
386	20230607	134900	3903295	3000	3000	3000	3000	0
387	20230607	134800	3903295	3000	3000	3000	3000	0
388	20230607	134700	3903295	3000	3000	3000	3000	0
389	20230607	134600	3903295	3000	3000	3000	3000	0
390	20230607	134500	3903295	3000	3000	3000	3000	0
391	20230607	134400	3903295	3000	3000	3000	3000	0
392	20230607	134300	3903295	3000	3000	3000	3000	0
393	20230607	134200	3903295	3000	3000	3000	3000	0
394	20230607	134100	3903295	3000	3000	3000	3000	0
395	20230607	134000	3903295	3000	3000	3000	3000	0
396	20230607	133900	3903295	3000	3000	3000	3000	0
397	20230607	133800	3903295	3000	3000	3000	3000	0
398	20230607	133700	3903295	3000	3000	3000	3000	1
399	20230607	133600	3900295	3000	3000	3000	3000	0
400	20230607	133500	3900295	3000	3000	3000	3000	0
401	20230607	133400	3900295	3000	3000	3000	3000	0
402	20230607	133300	3900295	3000	3000	3000	3000	0
403	20230607	133200	3900295	3000	3000	3000	3000	1
404	20230607	133100	3897295	2995	2995	2995	2995	150
405	20230607	133000	3448045	2995	2995	2995	2995	0
406	20230607	132900	3448045	2995	2995	2995	2995	3
407	20230607	132800	3439060	2995	2995	2995	2995	0
408	20230607	132700	3439060	2995	2995	2995	2995	0
409	20230607	132600	3439060	2995	2995	2995	2995	0
410	20230607	132500	3439060	2995	2995	2995	2995	0
411	20230607	132400	3439060	2995	2995	2995	2995	0
412	20230607	132300	3439060	2995	2995	2995	2995	0
413	20230607	132200	3439060	2995	2995	2995	2995	0
414	20230607	132100	3439060	2995	2995	2995	2995	0
415	20230607	132000	3439060	2995	2995	2995	2995	0
416	20230607	131900	3439060	2995	2995	2995	2995	22
417	20230607	131800	3373170	2995	2995	2995	2995	0
418	20230607	131700	3373170	2995	2995	2995	2995	8
419	20230607	131600	3349210	2995	2995	2995	2995	0
420	20230607	131500	3349210	2995	2995	2995	2995	0
421	20230607	131400	3349210	2995	2995	2995	2995	0
422	20230607	131300	3349210	2995	2995	2995	2995	0
423	20230607	131200	3349210	2995	2995	2995	2995	0
424	20230607	131100	3349210	2995	2995	2995	2995	0
425	20230607	131000	3349210	2995	2995	2995	2995	0
426	20230607	130900	3349210	2995	2995	2995	2995	0
427	20230607	130800	3349210	2995	2995	2995	2995	0
428	20230607	130700	3349210	2995	2995	2995	2995	86
429	20230607	130600	3091640	3000	3000	3000	3000	0
430	20230607	130500	3091640	3000	3000	3000	3000	0
431	20230607	130400	3091640	3000	3000	3000	3000	0
432	20230607	130300	3091640	3000	3000	3000	3000	0
433	20230607	130200	3091640	3000	3000	3000	3000	1
434	20230607	130100	3088640	2995	2995	2995	2995	250
435	20230607	130000	2339890	3000	3000	3000	3000	0
436	20230607	125900	2339890	3000	3000	3000	3000	10
437	20230607	125800	2309890	3000	3000	3000	3000	0
438	20230607	125700	2309890	3000	3000	3000	3000	0
439	20230607	125600	2309890	3000	3000	3000	3000	0
440	20230607	125500	2309890	3000	3000	3000	3000	0
441	20230607	125400	2309890	3000	3000	3000	3000	0
442	20230607	125300	2309890	3000	3000	3000	3000	0
443	20230607	125200	2309890	3000	3000	3000	3000	0
444	20230607	125100	2309890	3000	3000	3000	3000	0
445	20230607	125000	2309890	3000	3000	3000	3000	1
446	20230607	124900	2306890	3000	3000	3000	3000	0
447	20230607	124800	2306890	3000	3000	3000	3000	0
448	20230607	124700	2306890	3000	3000	3000	3000	0
449	20230607	124600	2306890	3000	3000	3000	3000	0
450	20230607	124500	2306890	3000	3000	3000	3000	0
451	20230607	124400	2306890	3000	3000	3000	3000	0
452	20230607	124300	2306890	3000	3000	3000	3000	0
453	20230607	124200	2306890	3000	3000	3000	3000	0
454	20230607	124100	2306890	3000	3000	3000	3000	0
455	20230607	124000	2306890	3000	3000	3000	3000	0
456	20230607	123900	2306890	3000	3000	3000	3000	0
457	20230607	123800	2306890	3000	3000	3000	3000	0
458	20230607	123700	2306890	3000	3000	3000	3000	0
459	20230607	123600	2306890	3000	3000	3000	3000	0
460	20230607	123500	2306890	3000	3000	3000	3000	0
461	20230607	123400	2306890	3000	3000	3000	3000	0
462	20230607	123300	2306890	3000	3000	3000	3000	0
463	20230607	123200	2306890	3000	3000	3000	3000	0
464	20230607	123100	2306890	3000	3000	3000	3000	0
465	20230607	123000	2306890	3000	3000	3000	3000	0
466	20230607	122900	2306890	3000	3000	3000	3000	0
467	20230607	122800	2306890	3000	3000	3000	3000	0
468	20230607	122700	2306890	3000	3000	3000	3000	0
469	20230607	122600	2306890	3000	3000	3000	3000	0
470	20230607	122500	2306890	3000	3000	3000	3000	0
471	20230607	122400	2306890	3000	3000	3000	3000	0
472	20230607	122300	2306890	3000	3000	3000	3000	0
473	20230607	122200	2306890	3000	3000	3000	3000	0
474	20230607	122100	2306890	3000	3000	3000	3000	0
475	20230607	122000	2306890	3000	3000	3000	3000	0
476	20230607	121900	2306890	3000	3000	3000	3000	0
477	20230607	121800	2306890	3000	3000	3000	3000	0
478	20230607	121700	2306890	3000	3000	3000	3000	0
479	20230607	121600	2306890	3000	3000	3000	3000	0
480	20230607	121500	2306890	3000	3000	3000	3000	0
481	20230607	121400	2306890	3000	3000	3000	3000	1
482	20230607	121300	2303890	3000	3000	3000	3000	0
483	20230607	121200	2303890	3000	3000	3000	3000	0
484	20230607	121100	2303890	3000	3000	3000	3000	0
485	20230607	121000	2303890	3000	3000	3000	3000	0
486	20230607	120900	2303890	3000	3000	3000	3000	0
487	20230607	120800	2303890	3000	3000	3000	3000	0
488	20230607	120700	2303890	3000	3000	3000	3000	0
489	20230607	120600	2303890	3000	3000	3000	3000	0
490	20230607	120500	2303890	3000	3000	3000	3000	0
491	20230607	120400	2303890	3000	3000	3000	3000	0
492	20230607	120300	2303890	3000	3000	3000	3000	0
493	20230607	120200	2303890	3000	3000	3000	3000	0
494	20230607	120100	2303890	3000	3000	3000	3000	0
495	20230607	120000	2303890	3000	3000	3000	3000	0
496	20230607	115900	2303890	3000	3000	3000	3000	1
497	20230607	115800	2300890	2990	2990	2990	2990	0
498	20230607	115700	2300890	2990	2990	2990	2990	0
499	20230607	115600	2300890	2990	2990	2990	2990	0
500	20230607	115500	2300890	2990	2990	2990	2990	3
501	20230607	115400	2291920	3000	3000	3000	3000	0
502	20230607	115300	2291920	3000	3000	3000	3000	0
503	20230607	115200	2291920	3000	3000	3000	3000	0
504	20230607	115100	2291920	3000	3000	3000	3000	0
505	20230607	115000	2291920	3000	3000	3000	3000	0
506	20230607	114900	2291920	3000	3000	3000	3000	0
507	20230607	114800	2291920	3000	3000	3000	3000	0
508	20230607	114700	2291920	3000	3000	3000	3000	0
509	20230607	114600	2291920	3000	3000	3000	3000	0
510	20230607	114500	2291920	3000	3000	3000	3000	0
511	20230607	114400	2291920	3000	3000	3000	3000	0
512	20230607	114300	2291920	3000	3000	3000	3000	0
513	20230607	114200	2291920	3000	3000	3000	3000	0
514	20230607	114100	2291920	3000	3000	3000	3000	0
515	20230607	114000	2291920	3000	3000	3000	3000	0
516	20230607	113900	2291920	3000	3000	3000	3000	0
517	20230607	113800	2291920	3000	3000	3000	3000	0
518	20230607	113700	2291920	3000	3000	3000	3000	0
519	20230607	113600	2291920	3000	3000	3000	3000	0
520	20230607	113500	2291920	3000	3000	3000	3000	0
521	20230607	113400	2291920	3000	3000	3000	3000	0
522	20230607	113300	2291920	3000	3000	3000	3000	0
523	20230607	113200	2291920	3000	3000	3000	3000	0
524	20230607	113100	2291920	3000	3000	3000	3000	0
525	20230607	113000	2291920	3000	3000	3000	3000	0
526	20230607	112900	2291920	3000	3000	3000	3000	0
527	20230607	112800	2291920	3000	3000	3000	3000	0
528	20230607	112700	2291920	3000	3000	3000	3000	0
529	20230607	112600	2291920	3000	3000	3000	3000	0
530	20230607	112500	2291920	3000	3000	3000	3000	0
531	20230607	112400	2291920	3000	3000	3000	3000	0
532	20230607	112300	2291920	3000	3000	3000	3000	0
533	20230607	112200	2291920	3000	3000	3000	3000	0
534	20230607	112100	2291920	3000	3000	3000	3000	0
535	20230607	112000	2291920	3000	3000	3000	3000	0
536	20230607	111900	2291920	3000	3000	3000	3000	80
537	20230607	111800	2051920	3000	3000	3000	3000	0
538	20230607	111700	2051920	3000	3000	3000	3000	0
539	20230607	111600	2051920	3000	3000	3000	3000	42
540	20230607	111500	1925920	3000	3000	3000	3000	0
541	20230607	111400	1925920	3000	3000	3000	3000	0
542	20230607	111300	1925920	3000	3000	3000	3000	0
543	20230607	111200	1925920	3000	3000	3000	3000	8
544	20230607	111100	1901920	3005	3005	3005	3005	0
545	20230607	111000	1901920	3005	3005	3005	3005	0
546	20230607	110900	1901920	3005	3005	3005	3005	0
547	20230607	110800	1901920	3005	3005	3005	3005	0
548	20230607	110700	1901920	3005	3005	3005	3005	0
549	20230607	110600	1901920	3005	3005	3005	3005	0
550	20230607	110500	1901920	3005	3005	3005	3005	0
551	20230607	110400	1901920	3005	3005	3005	3005	0
552	20230607	110300	1901920	3005	3005	3005	3005	0
553	20230607	110200	1901920	3005	3005	3005	3005	0
554	20230607	110100	1901920	3005	3005	3005	3005	0
555	20230607	110000	1901920	3005	3005	3005	3005	0
556	20230607	105900	1901920	3005	3005	3005	3005	0
557	20230607	105800	1901920	3005	3005	3005	3005	0
558	20230607	105700	1901920	3005	3005	3005	3005	0
559	20230607	105600	1901920	3005	3005	3005	3005	0
560	20230607	105500	1901920	3005	3005	3005	3005	0
561	20230607	105400	1901920	3005	3005	3005	3005	0
562	20230607	105300	1901920	3005	3005	3005	3005	0
563	20230607	105200	1901920	3005	3005	3005	3005	0
564	20230607	105100	1901920	3005	3005	3005	3005	0
565	20230607	105000	1901920	3005	3005	3005	3005	0
566	20230607	104900	1901920	3005	3005	3005	3005	0
567	20230607	104800	1901920	3005	3005	3005	3005	0
568	20230607	104700	1901920	3005	3005	3005	3005	1
569	20230607	104600	1898915	3005	3005	3005	3005	0
570	20230607	104500	1898915	3005	3005	3005	3005	0
571	20230607	104400	1898915	3005	3005	3005	3005	0
572	20230607	104300	1898915	3005	3005	3005	3005	0
573	20230607	104200	1898915	3005	3005	3005	3005	0
574	20230607	104100	1898915	3005	3005	3005	3005	0
575	20230607	104000	1898915	3005	3005	3005	3005	0
576	20230607	103900	1898915	3005	3005	3005	3005	0
577	20230607	103800	1898915	3005	3005	3005	3005	0
578	20230607	103700	1898915	3005	3005	3005	3005	0
579	20230607	103600	1898915	3005	2995	3005	2995	108
580	20230607	103500	1575365	2985	2990	2990	2985	77
581	20230607	103400	1345425	2990	2990	2990	2990	5
582	20230607	103300	1330475	2990	2990	2990	2990	0
583	20230607	103200	1330475	2990	2990	2990	2990	0
584	20230607	103100	1330475	2990	2990	2990	2990	0
585	20230607	103000	1330475	2990	2990	2990	2990	50
586	20230607	102900	1180975	2990	2990	2990	2990	79
587	20230607	102800	944765	2990	2990	2990	2990	1
588	20230607	102700	941775	2990	2990	2990	2990	0
589	20230607	102600	941775	2990	2990	2990	2990	3
590	20230607	102500	932805	2990	2990	2990	2990	0
591	20230607	102400	932805	2990	2990	2990	2990	0
592	20230607	102300	932805	2990	2990	2990	2990	2
593	20230607	102200	926825	2990	2990	2990	2990	0
594	20230607	102100	926825	2990	2990	2990	2990	0
595	20230607	102000	926825	2990	2990	2990	2990	0
596	20230607	101900	926825	2990	2990	2990	2990	0
597	20230607	101800	926825	2990	2990	2990	2990	0
598	20230607	101700	926825	2990	2990	2990	2990	0
599	20230607	101600	926825	2990	2990	2990	2990	0
600	20230607	101500	926825	2990	2990	2990	2990	0
601	20230607	101400	926825	2990	2990	2990	2990	0
602	20230607	101300	926825	2990	2990	2990	2990	0
603	20230607	101200	926825	2990	2990	2990	2990	0
604	20230607	101100	926825	2990	2990	2990	2990	82
605	20230607	101000	681645	2990	2990	2990	2990	0
606	20230607	100900	681645	2990	2990	2990	2990	0
607	20230607	100800	681645	2990	2990	2990	2990	0
608	20230607	100700	681645	2990	2990	2990	2990	0
609	20230607	100600	681645	2990	2990	2990	2990	0
610	20230607	100500	681645	2990	2990	2990	2990	0
611	20230607	100400	681645	2990	2990	2990	2990	0
612	20230607	100300	681645	2990	2990	2990	2990	0
613	20230607	100200	681645	2990	2990	2990	2990	0
614	20230607	100100	681645	2990	2990	2990	2990	0
615	20230607	100000	681645	2990	2990	2990	2990	0
616	20230607	095900	681645	2990	2990	2990	2990	0
617	20230607	095800	681645	2990	2990	2990	2990	0
618	20230607	095700	681645	2990	2990	2990	2990	10
619	20230607	095600	651745	2995	2995	2995	2995	0
620	20230607	095500	651745	2995	2995	2995	2995	0
621	20230607	095400	651745	2995	2995	2995	2995	0
622	20230607	095300	651745	2995	2995	2995	2995	1
623	20230607	095200	648750	2990	2990	2990	2990	0
624	20230607	095100	648750	2990	2990	2990	2990	0
625	20230607	095000	648750	2990	2990	2990	2990	165
626	20230607	094900	155400	2990	2990	2990	2990	0
627	20230607	094800	155400	2990	2990	2990	2990	0
628	20230607	094700	155400	2990	2990	2990	2990	0
629	20230607	094600	155400	2990	2990	2990	2990	4
630	20230607	094500	143440	2990	2990	2990	2990	0
631	20230607	094400	143440	2990	2990	2990	2990	0
632	20230607	094300	143440	2990	2980	2990	2980	2
633	20230607	094200	137470	2990	2990	2990	2990	0
634	20230607	094100	137470	2990	2990	2990	2990	0
635	20230607	094000	137470	2990	2990	2990	2990	0
636	20230607	093900	137470	2990	2990	2990	2990	0
637	20230607	093800	137470	2990	2990	2990	2990	0
638	20230607	093700	137470	2990	2985	2990	2985	37
639	20230607	093600	26890	2990	2990	2990	2990	0
640	20230607	093500	26890	2990	2990	2990	2990	0
641	20230607	093400	26890	2990	2990	2990	2990	0
642	20230607	093300	26890	2990	2990	2990	2990	0
643	20230607	093200	26890	2990	2990	2990	2990	0
644	20230607	093100	26890	2990	2990	2990	2990	0
645	20230607	093000	26890	2990	2990	2990	2990	0
646	20230607	092900	26890	2990	2990	2990	2990	0
647	20230607	092800	26890	2990	2990	2990	2990	2
648	20230607	092700	20910	2990	2990	2990	2990	0
649	20230607	092600	20910	2990	2990	2990	2990	0
650	20230607	092500	20910	2990	2990	2990	2990	0
651	20230607	092400	20910	2990	2990	2990	2990	0
652	20230607	092300	20910	2990	2990	2990	2990	0
653	20230607	092200	20910	2990	2990	2990	2990	1
654	20230607	092100	17920	2980	2980	2980	2980	0
655	20230607	092000	17920	2980	2980	2980	2980	0
656	20230607	091900	17920	2980	2980	2980	2980	1
657	20230607	091800	14940	2990	2990	2990	2990	2
658	20230607	091700	8960	2980	2980	2980	2980	0
659	20230607	091600	8960	2980	2980	2980	2980	0
660	20230607	091500	8960	2980	2980	2980	2980	0
661	20230607	091400	8960	2980	2980	2980	2980	0
662	20230607	091300	8960	2980	2980	2980	2980	0
663	20230607	091200	8960	2980	2980	2980	2980	0
664	20230607	091100	8960	2980	2980	2980	2980	1
665	20230607	091000	5980	2990	2990	2990	2990	0
666	20230607	090900	5980	2990	2990	2990	2990	0
667	20230607	090800	5980	2990	2990	2990	2990	0
668	20230607	090700	5980	2990	2990	2990	2990	0
669	20230607	090600	5980	2990	2990	2990	2990	0
670	20230607	090500	5980	2990	2990	2990	2990	0
671	20230607	090400	5980	2990	2990	2990	2990	0
672	20230607	090300	5980	2990	2990	2990	2990	0
673	20230607	090200	5980	2990	2990	2990	2990	0
674	20230607	090100	5980	2990	2990	2990	2990	0
675	20230607	090000	5980	2990	2990	2990	2990	2