KissMeData/024070/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212300	18119995	3000	3000	3000	3000	429
3	20230609	212200	18119995	3000	3000	3000	3000	0
4	20230609	212100	18119995	3000	3000	3000	3000	0
5	20230609	212000	18119995	3000	3000	3000	3000	0
6	20230609	211900	18119995	3000	3000	3000	3000	0
7	20230609	211800	18119995	3000	3000	3000	3000	0
8	20230609	211700	18119995	3000	3000	3000	3000	0
9	20230609	211600	18119995	3000	3000	3000	3000	0
10	20230609	211500	18119995	3000	3000	3000	3000	0
11	20230609	211400	18119995	3000	3000	3000	3000	0
12	20230609	211300	18119995	3000	3000	3000	3000	0
13	20230609	211200	18119995	3000	3000	3000	3000	0
14	20230609	211100	18119995	3000	3000	3000	3000	0
15	20230609	211000	18119995	3000	3000	3000	3000	0
16	20230609	210900	18119995	3000	3000	3000	3000	0
17	20230609	210800	18119995	3000	3000	3000	3000	0
18	20230609	210700	18119995	3000	3000	3000	3000	0
19	20230609	210600	18119995	3000	3000	3000	3000	0
20	20230609	210500	18119995	3000	3000	3000	3000	0
21	20230609	210400	18119995	3000	3000	3000	3000	0
22	20230609	210300	18119995	3000	3000	3000	3000	0
23	20230609	210200	18119995	3000	3000	3000	3000	0
24	20230609	210100	18119995	3000	3000	3000	3000	0
25	20230609	210000	18119995	3000	3000	3000	3000	0
26	20230609	205900	18119995	3000	3000	3000	3000	0
27	20230609	205800	18119995	3000	3000	3000	3000	0
28	20230609	205700	18119995	3000	3000	3000	3000	0
29	20230609	205600	18119995	3000	3000	3000	3000	0
30	20230609	205500	18119995	3000	3000	3000	3000	0
31	20230609	205400	18119995	3000	3000	3000	3000	0
32	20230609	205300	18119995	3000	3000	3000	3000	429
33	20230609	205200	18119995	3000	3000	3000	3000	0
34	20230609	205100	18119995	3000	3000	3000	3000	0
35	20230609	205000	18119995	3000	3000	3000	3000	0
36	20230609	204900	18119995	3000	3000	3000	3000	0
37	20230609	204800	18119995	3000	3000	3000	3000	0
38	20230609	204700	18119995	3000	3000	3000	3000	0
39	20230609	204600	18119995	3000	3000	3000	3000	0
40	20230609	204500	18119995	3000	3000	3000	3000	0
41	20230609	204400	18119995	3000	3000	3000	3000	0
42	20230609	204300	18119995	3000	3000	3000	3000	0
43	20230609	204200	18119995	3000	3000	3000	3000	0
44	20230609	204100	18119995	3000	3000	3000	3000	0
45	20230609	204000	18119995	3000	3000	3000	3000	0
46	20230609	203900	18119995	3000	3000	3000	3000	0
47	20230609	203800	18119995	3000	3000	3000	3000	0
48	20230609	203700	18119995	3000	3000	3000	3000	0
49	20230609	203600	18119995	3000	3000	3000	3000	0
50	20230609	203500	18119995	3000	3000	3000	3000	0
51	20230609	203400	18119995	3000	3000	3000	3000	0
52	20230609	203300	18119995	3000	3000	3000	3000	0
53	20230609	203200	18119995	3000	3000	3000	3000	0
54	20230609	203100	18119995	3000	3000	3000	3000	0
55	20230609	203000	18119995	3000	3000	3000	3000	0
56	20230609	202900	18119995	3000	3000	3000	3000	0
57	20230609	202800	18119995	3000	3000	3000	3000	0
58	20230609	202700	18119995	3000	3000	3000	3000	0
59	20230609	202600	18119995	3000	3000	3000	3000	0
60	20230609	202500	18119995	3000	3000	3000	3000	0
61	20230609	202400	18119995	3000	3000	3000	3000	0
62	20230609	202300	18119995	3000	3000	3000	3000	429
63	20230609	202200	18119995	3000	3000	3000	3000	0
64	20230609	202100	18119995	3000	3000	3000	3000	0
65	20230609	202000	18119995	3000	3000	3000	3000	0
66	20230609	201900	18119995	3000	3000	3000	3000	0
67	20230609	201800	18119995	3000	3000	3000	3000	0
68	20230609	201700	18119995	3000	3000	3000	3000	0
69	20230609	201600	18119995	3000	3000	3000	3000	0
70	20230609	201500	18119995	3000	3000	3000	3000	0
71	20230609	201400	18119995	3000	3000	3000	3000	0
72	20230609	201300	18119995	3000	3000	3000	3000	0
73	20230609	201200	18119995	3000	3000	3000	3000	0
74	20230609	201100	18119995	3000	3000	3000	3000	0
75	20230609	201000	18119995	3000	3000	3000	3000	0
76	20230609	200900	18119995	3000	3000	3000	3000	0
77	20230609	200800	18119995	3000	3000	3000	3000	0
78	20230609	200700	18119995	3000	3000	3000	3000	0
79	20230609	200600	18119995	3000	3000	3000	3000	0
80	20230609	200500	18119995	3000	3000	3000	3000	0
81	20230609	200400	18119995	3000	3000	3000	3000	0
82	20230609	200300	18119995	3000	3000	3000	3000	0
83	20230609	200200	18119995	3000	3000	3000	3000	0
84	20230609	200100	18119995	3000	3000	3000	3000	0
85	20230609	200000	18119995	3000	3000	3000	3000	0
86	20230609	195900	18119995	3000	3000	3000	3000	0
87	20230609	195800	18119995	3000	3000	3000	3000	0
88	20230609	195700	18119995	3000	3000	3000	3000	0
89	20230609	195600	18119995	3000	3000	3000	3000	0
90	20230609	195500	18119995	3000	3000	3000	3000	0
91	20230609	195400	18119995	3000	3000	3000	3000	0
92	20230609	195300	18119995	3000	3000	3000	3000	429
93	20230609	195200	18119995	3000	3000	3000	3000	0
94	20230609	195100	18119995	3000	3000	3000	3000	0
95	20230609	195000	18119995	3000	3000	3000	3000	0
96	20230609	194900	18119995	3000	3000	3000	3000	0
97	20230609	194800	18119995	3000	3000	3000	3000	0
98	20230609	194700	18119995	3000	3000	3000	3000	0
99	20230609	194600	18119995	3000	3000	3000	3000	0
100	20230609	194500	18119995	3000	3000	3000	3000	0
101	20230609	194400	18119995	3000	3000	3000	3000	0
102	20230609	194300	18119995	3000	3000	3000	3000	0
103	20230609	194200	18119995	3000	3000	3000	3000	0
104	20230609	194100	18119995	3000	3000	3000	3000	0
105	20230609	194000	18119995	3000	3000	3000	3000	0
106	20230609	193900	18119995	3000	3000	3000	3000	0
107	20230609	193800	18119995	3000	3000	3000	3000	0
108	20230609	193700	18119995	3000	3000	3000	3000	0
109	20230609	193600	18119995	3000	3000	3000	3000	0
110	20230609	193500	18119995	3000	3000	3000	3000	0
111	20230609	193400	18119995	3000	3000	3000	3000	0
112	20230609	193300	18119995	3000	3000	3000	3000	0
113	20230609	193200	18119995	3000	3000	3000	3000	0
114	20230609	193100	18119995	3000	3000	3000	3000	0
115	20230609	193000	18119995	3000	3000	3000	3000	0
116	20230609	192900	18119995	3000	3000	3000	3000	0
117	20230609	192800	18119995	3000	3000	3000	3000	0
118	20230609	192700	18119995	3000	3000	3000	3000	0
119	20230609	192600	18119995	3000	3000	3000	3000	0
120	20230609	192500	18119995	3000	3000	3000	3000	0
121	20230609	192400	18119995	3000	3000	3000	3000	0
122	20230609	192300	18119995	3000	3000	3000	3000	429
123	20230609	192200	18119995	3000	3000	3000	3000	0
124	20230609	192100	18119995	3000	3000	3000	3000	0
125	20230609	192000	18119995	3000	3000	3000	3000	0
126	20230609	191900	18119995	3000	3000	3000	3000	0
127	20230609	191800	18119995	3000	3000	3000	3000	0
128	20230609	191700	18119995	3000	3000	3000	3000	0
129	20230609	191600	18119995	3000	3000	3000	3000	0
130	20230609	191500	18119995	3000	3000	3000	3000	0
131	20230609	191400	18119995	3000	3000	3000	3000	0
132	20230609	191300	18119995	3000	3000	3000	3000	0
133	20230609	191200	18119995	3000	3000	3000	3000	0
134	20230609	191100	18119995	3000	3000	3000	3000	0
135	20230609	191000	18119995	3000	3000	3000	3000	0
136	20230609	190900	18119995	3000	3000	3000	3000	0
137	20230609	190800	18119995	3000	3000	3000	3000	0
138	20230609	190700	18119995	3000	3000	3000	3000	0
139	20230609	190600	18119995	3000	3000	3000	3000	0
140	20230609	190500	18119995	3000	3000	3000	3000	0
141	20230609	190400	18119995	3000	3000	3000	3000	0
142	20230609	190300	18119995	3000	3000	3000	3000	0
143	20230609	190200	18119995	3000	3000	3000	3000	0
144	20230609	190100	18119995	3000	3000	3000	3000	0
145	20230609	190000	18119995	3000	3000	3000	3000	0
146	20230609	185900	18119995	3000	3000	3000	3000	0
147	20230609	185800	18119995	3000	3000	3000	3000	0
148	20230609	185700	18119995	3000	3000	3000	3000	0
149	20230609	185600	18119995	3000	3000	3000	3000	0
150	20230609	185500	18119995	3000	3000	3000	3000	0
151	20230609	185400	18119995	3000	3000	3000	3000	0
152	20230609	185300	18119995	3000	3000	3000	3000	429
153	20230609	185200	18119995	3000	3000	3000	3000	0
154	20230609	185100	18119995	3000	3000	3000	3000	0
155	20230609	185000	18119995	3000	3000	3000	3000	0
156	20230609	184900	18119995	3000	3000	3000	3000	0
157	20230609	184800	18119995	3000	3000	3000	3000	0
158	20230609	184700	18119995	3000	3000	3000	3000	0
159	20230609	184600	18119995	3000	3000	3000	3000	0
160	20230609	184500	18119995	3000	3000	3000	3000	0
161	20230609	184400	18119995	3000	3000	3000	3000	0
162	20230609	184300	18119995	3000	3000	3000	3000	0
163	20230609	184200	18119995	3000	3000	3000	3000	0
164	20230609	184100	18119995	3000	3000	3000	3000	0
165	20230609	184000	18119995	3000	3000	3000	3000	0
166	20230609	183900	18119995	3000	3000	3000	3000	0
167	20230609	183800	18119995	3000	3000	3000	3000	0
168	20230609	183700	18119995	3000	3000	3000	3000	0
169	20230609	183600	18119995	3000	3000	3000	3000	0
170	20230609	183500	18119995	3000	3000	3000	3000	0
171	20230609	183400	18119995	3000	3000	3000	3000	0
172	20230609	183300	18119995	3000	3000	3000	3000	0
173	20230609	183200	18119995	3000	3000	3000	3000	0
174	20230609	183100	18119995	3000	3000	3000	3000	0
175	20230609	183000	18119995	3000	3000	3000	3000	0
176	20230609	182900	18119995	3000	3000	3000	3000	0
177	20230609	182800	18119995	3000	3000	3000	3000	0
178	20230609	182700	18119995	3000	3000	3000	3000	0
179	20230609	182600	18119995	3000	3000	3000	3000	0
180	20230609	182500	18119995	3000	3000	3000	3000	0
181	20230609	182400	18119995	3000	3000	3000	3000	0
182	20230609	182300	18119995	3000	3000	3000	3000	429
183	20230609	182200	18119995	3000	3000	3000	3000	0
184	20230609	182100	18119995	3000	3000	3000	3000	0
185	20230609	182000	18119995	3000	3000	3000	3000	0
186	20230609	181900	18119995	3000	3000	3000	3000	0
187	20230609	181800	18119995	3000	3000	3000	3000	0
188	20230609	181700	18119995	3000	3000	3000	3000	0
189	20230609	181600	18119995	3000	3000	3000	3000	0
190	20230609	181500	18119995	3000	3000	3000	3000	0
191	20230609	181400	18119995	3000	3000	3000	3000	0
192	20230609	181300	18119995	3000	3000	3000	3000	0
193	20230609	181200	18119995	3000	3000	3000	3000	0
194	20230609	181100	18119995	3000	3000	3000	3000	0
195	20230609	181000	18119995	3000	3000	3000	3000	0
196	20230609	180900	18119995	3000	3000	3000	3000	0
197	20230609	180800	18119995	3000	3000	3000	3000	0
198	20230609	180700	18119995	3000	3000	3000	3000	0
199	20230609	180600	18119995	3000	3000	3000	3000	0
200	20230609	180500	18119995	3000	3000	3000	3000	0
201	20230609	180400	18119995	3000	3000	3000	3000	0
202	20230609	180300	18119995	3000	3000	3000	3000	0
203	20230609	180200	18119995	3000	3000	3000	3000	0
204	20230609	180100	18119995	3000	3000	3000	3000	0
205	20230609	180000	18119995	3000	3000	3000	3000	0
206	20230609	175900	18119995	3000	3000	3000	3000	0
207	20230609	175800	18119995	3000	3000	3000	3000	0
208	20230609	175700	18119995	3000	3000	3000	3000	0
209	20230609	175600	18119995	3000	3000	3000	3000	0
210	20230609	175500	18119995	3000	3000	3000	3000	0
211	20230609	175400	18119995	3000	3000	3000	3000	0
212	20230609	175300	18119995	3000	3000	3000	3000	429
213	20230609	175200	18119995	3000	3000	3000	3000	0
214	20230609	175100	18119995	3000	3000	3000	3000	0
215	20230609	175000	18119995	3000	3000	3000	3000	0
216	20230609	174900	18119995	3000	3000	3000	3000	0
217	20230609	174800	18119995	3000	3000	3000	3000	0
218	20230609	174700	18119995	3000	3000	3000	3000	0
219	20230609	174600	18119995	3000	3000	3000	3000	0
220	20230609	174500	18119995	3000	3000	3000	3000	0
221	20230609	174400	18119995	3000	3000	3000	3000	0
222	20230609	174300	18119995	3000	3000	3000	3000	0
223	20230609	174200	18119995	3000	3000	3000	3000	0
224	20230609	174100	18119995	3000	3000	3000	3000	0
225	20230609	174000	18119995	3000	3000	3000	3000	0
226	20230609	173900	18119995	3000	3000	3000	3000	0
227	20230609	173800	18119995	3000	3000	3000	3000	0
228	20230609	173700	18119995	3000	3000	3000	3000	0
229	20230609	173600	18119995	3000	3000	3000	3000	0
230	20230609	173500	18119995	3000	3000	3000	3000	0
231	20230609	173400	18119995	3000	3000	3000	3000	0
232	20230609	173300	18119995	3000	3000	3000	3000	0
233	20230609	173200	18119995	3000	3000	3000	3000	0
234	20230609	173100	18119995	3000	3000	3000	3000	0
235	20230609	173000	18119995	3000	3000	3000	3000	0
236	20230609	172900	18119995	3000	3000	3000	3000	0
237	20230609	172800	18119995	3000	3000	3000	3000	0
238	20230609	172700	18119995	3000	3000	3000	3000	0
239	20230609	172600	18119995	3000	3000	3000	3000	0
240	20230609	172500	18119995	3000	3000	3000	3000	0
241	20230609	172400	18119995	3000	3000	3000	3000	0
242	20230609	172300	18119995	3000	3000	3000	3000	429
243	20230609	172200	18119995	3000	3000	3000	3000	0
244	20230609	172100	18119995	3000	3000	3000	3000	0
245	20230609	172000	18119995	3000	3000	3000	3000	0
246	20230609	171900	18119995	3000	3000	3000	3000	0
247	20230609	171800	18119995	3000	3000	3000	3000	0
248	20230609	171700	18119995	3000	3000	3000	3000	0
249	20230609	171600	18119995	3000	3000	3000	3000	0
250	20230609	171500	18119995	3000	3000	3000	3000	0
251	20230609	171400	18119995	3000	3000	3000	3000	0
252	20230609	171300	18119995	3000	3000	3000	3000	0
253	20230609	171200	18119995	3000	3000	3000	3000	0
254	20230609	171100	18119995	3000	3000	3000	3000	0
255	20230609	171000	18119995	3000	3000	3000	3000	0
256	20230609	170900	18119995	3000	3000	3000	3000	0
257	20230609	170800	18119995	3000	3000	3000	3000	0
258	20230609	170700	18119995	3000	3000	3000	3000	0
259	20230609	170600	18119995	3000	3000	3000	3000	0
260	20230609	170500	18119995	3000	3000	3000	3000	0
261	20230609	170400	18119995	3000	3000	3000	3000	0
262	20230609	170300	18119995	3000	3000	3000	3000	0
263	20230609	170200	18119995	3000	3000	3000	3000	0
264	20230609	170100	18119995	3000	3000	3000	3000	0
265	20230609	170000	18119995	3000	3000	3000	3000	0
266	20230609	165900	18119995	3000	3000	3000	3000	0
267	20230609	165800	18119995	3000	3000	3000	3000	0
268	20230609	165700	18119995	3000	3000	3000	3000	0
269	20230609	165600	18119995	3000	3000	3000	3000	0
270	20230609	165500	18119995	3000	3000	3000	3000	0
271	20230609	165400	18119995	3000	3000	3000	3000	0
272	20230609	165300	18119995	3000	3000	3000	3000	429
273	20230609	165200	18119995	3000	3000	3000	3000	0
274	20230609	165100	18119995	3000	3000	3000	3000	0
275	20230609	165000	18119995	3000	3000	3000	3000	0
276	20230609	164900	18119995	3000	3000	3000	3000	0
277	20230609	164800	18119995	3000	3000	3000	3000	0
278	20230609	164700	18119995	3000	3000	3000	3000	0
279	20230609	164600	18119995	3000	3000	3000	3000	0
280	20230609	164500	18119995	3000	3000	3000	3000	0
281	20230609	164400	18119995	3000	3000	3000	3000	0
282	20230609	164300	18119995	3000	3000	3000	3000	0
283	20230609	164200	18119995	3000	3000	3000	3000	0
284	20230609	164100	18119995	3000	3000	3000	3000	0
285	20230609	164000	18119995	3000	3000	3000	3000	0
286	20230609	163900	18119995	3000	3000	3000	3000	0
287	20230609	163800	18119995	3000	3000	3000	3000	0
288	20230609	163700	18119995	3000	3000	3000	3000	0
289	20230609	163600	18119995	3000	3000	3000	3000	0
290	20230609	163500	18119995	3000	3000	3000	3000	0
291	20230609	163400	18119995	3000	3000	3000	3000	0
292	20230609	163300	18119995	3000	3000	3000	3000	0
293	20230609	163200	18119995	3000	3000	3000	3000	0
294	20230609	163100	18119995	3000	3000	3000	3000	0
295	20230609	163000	18119995	3000	3000	3000	3000	0
296	20230609	162900	18119995	3000	3000	3000	3000	0
297	20230609	162800	18119995	3000	3000	3000	3000	0
298	20230609	162700	18119995	3000	3000	3000	3000	0
299	20230609	162600	18119995	3000	3000	3000	3000	0
300	20230609	162500	18119995	3000	3000	3000	3000	0
301	20230609	162400	18119995	3000	3000	3000	3000	0
302	20230609	162300	18119995	3000	3000	3000	3000	429
303	20230609	162200	18119995	3000	3000	3000	3000	0
304	20230609	162100	18119995	3000	3000	3000	3000	0
305	20230609	162000	18119995	3000	3000	3000	3000	0
306	20230609	161900	18119995	3000	3000	3000	3000	0
307	20230609	161800	18119995	3000	3000	3000	3000	0
308	20230609	161700	18119995	3000	3000	3000	3000	0
309	20230609	161600	18119995	3000	3000	3000	3000	0
310	20230609	161500	18119995	3000	3000	3000	3000	0
311	20230609	161400	18119995	3000	3000	3000	3000	0
312	20230609	161300	18119995	3000	3000	3000	3000	0
313	20230609	161200	18119995	3000	3000	3000	3000	0
314	20230609	161100	18119995	3000	3000	3000	3000	0
315	20230609	161000	18119995	3000	3000	3000	3000	0
316	20230609	160900	18119995	3000	3000	3000	3000	0
317	20230609	160800	18119995	3000	3000	3000	3000	0
318	20230609	160700	18119995	3000	3000	3000	3000	0
319	20230609	160600	18119995	3000	3000	3000	3000	0
320	20230609	160500	18119995	3000	3000	3000	3000	0
321	20230609	160400	18119995	3000	3000	3000	3000	0
322	20230609	160300	18119995	3000	3000	3000	3000	0
323	20230609	160200	18119995	3000	3000	3000	3000	0
324	20230609	160100	18119995	3000	3000	3000	3000	0
325	20230609	160000	18119995	3000	3000	3000	3000	0
326	20230609	155900	18119995	3000	3000	3000	3000	0
327	20230609	155800	18119995	3000	3000	3000	3000	0
328	20230609	155700	18119995	3000	3000	3000	3000	0
329	20230609	155600	18119995	3000	3000	3000	3000	0
330	20230609	155500	18119995	3000	3000	3000	3000	0
331	20230609	155400	18119995	3000	3000	3000	3000	0
332	20230609	155300	18119995	3000	3000	3000	3000	429
333	20230609	155200	18119995	3000	3000	3000	3000	0
334	20230609	155100	18119995	3000	3000	3000	3000	0
335	20230609	155000	18119995	3000	3000	3000	3000	0
336	20230609	154900	18119995	3000	3000	3000	3000	0
337	20230609	154800	18119995	3000	3000	3000	3000	0
338	20230609	154700	18119995	3000	3000	3000	3000	0
339	20230609	154600	18119995	3000	3000	3000	3000	0
340	20230609	154500	18119995	3000	3000	3000	3000	0
341	20230609	154400	18119995	3000	3000	3000	3000	0
342	20230609	154300	18119995	3000	3000	3000	3000	0
343	20230609	154200	18119995	3000	3000	3000	3000	0
344	20230609	154100	18119995	3000	3000	3000	3000	0
345	20230609	154000	18119995	3000	3000	3000	3000	0
346	20230609	153900	18119995	3000	3000	3000	3000	0
347	20230609	153800	18119995	3000	3000	3000	3000	0
348	20230609	153700	18119995	3000	3000	3000	3000	0
349	20230609	153600	18119995	3000	3000	3000	3000	0
350	20230609	153500	18119995	3000	3000	3000	3000	0
351	20230609	153400	18119995	3000	3000	3000	3000	0
352	20230609	153300	18119995	3000	3000	3000	3000	0
353	20230609	153200	18119995	3000	3000	3000	3000	0
354	20230609	153100	18119995	3000	3000	3000	3000	0
355	20230609	153000	18119995	3000	3000	3000	3000	429
356	20230609	152900	16832995	2990	2990	2990	2990	0
357	20230609	152800	16832995	2990	2990	2990	2990	0
358	20230609	152700	16832995	2990	2990	2990	2990	0
359	20230609	152600	16832995	2990	2990	2990	2990	0
360	20230609	152500	16832995	2990	2990	2990	2990	0
361	20230609	152400	16832995	2990	2990	2990	2990	0
362	20230609	152300	16832995	2990	2990	2990	2990	0
363	20230609	152200	16832995	2990	2990	2990	2990	0
364	20230609	152100	16832995	2990	2990	2990	2990	0
365	20230609	152000	16832995	2990	2990	2990	2990	0
366	20230609	151900	16832995	2990	2990	2990	2990	0
367	20230609	151800	16832995	2990	3000	3000	2990	38
368	20230609	151700	16719015	3000	3000	3000	3000	0
369	20230609	151600	16719015	3000	3000	3000	3000	0
370	20230609	151500	16719015	3000	3000	3000	3000	0
371	20230609	151400	16719015	3000	3000	3000	3000	2
372	20230609	151300	16713015	3000	3000	3000	3000	1
373	20230609	151200	16710015	2990	2990	2990	2990	427
374	20230609	151100	15433285	2990	2990	2990	2990	49
375	20230609	151000	15286775	3000	3000	3000	3000	0
376	20230609	150900	15286775	3000	3000	3000	3000	0
377	20230609	150800	15286775	3000	3000	3000	3000	0
378	20230609	150700	15286775	3000	3000	3000	3000	0
379	20230609	150600	15286775	3000	3000	3000	3000	0
380	20230609	150500	15286775	3000	3000	3000	3000	0
381	20230609	150400	15286775	3000	3000	3000	3000	0
382	20230609	150300	15286775	3000	3000	3000	3000	0
383	20230609	150200	15286775	3000	3000	3000	3000	0
384	20230609	150100	15286775	3000	3000	3000	3000	0
385	20230609	150000	15286775	3000	3000	3000	3000	0
386	20230609	145900	15286775	3000	2995	3000	2990	268
387	20230609	145800	14485135	2995	2995	2995	2995	370
388	20230609	145700	13376985	2995	2995	2995	2995	0
389	20230609	145600	13376985	2995	2995	2995	2995	0
390	20230609	145500	13376985	2995	2995	2995	2995	0
391	20230609	145400	13376985	2995	2995	2995	2995	0
392	20230609	145300	13376985	2995	2995	2995	2995	0
393	20230609	145200	13376985	2995	2995	2995	2995	0
394	20230609	145100	13376985	2995	2995	2995	2995	0
395	20230609	145000	13376985	2995	3000	3000	2995	17
396	20230609	144900	13326020	3000	3000	3000	3000	0
397	20230609	144800	13326020	3000	3000	3000	3000	300
398	20230609	144700	12426020	2990	2990	2990	2990	0
399	20230609	144600	12426020	2990	2990	2990	2990	0
400	20230609	144500	12426020	2990	2990	2990	2990	0
401	20230609	144400	12426020	2990	2990	2990	2990	0
402	20230609	144300	12426020	2990	2990	2990	2990	0
403	20230609	144200	12426020	2990	2990	2990	2990	0
404	20230609	144100	12426020	2990	2990	2990	2990	0
405	20230609	144000	12426020	2990	2990	2990	2990	0
406	20230609	143900	12426020	2990	2990	2990	2990	0
407	20230609	143800	12426020	2990	2990	2990	2990	0
408	20230609	143700	12426020	2990	2990	2990	2990	0
409	20230609	143600	12426020	2990	2990	2990	2990	0
410	20230609	143500	12426020	2990	2990	2990	2990	0
411	20230609	143400	12426020	2990	2990	2990	2990	0
412	20230609	143300	12426020	2990	2990	2990	2990	0
413	20230609	143200	12426020	2990	2990	2990	2990	0
414	20230609	143100	12426020	2990	2990	2990	2990	0
415	20230609	143000	12426020	2990	2990	2990	2990	0
416	20230609	142900	12426020	2990	2990	2990	2990	0
417	20230609	142800	12426020	2990	2990	2990	2990	0
418	20230609	142700	12426020	2990	2990	2990	2990	0
419	20230609	142600	12426020	2990	2990	2990	2990	0
420	20230609	142500	12426020	2990	2995	2995	2990	100
421	20230609	142400	12126995	2995	2995	2995	2995	0
422	20230609	142300	12126995	2995	2995	2995	2995	0
423	20230609	142200	12126995	2995	2995	2995	2995	0
424	20230609	142100	12126995	2995	2995	2995	2995	0
425	20230609	142000	12126995	2995	2995	2995	2995	0
426	20230609	141900	12126995	2995	2995	2995	2995	0
427	20230609	141800	12126995	2995	2995	2995	2995	0
428	20230609	141700	12126995	2995	2995	2995	2995	0
429	20230609	141600	12126995	2995	2995	2995	2995	0
430	20230609	141500	12126995	2995	2995	2995	2995	0
431	20230609	141400	12126995	2995	2995	2995	2995	0
432	20230609	141300	12126995	2995	2995	2995	2995	0
433	20230609	141200	12126995	2995	2995	2995	2995	0
434	20230609	141100	12126995	2995	2995	2995	2995	0
435	20230609	141000	12126995	2995	2995	2995	2995	0
436	20230609	140900	12126995	2995	2995	2995	2995	0
437	20230609	140800	12126995	2995	2995	2995	2995	50
438	20230609	140700	11977245	2995	2990	2995	2990	234
439	20230609	140600	11277085	2990	2990	2990	2990	0
440	20230609	140500	11277085	2990	2990	2990	2990	0
441	20230609	140400	11277085	2990	2990	2990	2990	0
442	20230609	140300	11277085	2990	2990	2990	2990	0
443	20230609	140200	11277085	2990	2990	2990	2990	0
444	20230609	140100	11277085	2990	2990	2990	2990	0
445	20230609	140000	11277085	2990	2990	2990	2990	0
446	20230609	135900	11277085	2990	2990	2990	2990	30
447	20230609	135800	11187385	2990	2990	2990	2990	5
448	20230609	135700	11172435	2990	2990	2990	2990	49
449	20230609	135600	11025925	2990	2990	2990	2990	0
450	20230609	135500	11025925	2990	2990	2990	2990	0
451	20230609	135400	11025925	2990	2990	2990	2990	0
452	20230609	135300	11025925	2990	2990	2990	2990	0
453	20230609	135200	11025925	2990	2990	2990	2990	0
454	20230609	135100	11025925	2990	2990	2990	2990	0
455	20230609	135000	11025925	2990	2990	2990	2990	0
456	20230609	134900	11025925	2990	2990	2990	2990	0
457	20230609	134800	11025925	2990	2990	2990	2990	0
458	20230609	134700	11025925	2990	2990	2990	2990	0
459	20230609	134600	11025925	2990	2990	2990	2990	0
460	20230609	134500	11025925	2990	2990	2990	2990	0
461	20230609	134400	11025925	2990	2990	2990	2990	0
462	20230609	134300	11025925	2990	2990	2990	2990	0
463	20230609	134200	11025925	2990	2990	2990	2990	0
464	20230609	134100	11025925	2990	2990	2990	2990	0
465	20230609	134000	11025925	2990	2990	2990	2990	0
466	20230609	133900	11025925	2990	2990	2990	2990	0
467	20230609	133800	11025925	2990	2990	2990	2990	0
468	20230609	133700	11025925	2990	2990	2990	2990	0
469	20230609	133600	11025925	2990	2990	2990	2990	0
470	20230609	133500	11025925	2990	2990	2990	2990	0
471	20230609	133400	11025925	2990	2990	2990	2990	0
472	20230609	133300	11025925	2990	2990	2990	2990	0
473	20230609	133200	11025925	2990	2990	2990	2990	0
474	20230609	133100	11025925	2990	2990	2990	2990	0
475	20230609	133000	11025925	2990	2990	2990	2990	0
476	20230609	132900	11025925	2990	2990	2990	2990	0
477	20230609	132800	11025925	2990	2985	2990	2985	78
478	20230609	132700	10793090	2985	2985	2985	2985	0
479	20230609	132600	10793090	2985	2985	2985	2985	0
480	20230609	132500	10793090	2985	2985	2985	2985	0
481	20230609	132400	10793090	2985	2985	2985	2985	0
482	20230609	132300	10793090	2985	2985	2985	2985	0
483	20230609	132200	10793090	2985	2985	2985	2985	0
484	20230609	132100	10793090	2985	2985	2985	2985	0
485	20230609	132000	10793090	2985	2985	2985	2985	0
486	20230609	131900	10793090	2985	2985	2985	2985	0
487	20230609	131800	10793090	2985	2985	2985	2985	0
488	20230609	131700	10793090	2985	2985	2985	2985	0
489	20230609	131600	10793090	2985	2985	2985	2985	0
490	20230609	131500	10793090	2985	2985	2985	2985	0
491	20230609	131400	10793090	2985	2985	2985	2985	0
492	20230609	131300	10793090	2985	2985	2985	2985	0
493	20230609	131200	10793090	2985	2985	2985	2985	0
494	20230609	131100	10793090	2985	2985	2985	2985	0
495	20230609	131000	10793090	2985	2985	2985	2985	1
496	20230609	130900	10790105	2985	2985	2985	2985	19
497	20230609	130800	10733390	2985	2985	2985	2985	0
498	20230609	130700	10733390	2985	2985	2985	2985	0
499	20230609	130600	10733390	2985	2985	2985	2985	0
500	20230609	130500	10733390	2985	2985	2985	2985	0
501	20230609	130400	10733390	2985	2985	2985	2985	100
502	20230609	130300	10434890	2990	2990	2990	2990	0
503	20230609	130200	10434890	2990	2990	2990	2990	0
504	20230609	130100	10434890	2990	2990	2990	2990	2
505	20230609	130000	10428910	3000	3000	3000	3000	0
506	20230609	125900	10428910	3000	3000	3000	3000	0
507	20230609	125800	10428910	3000	3000	3000	3000	0
508	20230609	125700	10428910	3000	3000	3000	3000	0
509	20230609	125600	10428910	3000	3000	3000	3000	0
510	20230609	125500	10428910	3000	3000	3000	3000	0
511	20230609	125400	10428910	3000	3000	3000	3000	0
512	20230609	125300	10428910	3000	3000	3000	3000	0
513	20230609	125200	10428910	3000	3000	3000	3000	0
514	20230609	125100	10428910	3000	3000	3000	3000	0
515	20230609	125000	10428910	3000	3000	3000	3000	0
516	20230609	124900	10428910	3000	3000	3000	3000	0
517	20230609	124800	10428910	3000	3000	3000	3000	0
518	20230609	124700	10428910	3000	3000	3000	3000	0
519	20230609	124600	10428910	3000	3000	3000	3000	1
520	20230609	124500	10425910	2985	2995	2995	2985	57
521	20230609	124400	10255315	3000	3000	3000	3000	0
522	20230609	124300	10255315	3000	3000	3000	3000	0
523	20230609	124200	10255315	3000	3000	3000	3000	0
524	20230609	124100	10255315	3000	3000	3000	3000	0
525	20230609	124000	10255315	3000	3000	3000	3000	0
526	20230609	123900	10255315	3000	3000	3000	3000	0
527	20230609	123800	10255315	3000	3000	3000	3000	0
528	20230609	123700	10255315	3000	3000	3000	3000	0
529	20230609	123600	10255315	3000	3000	3000	3000	0
530	20230609	123500	10255315	3000	3000	3000	3000	0
531	20230609	123400	10255315	3000	3000	3000	3000	0
532	20230609	123300	10255315	3000	3000	3000	3000	0
533	20230609	123200	10255315	3000	3000	3000	3000	0
534	20230609	123100	10255315	3000	3000	3000	3000	0
535	20230609	123000	10255315	3000	3000	3000	3000	0
536	20230609	122900	10255315	3000	3000	3000	3000	0
537	20230609	122800	10255315	3000	3000	3000	3000	0
538	20230609	122700	10255315	3000	3000	3000	3000	0
539	20230609	122600	10255315	3000	3000	3000	3000	0
540	20230609	122500	10255315	3000	3000	3000	3000	0
541	20230609	122400	10255315	3000	3000	3000	3000	0
542	20230609	122300	10255315	3000	3000	3000	3000	0
543	20230609	122200	10255315	3000	3000	3000	3000	0
544	20230609	122100	10255315	3000	3000	3000	3000	0
545	20230609	122000	10255315	3000	3000	3000	3000	0
546	20230609	121900	10255315	3000	2995	3000	2995	2
547	20230609	121800	10249320	2995	2995	2995	2995	0
548	20230609	121700	10249320	2995	2995	2995	2995	0
549	20230609	121600	10249320	2995	2995	2995	2995	1
550	20230609	121500	10246325	3000	3000	3000	3000	0
551	20230609	121400	10246325	3000	3000	3000	3000	0
552	20230609	121300	10246325	3000	3000	3000	3000	0
553	20230609	121200	10246325	3000	3000	3000	3000	0
554	20230609	121100	10246325	3000	3000	3000	3000	0
555	20230609	121000	10246325	3000	3000	3000	3000	0
556	20230609	120900	10246325	3000	3000	3000	3000	0
557	20230609	120800	10246325	3000	3000	3000	3000	0
558	20230609	120700	10246325	3000	3000	3000	3000	0
559	20230609	120600	10246325	3000	3000	3000	3000	0
560	20230609	120500	10246325	3000	3000	3000	3000	0
561	20230609	120400	10246325	3000	3000	3000	3000	0
562	20230609	120300	10246325	3000	3000	3000	3000	0
563	20230609	120200	10246325	3000	3000	3000	3000	0
564	20230609	120100	10246325	3000	3000	3000	3000	0
565	20230609	120000	10246325	3000	3000	3000	3000	0
566	20230609	115900	10246325	3000	3000	3000	3000	0
567	20230609	115800	10246325	3000	3000	3000	3000	0
568	20230609	115700	10246325	3000	3000	3000	3000	0
569	20230609	115600	10246325	3000	3000	3000	3000	0
570	20230609	115500	10246325	3000	3000	3000	3000	0
571	20230609	115400	10246325	3000	3000	3000	3000	0
572	20230609	115300	10246325	3000	3000	3000	3000	0
573	20230609	115200	10246325	3000	3000	3000	3000	0
574	20230609	115100	10246325	3000	3000	3000	3000	0
575	20230609	115000	10246325	3000	3000	3000	3000	0
576	20230609	114900	10246325	3000	3000	3000	3000	0
577	20230609	114800	10246325	3000	3000	3000	3000	0
578	20230609	114700	10246325	3000	3000	3000	3000	0
579	20230609	114600	10246325	3000	3000	3000	3000	0
580	20230609	114500	10246325	3000	3000	3000	3000	0
581	20230609	114400	10246325	3000	3000	3000	3000	0
582	20230609	114300	10246325	3000	3000	3000	3000	0
583	20230609	114200	10246325	3000	3000	3000	3000	0
584	20230609	114100	10246325	3000	3000	3000	3000	0
585	20230609	114000	10246325	3000	3000	3000	3000	0
586	20230609	113900	10246325	3000	3000	3000	3000	0
587	20230609	113800	10246325	3000	3000	3000	3000	0
588	20230609	113700	10246325	3000	3000	3000	3000	1
589	20230609	113600	10243325	2995	2995	2995	2995	0
590	20230609	113500	10243325	2995	2995	2995	2995	0
591	20230609	113400	10243325	2995	2995	2995	2995	0
592	20230609	113300	10243325	2995	2995	2995	2995	0
593	20230609	113200	10243325	2995	2995	2995	2995	0
594	20230609	113100	10243325	2995	2995	2995	2995	0
595	20230609	113000	10243325	2995	2995	2995	2995	3
596	20230609	112900	10234340	2995	2995	2995	2995	2
597	20230609	112800	10228350	2995	2995	2995	2995	0
598	20230609	112700	10228350	2995	2995	2995	2995	0
599	20230609	112600	10228350	2995	2995	2995	2995	0
600	20230609	112500	10228350	2995	2995	2995	2995	0
601	20230609	112400	10228350	2995	2995	2995	2995	0
602	20230609	112300	10228350	2995	2995	2995	2995	4
603	20230609	112200	10216370	2995	2995	2995	2995	0
604	20230609	112100	10216370	2995	2995	2995	2995	0
605	20230609	112000	10216370	2995	2995	2995	2995	0
606	20230609	111900	10216370	2995	2995	2995	2995	0
607	20230609	111800	10216370	2995	2995	2995	2995	51
608	20230609	111700	10063625	2995	2995	2995	2995	0
609	20230609	111600	10063625	2995	2995	2995	2995	0
610	20230609	111500	10063625	2995	2995	2995	2995	0
611	20230609	111400	10063625	2995	2995	2995	2995	0
612	20230609	111300	10063625	2995	2995	2995	2995	2
613	20230609	111200	10057635	2990	2990	2990	2990	0
614	20230609	111100	10057635	2990	2990	2990	2990	0
615	20230609	111000	10057635	2990	2990	2990	2990	3
616	20230609	110900	10048665	2990	2990	2990	2990	2
617	20230609	110800	10042685	2990	2990	2990	2990	0
618	20230609	110700	10042685	2990	2990	2990	2990	0
619	20230609	110600	10042685	2990	2990	2990	2990	0
620	20230609	110500	10042685	2990	2990	2990	2990	19
621	20230609	110400	9985875	2990	2990	2990	2990	594
622	20230609	110300	8209815	2990	2990	2990	2990	0
623	20230609	110200	8209815	2990	2990	2990	2990	0
624	20230609	110100	8209815	2990	2990	2990	2990	0
625	20230609	110000	8209815	2990	2990	2990	2990	3
626	20230609	105900	8200845	2990	2990	2990	2990	2
627	20230609	105800	8194865	2990	2990	2990	2990	0
628	20230609	105700	8194865	2990	2990	2990	2990	0
629	20230609	105600	8194865	2990	2990	2990	2990	0
630	20230609	105500	8194865	2990	2990	2990	2990	0
631	20230609	105400	8194865	2990	2990	2990	2990	0
632	20230609	105300	8194865	2990	2990	2990	2990	9
633	20230609	105200	8167955	2990	2990	2990	2990	0
634	20230609	105100	8167955	2990	2990	2990	2990	0
635	20230609	105000	8167955	2990	2990	2990	2990	4
636	20230609	104900	8155995	2990	2990	2990	2990	2
637	20230609	104800	8150015	2990	2990	2990	2990	0
638	20230609	104700	8150015	2990	2990	2990	2990	0
639	20230609	104600	8150015	2990	2990	2990	2990	0
640	20230609	104500	8150015	2990	2990	2990	2990	0
641	20230609	104400	8150015	2990	2990	2990	2990	0
642	20230609	104300	8150015	2990	2990	2990	2990	0
643	20230609	104200	8150015	2990	2990	2990	2990	0
644	20230609	104100	8150015	2990	2990	2990	2990	0
645	20230609	104000	8150015	2990	2990	2990	2990	4
646	20230609	103900	8138055	2990	2990	2990	2990	2
647	20230609	103800	8132075	2990	2990	2990	2990	0
648	20230609	103700	8132075	2990	2990	2990	2990	0
649	20230609	103600	8132075	2990	2990	2990	2990	0
650	20230609	103500	8132075	2990	2990	2990	2990	0
651	20230609	103400	8132075	2990	2990	2990	2990	0
652	20230609	103300	8132075	2990	2990	2990	2990	0
653	20230609	103200	8132075	2990	2990	2990	2990	0
654	20230609	103100	8132075	2990	2980	2990	2980	492
655	20230609	103000	6665905	2990	2990	2990	2990	2
656	20230609	102900	6659925	2990	2990	2990	2990	3
657	20230609	102800	6650955	2990	2990	2990	2990	5
658	20230609	102700	6636005	2990	2990	2990	2990	0
659	20230609	102600	6636005	2990	2990	2990	2990	0
660	20230609	102500	6636005	2990	2990	2990	2990	0
661	20230609	102400	6636005	2990	2990	2990	2990	0
662	20230609	102300	6636005	2990	2990	2990	2990	0
663	20230609	102200	6636005	2990	2990	2990	2990	0
664	20230609	102100	6636005	2990	2990	2990	2990	0
665	20230609	102000	6636005	2990	2990	2990	2990	0
666	20230609	101900	6636005	2990	2990	2990	2990	0
667	20230609	101800	6636005	2990	2990	2990	2990	0
668	20230609	101700	6636005	2990	2990	2990	2990	0
669	20230609	101600	6636005	2990	2990	2990	2990	0
670	20230609	101500	6636005	2990	2990	2990	2990	7
671	20230609	101400	6615075	2990	2990	2990	2990	0
672	20230609	101300	6615075	2990	2990	2990	2990	0
673	20230609	101200	6615075	2990	2990	2990	2990	0
674	20230609	101100	6615075	2990	2990	2990	2990	0
675	20230609	101000	6615075	2990	2990	2990	2990	0
676	20230609	100900	6615075	2990	2990	2990	2990	0
677	20230609	100800	6615075	2990	2990	2990	2990	72
678	20230609	100700	6399795	2990	2990	2990	2990	0
679	20230609	100600	6399795	2990	2985	2990	2985	630
680	20230609	100500	4519105	2990	2990	2990	2990	0
681	20230609	100400	4519105	2990	2990	2990	2990	0
682	20230609	100300	4519105	2990	2990	2990	2990	0
683	20230609	100200	4519105	2990	2990	2990	2990	0
684	20230609	100100	4519105	2990	2990	2990	2990	0
685	20230609	100000	4519105	2990	2990	2990	2990	0
686	20230609	095900	4519105	2990	2990	2990	2990	0
687	20230609	095800	4519105	2990	2990	2990	2990	454
688	20230609	095700	3161645	3000	3000	3000	3000	0
689	20230609	095600	3161645	3000	3000	3000	3000	0
690	20230609	095500	3161645	3000	3000	3000	3000	0
691	20230609	095400	3161645	3000	3000	3000	3000	0
692	20230609	095300	3161645	3000	3000	3000	3000	0
693	20230609	095200	3161645	3000	3000	3000	3000	0
694	20230609	095100	3161645	3000	3000	3000	3000	107
695	20230609	095000	2840645	3000	3000	3000	3000	3
696	20230609	094900	2831645	3000	3000	3000	3000	3
697	20230609	094800	2822645	3000	3000	3000	3000	0
698	20230609	094700	2822645	3000	3000	3000	3000	29
699	20230609	094600	2735645	3030	3030	3030	3030	0
700	20230609	094500	2735645	3030	3030	3030	3030	12
701	20230609	094400	2699285	3040	3040	3040	3040	0
702	20230609	094300	2699285	3040	3040	3040	3040	0
703	20230609	094200	2699285	3040	2995	3040	2995	320
704	20230609	094100	1737450	2995	2995	2995	2995	0
705	20230609	094000	1737450	2995	2995	2995	2995	0
706	20230609	093900	1737450	2995	2995	2995	2995	0
707	20230609	093800	1737450	2995	2995	2995	2995	0
708	20230609	093700	1737450	2995	2995	2995	2995	0
709	20230609	093600	1737450	2995	2995	2995	2995	0
710	20230609	093500	1737450	2995	2995	2995	2995	3
711	20230609	093400	1728465	2990	2990	2990	2990	0
712	20230609	093300	1728465	2990	2990	2990	2990	0
713	20230609	093200	1728465	2990	2990	2990	2990	0
714	20230609	093100	1728465	2990	2990	2990	2990	0
715	20230609	093000	1728465	2990	2990	2990	2990	3
716	20230609	092900	1719495	2990	2990	2990	2990	401
717	20230609	092800	520505	2990	2990	2990	2990	0
718	20230609	092700	520505	2990	2990	2990	2990	0
719	20230609	092600	520505	2990	2990	2990	2990	0
720	20230609	092500	520505	2990	2990	2990	2990	0
721	20230609	092400	520505	2990	2990	2990	2990	0
722	20230609	092300	520505	2990	2990	2990	2990	0
723	20230609	092200	520505	2990	2990	2990	2990	0
724	20230609	092100	520505	2990	2990	2990	2990	0
725	20230609	092000	520505	2990	2990	2990	2990	3
726	20230609	091900	511535	2990	2990	2990	2990	3
727	20230609	091800	502565	2990	2990	2990	2990	2
728	20230609	091700	496585	2990	2990	2990	2990	10
729	20230609	091600	466685	2990	2990	2990	2990	0
730	20230609	091500	466685	2990	2990	2990	2990	0
731	20230609	091400	466685	2990	2990	2990	2990	0
732	20230609	091300	466685	2990	2990	2990	2990	0
733	20230609	091200	466685	2990	2990	2990	2990	1
734	20230609	091100	463695	2990	2990	2990	2990	0
735	20230609	091000	463695	2990	2990	2990	2990	103
736	20230609	090900	155725	2990	2990	2990	2990	2
737	20230609	090800	149745	2990	2990	2990	2990	0
738	20230609	090700	149745	2990	2990	2990	2990	0
739	20230609	090600	149745	2990	2990	2990	2990	0
740	20230609	090500	149745	2990	2990	2990	2990	0
741	20230609	090400	149745	2990	2990	2990	2990	0
742	20230609	090300	149745	2990	2990	2990	2990	0
743	20230609	090200	149745	2990	2990	2990	2990	1
744	20230609	090100	146755	2995	2995	2995	2995	0
745	20230609	090000	146755	2995	2995	2995	2995	49