KissMeData/024070/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183600	31623625	2985	2985	2985	2985	1182
3	20230615	183500	31623625	2985	2985	2985	2985	0
4	20230615	183400	31623625	2985	2985	2985	2985	0
5	20230615	183300	31623625	2985	2985	2985	2985	0
6	20230615	183200	31623625	2985	2985	2985	2985	0
7	20230615	183100	31623625	2985	2985	2985	2985	0
8	20230615	183000	31623625	2985	2985	2985	2985	0
9	20230615	182900	31623625	2985	2985	2985	2985	0
10	20230615	182800	31623625	2985	2985	2985	2985	0
11	20230615	182700	31623625	2985	2985	2985	2985	0
12	20230615	182600	31623625	2985	2985	2985	2985	0
13	20230615	182500	31623625	2985	2985	2985	2985	0
14	20230615	182400	31623625	2985	2985	2985	2985	0
15	20230615	182300	31623625	2985	2985	2985	2985	0
16	20230615	182200	31623625	2985	2985	2985	2985	0
17	20230615	182100	31623625	2985	2985	2985	2985	0
18	20230615	182000	31623625	2985	2985	2985	2985	0
19	20230615	181900	31623625	2985	2985	2985	2985	0
20	20230615	181800	31623625	2985	2985	2985	2985	0
21	20230615	181700	31623625	2985	2985	2985	2985	0
22	20230615	181600	31623625	2985	2985	2985	2985	0
23	20230615	181500	31623625	2985	2985	2985	2985	0
24	20230615	181400	31623625	2985	2985	2985	2985	0
25	20230615	181300	31623625	2985	2985	2985	2985	0
26	20230615	181200	31623625	2985	2985	2985	2985	0
27	20230615	181100	31623625	2985	2985	2985	2985	0
28	20230615	181000	31623625	2985	2985	2985	2985	0
29	20230615	180900	31623625	2985	2985	2985	2985	0
30	20230615	180800	31623625	2985	2985	2985	2985	0
31	20230615	180700	31623625	2985	2985	2985	2985	0
32	20230615	180600	31623625	2985	2985	2985	2985	1182
33	20230615	180500	31623625	2985	2985	2985	2985	0
34	20230615	180400	31623625	2985	2985	2985	2985	0
35	20230615	180300	31623625	2985	2985	2985	2985	0
36	20230615	180200	31623625	2985	2985	2985	2985	0
37	20230615	180100	31623625	2985	2985	2985	2985	0
38	20230615	180000	31623625	2985	2985	2985	2985	0
39	20230615	175900	31623625	2985	2985	2985	2985	0
40	20230615	175800	31623625	2985	2985	2985	2985	0
41	20230615	175700	31623625	2985	2985	2985	2985	0
42	20230615	175600	31623625	2985	2985	2985	2985	0
43	20230615	175500	31623625	2985	2985	2985	2985	0
44	20230615	175400	31623625	2985	2985	2985	2985	0
45	20230615	175300	31623625	2985	2985	2985	2985	0
46	20230615	175200	31623625	2985	2985	2985	2985	0
47	20230615	175100	31623625	2985	2985	2985	2985	0
48	20230615	175000	31623625	2985	2985	2985	2985	0
49	20230615	174900	31623625	2985	2985	2985	2985	0
50	20230615	174800	31623625	2985	2985	2985	2985	0
51	20230615	174700	31623625	2985	2985	2985	2985	0
52	20230615	174600	31623625	2985	2985	2985	2985	0
53	20230615	174500	31623625	2985	2985	2985	2985	0
54	20230615	174400	31623625	2985	2985	2985	2985	0
55	20230615	174300	31623625	2985	2985	2985	2985	0
56	20230615	174200	31623625	2985	2985	2985	2985	0
57	20230615	174100	31623625	2985	2985	2985	2985	0
58	20230615	174000	31623625	2985	2985	2985	2985	0
59	20230615	173900	31623625	2985	2985	2985	2985	0
60	20230615	173800	31623625	2985	2985	2985	2985	0
61	20230615	173700	31623625	2985	2985	2985	2985	0
62	20230615	173600	31623625	2985	2985	2985	2985	1182
63	20230615	173500	31623625	2985	2985	2985	2985	0
64	20230615	173400	31623625	2985	2985	2985	2985	0
65	20230615	173300	31623625	2985	2985	2985	2985	0
66	20230615	173200	31623625	2985	2985	2985	2985	0
67	20230615	173100	31623625	2985	2985	2985	2985	0
68	20230615	173000	31623625	2985	2985	2985	2985	0
69	20230615	172900	31623625	2985	2985	2985	2985	0
70	20230615	172800	31623625	2985	2985	2985	2985	0
71	20230615	172700	31623625	2985	2985	2985	2985	0
72	20230615	172600	31623625	2985	2985	2985	2985	0
73	20230615	172500	31623625	2985	2985	2985	2985	0
74	20230615	172400	31623625	2985	2985	2985	2985	0
75	20230615	172300	31623625	2985	2985	2985	2985	0
76	20230615	172200	31623625	2985	2985	2985	2985	0
77	20230615	172100	31623625	2985	2985	2985	2985	0
78	20230615	172000	31623625	2985	2985	2985	2985	0
79	20230615	171900	31623625	2985	2985	2985	2985	0
80	20230615	171800	31623625	2985	2985	2985	2985	0
81	20230615	171700	31623625	2985	2985	2985	2985	0
82	20230615	171600	31623625	2985	2985	2985	2985	0
83	20230615	171500	31623625	2985	2985	2985	2985	0
84	20230615	171400	31623625	2985	2985	2985	2985	0
85	20230615	171300	31623625	2985	2985	2985	2985	0
86	20230615	171200	31623625	2985	2985	2985	2985	0
87	20230615	171100	31623625	2985	2985	2985	2985	0
88	20230615	171000	31623625	2985	2985	2985	2985	0
89	20230615	170900	31623625	2985	2985	2985	2985	0
90	20230615	170800	31623625	2985	2985	2985	2985	0
91	20230615	170700	31623625	2985	2985	2985	2985	0
92	20230615	170600	31623625	2985	2985	2985	2985	1182
93	20230615	170500	31623625	2985	2985	2985	2985	0
94	20230615	170400	31623625	2985	2985	2985	2985	0
95	20230615	170300	31623625	2985	2985	2985	2985	0
96	20230615	170200	31623625	2985	2985	2985	2985	0
97	20230615	170100	31623625	2985	2985	2985	2985	0
98	20230615	170000	31623625	2985	2985	2985	2985	0
99	20230615	165900	31623625	2985	2985	2985	2985	0
100	20230615	165800	31623625	2985	2985	2985	2985	0
101	20230615	165700	31623625	2985	2985	2985	2985	0
102	20230615	165600	31623625	2985	2985	2985	2985	0
103	20230615	165500	31623625	2985	2985	2985	2985	0
104	20230615	165400	31623625	2985	2985	2985	2985	0
105	20230615	165300	31623625	2985	2985	2985	2985	0
106	20230615	165200	31623625	2985	2985	2985	2985	0
107	20230615	165100	31623625	2985	2985	2985	2985	0
108	20230615	165000	31623625	2985	2985	2985	2985	0
109	20230615	164900	31623625	2985	2985	2985	2985	0
110	20230615	164800	31623625	2985	2985	2985	2985	0
111	20230615	164700	31623625	2985	2985	2985	2985	0
112	20230615	164600	31623625	2985	2985	2985	2985	0
113	20230615	164500	31623625	2985	2985	2985	2985	0
114	20230615	164400	31623625	2985	2985	2985	2985	0
115	20230615	164300	31623625	2985	2985	2985	2985	0
116	20230615	164200	31623625	2985	2985	2985	2985	0
117	20230615	164100	31623625	2985	2985	2985	2985	0
118	20230615	164000	31623625	2985	2985	2985	2985	0
119	20230615	163900	31623625	2985	2985	2985	2985	0
120	20230615	163800	31623625	2985	2985	2985	2985	0
121	20230615	163700	31623625	2985	2985	2985	2985	0
122	20230615	163600	31623625	2985	2985	2985	2985	1182
123	20230615	163500	31623625	2985	2985	2985	2985	0
124	20230615	163400	31623625	2985	2985	2985	2985	0
125	20230615	163300	31623625	2985	2985	2985	2985	0
126	20230615	163200	31623625	2985	2985	2985	2985	0
127	20230615	163100	31623625	2985	2985	2985	2985	0
128	20230615	163000	31623625	2985	2985	2985	2985	0
129	20230615	162900	31623625	2985	2985	2985	2985	0
130	20230615	162800	31623625	2985	2985	2985	2985	0
131	20230615	162700	31623625	2985	2985	2985	2985	0
132	20230615	162600	31623625	2985	2985	2985	2985	0
133	20230615	162500	31623625	2985	2985	2985	2985	0
134	20230615	162400	31623625	2985	2985	2985	2985	0
135	20230615	162300	31623625	2985	2985	2985	2985	0
136	20230615	162200	31623625	2985	2985	2985	2985	0
137	20230615	162100	31623625	2985	2985	2985	2985	0
138	20230615	162000	31623625	2985	2985	2985	2985	0
139	20230615	161900	31623625	2985	2985	2985	2985	0
140	20230615	161800	31623625	2985	2985	2985	2985	0
141	20230615	161700	31623625	2985	2985	2985	2985	0
142	20230615	161600	31623625	2985	2985	2985	2985	0
143	20230615	161500	31623625	2985	2985	2985	2985	0
144	20230615	161400	31623625	2985	2985	2985	2985	0
145	20230615	161300	31623625	2985	2985	2985	2985	0
146	20230615	161200	31623625	2985	2985	2985	2985	0
147	20230615	161100	31623625	2985	2985	2985	2985	0
148	20230615	161000	31623625	2985	2985	2985	2985	0
149	20230615	160900	31623625	2985	2985	2985	2985	0
150	20230615	160800	31623625	2985	2985	2985	2985	0
151	20230615	160700	31623625	2985	2985	2985	2985	0
152	20230615	160600	31623625	2985	2985	2985	2985	1182
153	20230615	160500	31623625	2985	2985	2985	2985	0
154	20230615	160400	31623625	2985	2985	2985	2985	0
155	20230615	160300	31623625	2985	2985	2985	2985	0
156	20230615	160200	31623625	2985	2985	2985	2985	0
157	20230615	160100	31623625	2985	2985	2985	2985	0
158	20230615	160000	31623625	2985	2985	2985	2985	0
159	20230615	155900	31623625	2985	2985	2985	2985	0
160	20230615	155800	31623625	2985	2985	2985	2985	0
161	20230615	155700	31623625	2985	2985	2985	2985	0
162	20230615	155600	31623625	2985	2985	2985	2985	0
163	20230615	155500	31623625	2985	2985	2985	2985	0
164	20230615	155400	31623625	2985	2985	2985	2985	0
165	20230615	155300	31623625	2985	2985	2985	2985	0
166	20230615	155200	31623625	2985	2985	2985	2985	0
167	20230615	155100	31623625	2985	2985	2985	2985	0
168	20230615	155000	31623625	2985	2985	2985	2985	0
169	20230615	154900	31623625	2985	2985	2985	2985	0
170	20230615	154800	31623625	2985	2985	2985	2985	0
171	20230615	154700	31623625	2985	2985	2985	2985	0
172	20230615	154600	31623625	2985	2985	2985	2985	0
173	20230615	154500	31623625	2985	2985	2985	2985	0
174	20230615	154400	31623625	2985	2985	2985	2985	0
175	20230615	154300	31623625	2985	2985	2985	2985	0
176	20230615	154200	31623625	2985	2985	2985	2985	0
177	20230615	154100	31623625	2985	2985	2985	2985	0
178	20230615	154000	31623625	2985	2985	2985	2985	0
179	20230615	153900	31623625	2985	2985	2985	2985	0
180	20230615	153800	31623625	2985	2985	2985	2985	0
181	20230615	153700	31623625	2985	2985	2985	2985	0
182	20230615	153600	31623625	2985	2985	2985	2985	1182
183	20230615	153500	31623625	2985	2985	2985	2985	0
184	20230615	153400	31623625	2985	2985	2985	2985	0
185	20230615	153300	31623625	2985	2985	2985	2985	0
186	20230615	153200	31623625	2985	2985	2985	2985	0
187	20230615	153100	31623625	2985	2985	2985	2985	0
188	20230615	153000	31623625	2985	2985	2985	2985	1182
189	20230615	152900	28095355	2985	2985	2985	2985	0
190	20230615	152800	28095355	2985	2985	2985	2985	0
191	20230615	152700	28095355	2985	2985	2985	2985	0
192	20230615	152600	28095355	2985	2985	2985	2985	0
193	20230615	152500	28095355	2985	2985	2985	2985	0
194	20230615	152400	28095355	2985	2985	2985	2985	0
195	20230615	152300	28095355	2985	2985	2985	2985	0
196	20230615	152200	28095355	2985	2985	2985	2985	0
197	20230615	152100	28095355	2985	2985	2985	2985	0
198	20230615	152000	28095355	2985	2985	2985	2985	0
199	20230615	151900	28095355	2985	2985	2985	2985	0
200	20230615	151800	28095355	2985	2985	2985	2985	0
201	20230615	151700	28095355	2985	2985	2985	2985	1
202	20230615	151600	28092370	2985	2985	2985	2985	0
203	20230615	151500	28092370	2985	2985	2985	2985	0
204	20230615	151400	28092370	2985	2985	2985	2985	0
205	20230615	151300	28092370	2985	2985	2985	2985	0
206	20230615	151200	28092370	2985	2985	2985	2985	0
207	20230615	151100	28092370	2985	2985	2985	2985	0
208	20230615	151000	28092370	2985	2985	2985	2985	0
209	20230615	150900	28092370	2985	2985	2985	2985	3
210	20230615	150800	28083415	2985	2985	2985	2985	0
211	20230615	150700	28083415	2985	2985	2985	2985	0
212	20230615	150600	28083415	2985	2985	2985	2985	0
213	20230615	150500	28083415	2985	2985	2985	2985	0
214	20230615	150400	28083415	2985	2985	2985	2985	0
215	20230615	150300	28083415	2985	2985	2985	2985	0
216	20230615	150200	28083415	2985	2985	2985	2985	0
217	20230615	150100	28083415	2985	2985	2985	2985	0
218	20230615	150000	28083415	2985	2985	2985	2985	0
219	20230615	145900	28083415	2985	2985	2985	2985	0
220	20230615	145800	28083415	2985	2985	2985	2985	1
221	20230615	145700	28080430	2985	2985	2985	2985	6
222	20230615	145600	28062520	2985	2985	2985	2985	300
223	20230615	145500	27167020	2985	2985	2985	2985	0
224	20230615	145400	27167020	2985	2985	2985	2985	0
225	20230615	145300	27167020	2985	2985	2985	2985	0
226	20230615	145200	27167020	2985	2985	2985	2985	0
227	20230615	145100	27167020	2985	2985	2985	2985	0
228	20230615	145000	27167020	2985	2985	2985	2985	0
229	20230615	144900	27167020	2985	2985	2985	2985	0
230	20230615	144800	27167020	2985	2985	2985	2985	7
231	20230615	144700	27146125	2985	2985	2985	2985	0
232	20230615	144600	27146125	2985	2985	2985	2985	4
233	20230615	144500	27134185	2985	2985	2985	2985	3
234	20230615	144400	27125230	2985	2980	2985	2980	81
235	20230615	144300	26883450	2985	2985	2985	2985	10
236	20230615	144200	26853600	2960	2960	2960	2960	0
237	20230615	144100	26853600	2960	2960	2960	2960	0
238	20230615	144000	26853600	2960	2960	2960	2960	0
239	20230615	143900	26853600	2960	2960	2960	2960	0
240	20230615	143800	26853600	2960	2960	2960	2960	0
241	20230615	143700	26853600	2960	2960	2960	2960	75
242	20230615	143600	26631600	2960	2960	2960	2960	20
243	20230615	143500	26572400	2960	2960	2960	2960	0
244	20230615	143400	26572400	2960	2960	2960	2960	300
245	20230615	143300	25684400	2960	2960	2960	2960	735
246	20230615	143200	23508800	2970	2970	2970	2970	0
247	20230615	143100	23508800	2970	2970	2970	2970	11
248	20230615	143000	23476130	2970	2965	2970	2965	30
249	20230615	142900	23387085	2970	2970	2970	2970	10
250	20230615	142800	23357385	2965	2970	2970	2965	914
251	20230615	142700	20646875	2990	2990	2990	2990	0
252	20230615	142600	20646875	2990	2990	2990	2990	0
253	20230615	142500	20646875	2990	2990	2990	2990	0
254	20230615	142400	20646875	2990	2990	2990	2990	0
255	20230615	142300	20646875	2990	2990	2990	2990	0
256	20230615	142200	20646875	2990	2990	2990	2990	0
257	20230615	142100	20646875	2990	2990	2990	2990	0
258	20230615	142000	20646875	2990	2990	2990	2990	0
259	20230615	141900	20646875	2990	2990	2990	2990	0
260	20230615	141800	20646875	2990	2990	2990	2990	0
261	20230615	141700	20646875	2990	2990	2990	2990	0
262	20230615	141600	20646875	2990	2985	2990	2985	12
263	20230615	141500	20611050	2965	2965	2965	2965	0
264	20230615	141400	20611050	2965	2965	2965	2965	0
265	20230615	141300	20611050	2965	2965	2965	2965	0
266	20230615	141200	20611050	2965	2965	2965	2965	0
267	20230615	141100	20611050	2965	2965	2965	2965	0
268	20230615	141000	20611050	2965	2965	2965	2965	0
269	20230615	140900	20611050	2965	2965	2965	2965	0
270	20230615	140800	20611050	2965	2965	2965	2965	0
271	20230615	140700	20611050	2965	2965	2965	2965	1
272	20230615	140600	20608085	2965	2965	2965	2965	0
273	20230615	140500	20608085	2965	2965	2965	2965	100
274	20230615	140400	20311585	2965	2970	2970	2965	941
275	20230615	140300	17518180	2970	2975	2975	2970	77
276	20230615	140200	17289195	2990	2990	2990	2990	0
277	20230615	140100	17289195	2990	2990	2990	2990	0
278	20230615	140000	17289195	2990	2990	2990	2990	0
279	20230615	135900	17289195	2990	2990	2990	2990	0
280	20230615	135800	17289195	2990	2990	2990	2990	0
281	20230615	135700	17289195	2990	2990	2990	2990	0
282	20230615	135600	17289195	2990	2990	2990	2990	0
283	20230615	135500	17289195	2990	2990	2990	2990	0
284	20230615	135400	17289195	2990	2990	2990	2990	0
285	20230615	135300	17289195	2990	2990	2990	2990	0
286	20230615	135200	17289195	2990	2990	2990	2990	0
287	20230615	135100	17289195	2990	2990	2990	2990	0
288	20230615	135000	17289195	2990	2990	2990	2990	0
289	20230615	134900	17289195	2990	2990	2990	2990	0
290	20230615	134800	17289195	2990	2990	2990	2990	0
291	20230615	134700	17289195	2990	2990	2990	2990	0
292	20230615	134600	17289195	2990	2990	2990	2990	0
293	20230615	134500	17289195	2990	2990	2990	2990	0
294	20230615	134400	17289195	2990	2990	2990	2990	0
295	20230615	134300	17289195	2990	2990	2990	2990	0
296	20230615	134200	17289195	2990	2990	2990	2990	0
297	20230615	134100	17289195	2990	2990	2990	2990	0
298	20230615	134000	17289195	2990	2990	2990	2990	0
299	20230615	133900	17289195	2990	2990	2990	2990	0
300	20230615	133800	17289195	2990	2990	2990	2990	0
301	20230615	133700	17289195	2990	2990	2990	2990	0
302	20230615	133600	17289195	2990	2990	2990	2990	0
303	20230615	133500	17289195	2990	2990	2990	2990	0
304	20230615	133400	17289195	2990	2990	2990	2990	0
305	20230615	133300	17289195	2990	2990	2990	2990	0
306	20230615	133200	17289195	2990	2990	2990	2990	0
307	20230615	133100	17289195	2990	2990	2990	2990	0
308	20230615	133000	17289195	2990	2990	2990	2990	0
309	20230615	132900	17289195	2990	2990	2990	2990	0
310	20230615	132800	17289195	2990	2990	2990	2990	0
311	20230615	132700	17289195	2990	2990	2990	2990	0
312	20230615	132600	17289195	2990	2985	2990	2985	6
313	20230615	132500	17271280	2970	2970	2970	2970	50
314	20230615	132400	17122780	2990	2990	2990	2990	0
315	20230615	132300	17122780	2990	2990	2990	2990	0
316	20230615	132200	17122780	2990	2990	2990	2990	0
317	20230615	132100	17122780	2990	2990	2990	2990	0
318	20230615	132000	17122780	2990	2990	2990	2990	0
319	20230615	131900	17122780	2990	2990	2990	2990	0
320	20230615	131800	17122780	2990	2990	2990	2990	0
321	20230615	131700	17122780	2990	2990	2990	2990	0
322	20230615	131600	17122780	2990	2990	2990	2990	0
323	20230615	131500	17122780	2990	2990	2990	2990	0
324	20230615	131400	17122780	2990	2990	2990	2990	0
325	20230615	131300	17122780	2990	2990	2990	2990	0
326	20230615	131200	17122780	2990	2990	2990	2990	0
327	20230615	131100	17122780	2990	2990	2990	2990	0
328	20230615	131000	17122780	2990	2990	2990	2990	0
329	20230615	130900	17122780	2990	2990	2990	2990	0
330	20230615	130800	17122780	2990	2990	2990	2990	0
331	20230615	130700	17122780	2990	2990	2990	2990	0
332	20230615	130600	17122780	2990	2990	2990	2990	0
333	20230615	130500	17122780	2990	2990	2990	2990	0
334	20230615	130400	17122780	2990	2990	2990	2990	0
335	20230615	130300	17122780	2990	2990	2990	2990	0
336	20230615	130200	17122780	2990	2990	2990	2990	0
337	20230615	130100	17122780	2990	2990	2990	2990	0
338	20230615	130000	17122780	2990	2990	2990	2990	0
339	20230615	125900	17122780	2990	2990	2990	2990	0
340	20230615	125800	17122780	2990	2990	2990	2990	0
341	20230615	125700	17122780	2990	2990	2990	2990	0
342	20230615	125600	17122780	2990	2990	2990	2990	0
343	20230615	125500	17122780	2990	2990	2990	2990	0
344	20230615	125400	17122780	2990	2990	2990	2990	0
345	20230615	125300	17122780	2990	2990	2990	2990	0
346	20230615	125200	17122780	2990	2990	2990	2990	0
347	20230615	125100	17122780	2990	2990	2990	2990	0
348	20230615	125000	17122780	2990	2990	2990	2990	0
349	20230615	124900	17122780	2990	2990	2990	2990	0
350	20230615	124800	17122780	2990	2990	2990	2990	0
351	20230615	124700	17122780	2990	2990	2990	2990	0
352	20230615	124600	17122780	2990	2990	2990	2990	0
353	20230615	124500	17122780	2990	2990	2990	2990	0
354	20230615	124400	17122780	2990	2990	2990	2990	0
355	20230615	124300	17122780	2990	2990	2990	2990	0
356	20230615	124200	17122780	2990	2990	2990	2990	0
357	20230615	124100	17122780	2990	2990	2990	2990	0
358	20230615	124000	17122780	2990	2990	2990	2990	0
359	20230615	123900	17122780	2990	2990	2990	2990	0
360	20230615	123800	17122780	2990	2990	2990	2990	0
361	20230615	123700	17122780	2990	2990	2990	2990	0
362	20230615	123600	17122780	2990	2990	2990	2990	0
363	20230615	123500	17122780	2990	2990	2990	2990	0
364	20230615	123400	17122780	2990	2990	2990	2990	0
365	20230615	123300	17122780	2990	2990	2990	2990	0
366	20230615	123200	17122780	2990	2990	2990	2990	0
367	20230615	123100	17122780	2990	2990	2990	2990	0
368	20230615	123000	17122780	2990	2990	2990	2990	0
369	20230615	122900	17122780	2990	2990	2990	2990	0
370	20230615	122800	17122780	2990	2990	2990	2990	0
371	20230615	122700	17122780	2990	2990	2990	2990	0
372	20230615	122600	17122780	2990	2990	2990	2990	0
373	20230615	122500	17122780	2990	2990	2990	2990	0
374	20230615	122400	17122780	2990	2990	2990	2990	0
375	20230615	122300	17122780	2990	2990	2990	2990	0
376	20230615	122200	17122780	2990	2990	2990	2990	0
377	20230615	122100	17122780	2990	2990	2990	2990	0
378	20230615	122000	17122780	2990	2990	2990	2990	0
379	20230615	121900	17122780	2990	2990	2990	2990	0
380	20230615	121800	17122780	2990	2990	2990	2990	0
381	20230615	121700	17122780	2990	2990	2990	2990	0
382	20230615	121600	17122780	2990	2990	2990	2990	0
383	20230615	121500	17122780	2990	2990	2990	2990	0
384	20230615	121400	17122780	2990	2990	2990	2990	0
385	20230615	121300	17122780	2990	2990	2990	2990	0
386	20230615	121200	17122780	2990	2990	2990	2990	0
387	20230615	121100	17122780	2990	2990	2990	2990	8
388	20230615	121000	17098860	2990	2990	2990	2990	168
389	20230615	120900	16596540	2990	2990	2990	2990	0
390	20230615	120800	16596540	2990	2990	2990	2990	0
391	20230615	120700	16596540	2990	2990	2990	2990	0
392	20230615	120600	16596540	2990	2990	2990	2990	0
393	20230615	120500	16596540	2990	2990	2990	2990	0
394	20230615	120400	16596540	2990	2990	2990	2990	0
395	20230615	120300	16596540	2990	2990	2990	2990	1
396	20230615	120200	16593550	2975	2975	2975	2975	0
397	20230615	120100	16593550	2975	2975	2975	2975	0
398	20230615	120000	16593550	2975	2975	2975	2975	111
399	20230615	115900	16263325	2965	2965	2965	2965	0
400	20230615	115800	16263325	2965	2965	2965	2965	0
401	20230615	115700	16263325	2965	2965	2965	2965	0
402	20230615	115600	16263325	2965	2965	2965	2965	0
403	20230615	115500	16263325	2965	2965	2965	2965	0
404	20230615	115400	16263325	2965	2965	2965	2965	0
405	20230615	115300	16263325	2965	2965	2965	2965	0
406	20230615	115200	16263325	2965	2965	2965	2965	0
407	20230615	115100	16263325	2965	2965	2965	2965	0
408	20230615	115000	16263325	2965	2965	2965	2965	0
409	20230615	114900	16263325	2965	2965	2965	2965	50
410	20230615	114800	16115075	2965	2965	2965	2965	0
411	20230615	114700	16115075	2965	2965	2965	2965	0
412	20230615	114600	16115075	2965	2965	2965	2965	0
413	20230615	114500	16115075	2965	2965	2965	2965	0
414	20230615	114400	16115075	2965	2965	2965	2965	0
415	20230615	114300	16115075	2965	2965	2965	2965	0
416	20230615	114200	16115075	2965	2965	2965	2965	0
417	20230615	114100	16115075	2965	2965	2965	2965	0
418	20230615	114000	16115075	2965	2970	2970	2965	100
419	20230615	113900	15818550	2970	2970	2970	2970	0
420	20230615	113800	15818550	2970	2970	2970	2970	0
421	20230615	113700	15818550	2970	2970	2970	2970	40
422	20230615	113600	15699750	2970	2970	2970	2970	80
423	20230615	113500	15462150	2970	2970	2970	2970	0
424	20230615	113400	15462150	2970	2970	2970	2970	0
425	20230615	113300	15462150	2970	2970	2970	2970	92
426	20230615	113200	15188910	2970	2970	2970	2970	0
427	20230615	113100	15188910	2970	2970	2970	2970	0
428	20230615	113000	15188910	2970	2970	2970	2970	0
429	20230615	112900	15188910	2970	2970	2970	2970	20
430	20230615	112800	15129510	2975	2975	2975	2975	0
431	20230615	112700	15129510	2975	2975	2975	2975	0
432	20230615	112600	15129510	2975	2975	2975	2975	0
433	20230615	112500	15129510	2975	2975	2975	2975	1
434	20230615	112400	15126535	2970	2970	2970	2970	0
435	20230615	112300	15126535	2970	2970	2970	2970	0
436	20230615	112200	15126535	2970	2970	2970	2970	0
437	20230615	112100	15126535	2970	2970	2970	2970	0
438	20230615	112000	15126535	2970	2970	2970	2970	0
439	20230615	111900	15126535	2970	2970	2970	2970	200
440	20230615	111800	14532535	2970	2970	2970	2970	0
441	20230615	111700	14532535	2970	2970	2970	2970	0
442	20230615	111600	14532535	2970	2970	2970	2970	0
443	20230615	111500	14532535	2970	2970	2970	2970	100
444	20230615	111400	14235535	2975	2975	2975	2975	0
445	20230615	111300	14235535	2975	2975	2975	2975	0
446	20230615	111200	14235535	2975	2975	2975	2975	176
447	20230615	111100	13711935	2975	2975	2975	2975	0
448	20230615	111000	13711935	2975	2975	2975	2975	89
449	20230615	110900	13447160	2990	2990	2990	2990	0
450	20230615	110800	13447160	2990	2990	2990	2990	0
451	20230615	110700	13447160	2990	2990	2990	2990	0
452	20230615	110600	13447160	2990	2990	2990	2990	0
453	20230615	110500	13447160	2990	2990	2990	2990	0
454	20230615	110400	13447160	2990	2990	2990	2990	0
455	20230615	110300	13447160	2990	2990	2990	2990	0
456	20230615	110200	13447160	2990	2990	2990	2990	0
457	20230615	110100	13447160	2990	2990	2990	2990	0
458	20230615	110000	13447160	2990	2990	2990	2990	0
459	20230615	105900	13447160	2990	2990	2990	2990	0
460	20230615	105800	13447160	2990	2990	2990	2990	0
461	20230615	105700	13447160	2990	2990	2990	2990	0
462	20230615	105600	13447160	2990	2990	2990	2990	0
463	20230615	105500	13447160	2990	2990	2990	2990	0
464	20230615	105400	13447160	2990	2990	2990	2990	0
465	20230615	105300	13447160	2990	2990	2990	2990	0
466	20230615	105200	13447160	2990	2990	2990	2990	0
467	20230615	105100	13447160	2990	2990	2990	2990	0
468	20230615	105000	13447160	2990	2990	2990	2990	43
469	20230615	104900	13318590	2990	2990	2990	2990	0
470	20230615	104800	13318590	2990	2990	2990	2990	0
471	20230615	104700	13318590	2990	2990	2990	2990	0
472	20230615	104600	13318590	2990	2990	2990	2990	0
473	20230615	104500	13318590	2990	2990	2990	2990	0
474	20230615	104400	13318590	2990	2990	2990	2990	0
475	20230615	104300	13318590	2990	2990	2990	2990	1
476	20230615	104200	13315600	2990	2990	2990	2990	650
477	20230615	104100	11372100	2995	2995	2995	2995	0
478	20230615	104000	11372100	2995	2995	2995	2995	0
479	20230615	103900	11372100	2995	2995	2995	2995	0
480	20230615	103800	11372100	2995	2995	2995	2995	0
481	20230615	103700	11372100	2995	2995	2995	2995	0
482	20230615	103600	11372100	2995	2995	2995	2995	0
483	20230615	103500	11372100	2995	2995	2995	2995	0
484	20230615	103400	11372100	2995	2995	2995	2995	0
485	20230615	103300	11372100	2995	2995	2995	2995	0
486	20230615	103200	11372100	2995	2995	2995	2995	0
487	20230615	103100	11372100	2995	2995	2995	2995	0
488	20230615	103000	11372100	2995	2995	2995	2995	6
489	20230615	102900	11354130	2995	2995	2995	2995	1
490	20230615	102800	11351135	3000	3000	3000	3000	0
491	20230615	102700	11351135	3000	3000	3000	3000	0
492	20230615	102600	11351135	3000	3000	3000	3000	0
493	20230615	102500	11351135	3000	3000	3000	3000	0
494	20230615	102400	11351135	3000	3000	3000	3000	0
495	20230615	102300	11351135	3000	3000	3000	3000	0
496	20230615	102200	11351135	3000	3000	3000	3000	0
497	20230615	102100	11351135	3000	3000	3000	3000	0
498	20230615	102000	11351135	3000	3000	3000	3000	0
499	20230615	101900	11351135	3000	3000	3000	3000	0
500	20230615	101800	11351135	3000	3000	3000	3000	0
501	20230615	101700	11351135	3000	3000	3000	3000	0
502	20230615	101600	11351135	3000	3000	3000	3000	0
503	20230615	101500	11351135	3000	3000	3000	3000	0
504	20230615	101400	11351135	3000	3000	3000	3000	0
505	20230615	101300	11351135	3000	3000	3000	3000	0
506	20230615	101200	11351135	3000	3000	3000	3000	0
507	20230615	101100	11351135	3000	3000	3000	3000	0
508	20230615	101000	11351135	3000	3000	3000	3000	0
509	20230615	100900	11351135	3000	3000	3000	3000	0
510	20230615	100800	11351135	3000	3000	3000	3000	0
511	20230615	100700	11351135	3000	3000	3000	3000	0
512	20230615	100600	11351135	3000	3000	3000	3000	0
513	20230615	100500	11351135	3000	2990	3000	2990	600
514	20230615	100400	9553565	2975	2975	2975	2975	0
515	20230615	100300	9553565	2975	2975	2975	2975	0
516	20230615	100200	9553565	2975	2975	2975	2975	0
517	20230615	100100	9553565	2975	2975	2975	2975	0
518	20230615	100000	9553565	2975	2975	2975	2975	0
519	20230615	095900	9553565	2975	2975	2975	2975	0
520	20230615	095800	9553565	2975	2975	2975	2975	0
521	20230615	095700	9553565	2975	2975	2975	2975	0
522	20230615	095600	9553565	2975	2975	2975	2975	180
523	20230615	095500	9018065	2975	2975	2975	2975	0
524	20230615	095400	9018065	2975	2975	2975	2975	0
525	20230615	095300	9018065	2975	2975	2975	2975	0
526	20230615	095200	9018065	2975	2975	2975	2975	0
527	20230615	095100	9018065	2975	2975	2975	2975	0
528	20230615	095000	9018065	2975	2975	2975	2975	20
529	20230615	094900	8958565	2975	2975	2975	2975	0
530	20230615	094800	8958565	2975	2975	2975	2975	0
531	20230615	094700	8958565	2975	2975	2975	2975	1243
532	20230615	094600	5260640	2980	2980	2980	2980	1002
533	20230615	094500	2274680	2990	2990	2990	2990	0
534	20230615	094400	2274680	2990	2990	2990	2990	0
535	20230615	094300	2274680	2990	2990	2990	2990	0
536	20230615	094200	2274680	2990	2990	2990	2990	0
537	20230615	094100	2274680	2990	2990	2990	2990	0
538	20230615	094000	2274680	2990	2990	2990	2990	0
539	20230615	093900	2274680	2990	2990	2990	2990	0
540	20230615	093800	2274680	2990	2990	2990	2990	0
541	20230615	093700	2274680	2990	2990	2990	2990	3
542	20230615	093600	2265710	2990	2990	2990	2990	10
543	20230615	093500	2235810	2990	2990	2990	2990	0
544	20230615	093400	2235810	2990	2990	2990	2990	0
545	20230615	093300	2235810	2990	2990	2990	2990	0
546	20230615	093200	2235810	2990	2990	2990	2990	0
547	20230615	093100	2235810	2990	2990	2990	2990	0
548	20230615	093000	2235810	2990	2990	2990	2990	222
549	20230615	092900	1572030	2975	2975	2975	2975	0
550	20230615	092800	1572030	2975	2975	2975	2975	0
551	20230615	092700	1572030	2975	2975	2975	2975	0
552	20230615	092600	1572030	2975	2975	2975	2975	0
553	20230615	092500	1572030	2975	2975	2975	2975	0
554	20230615	092400	1572030	2975	2975	2975	2975	0
555	20230615	092300	1572030	2975	2975	2975	2975	0
556	20230615	092200	1572030	2975	2975	2975	2975	0
557	20230615	092100	1572030	2975	2975	2975	2975	0
558	20230615	092000	1572030	2975	2975	2975	2975	0
559	20230615	091900	1572030	2975	2975	2975	2975	0
560	20230615	091800	1572030	2975	2975	2975	2975	1
561	20230615	091700	1569055	2980	2980	2980	2980	0
562	20230615	091600	1569055	2980	2980	2980	2980	59
563	20230615	091500	1393235	2975	2975	2975	2975	0
564	20230615	091400	1393235	2975	2975	2975	2975	0
565	20230615	091300	1393235	2975	2975	2975	2975	0
566	20230615	091200	1393235	2975	2975	2975	2975	0
567	20230615	091100	1393235	2975	2975	2975	2975	0
568	20230615	091000	1393235	2975	2975	2975	2975	2
569	20230615	090900	1387285	2975	2975	2975	2975	0
570	20230615	090800	1387285	2975	2975	2975	2975	0
571	20230615	090700	1387285	2975	2975	2975	2975	0
572	20230615	090600	1387285	2975	2985	2990	2975	110
573	20230615	090500	1059890	2990	2990	2990	2990	0
574	20230615	090400	1059890	2990	2990	2990	2990	0
575	20230615	090300	1059890	2990	2980	2990	2980	120
576	20230615	090200	702090	2970	2970	2970	2970	0
577	20230615	090100	702090	2970	2970	2970	2970	0
578	20230615	090000	702090	2970	2980	2980	2970	236