KissMeData/024070/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184200	24350735	2995	2995	2995	2995	953
3	20230616	184100	24350735	2995	2995	2995	2995	0
4	20230616	184000	24350735	2995	2995	2995	2995	0
5	20230616	183900	24350735	2995	2995	2995	2995	0
6	20230616	183800	24350735	2995	2995	2995	2995	0
7	20230616	183700	24350735	2995	2995	2995	2995	0
8	20230616	183600	24350735	2995	2995	2995	2995	0
9	20230616	183500	24350735	2995	2995	2995	2995	0
10	20230616	183400	24350735	2995	2995	2995	2995	0
11	20230616	183300	24350735	2995	2995	2995	2995	0
12	20230616	183200	24350735	2995	2995	2995	2995	0
13	20230616	183100	24350735	2995	2995	2995	2995	0
14	20230616	183000	24350735	2995	2995	2995	2995	0
15	20230616	182900	24350735	2995	2995	2995	2995	0
16	20230616	182800	24350735	2995	2995	2995	2995	0
17	20230616	182700	24350735	2995	2995	2995	2995	0
18	20230616	182600	24350735	2995	2995	2995	2995	0
19	20230616	182500	24350735	2995	2995	2995	2995	0
20	20230616	182400	24350735	2995	2995	2995	2995	0
21	20230616	182300	24350735	2995	2995	2995	2995	0
22	20230616	182200	24350735	2995	2995	2995	2995	0
23	20230616	182100	24350735	2995	2995	2995	2995	0
24	20230616	182000	24350735	2995	2995	2995	2995	0
25	20230616	181900	24350735	2995	2995	2995	2995	0
26	20230616	181800	24350735	2995	2995	2995	2995	0
27	20230616	181700	24350735	2995	2995	2995	2995	0
28	20230616	181600	24350735	2995	2995	2995	2995	0
29	20230616	181500	24350735	2995	2995	2995	2995	0
30	20230616	181400	24350735	2995	2995	2995	2995	0
31	20230616	181300	24350735	2995	2995	2995	2995	0
32	20230616	181200	24350735	2995	2995	2995	2995	953
33	20230616	181100	24350735	2995	2995	2995	2995	0
34	20230616	181000	24350735	2995	2995	2995	2995	0
35	20230616	180900	24350735	2995	2995	2995	2995	0
36	20230616	180800	24350735	2995	2995	2995	2995	0
37	20230616	180700	24350735	2995	2995	2995	2995	0
38	20230616	180600	24350735	2995	2995	2995	2995	0
39	20230616	180500	24350735	2995	2995	2995	2995	0
40	20230616	180400	24350735	2995	2995	2995	2995	0
41	20230616	180300	24350735	2995	2995	2995	2995	0
42	20230616	180200	24350735	2995	2995	2995	2995	0
43	20230616	180100	24350735	2995	2995	2995	2995	0
44	20230616	180000	24350735	2995	2995	2995	2995	0
45	20230616	175900	24350735	2995	2995	2995	2995	0
46	20230616	175800	24350735	2995	2995	2995	2995	0
47	20230616	175700	24350735	2995	2995	2995	2995	0
48	20230616	175600	24350735	2995	2995	2995	2995	0
49	20230616	175500	24350735	2995	2995	2995	2995	0
50	20230616	175400	24350735	2995	2995	2995	2995	0
51	20230616	175300	24350735	2995	2995	2995	2995	0
52	20230616	175200	24350735	2995	2995	2995	2995	0
53	20230616	175100	24350735	2995	2995	2995	2995	0
54	20230616	175000	24350735	2995	2995	2995	2995	0
55	20230616	174900	24350735	2995	2995	2995	2995	0
56	20230616	174800	24350735	2995	2995	2995	2995	0
57	20230616	174700	24350735	2995	2995	2995	2995	0
58	20230616	174600	24350735	2995	2995	2995	2995	0
59	20230616	174500	24350735	2995	2995	2995	2995	0
60	20230616	174400	24350735	2995	2995	2995	2995	0
61	20230616	174300	24350735	2995	2995	2995	2995	0
62	20230616	174200	24350735	2995	2995	2995	2995	953
63	20230616	174100	24350735	2995	2995	2995	2995	0
64	20230616	174000	24350735	2995	2995	2995	2995	0
65	20230616	173900	24350735	2995	2995	2995	2995	0
66	20230616	173800	24350735	2995	2995	2995	2995	0
67	20230616	173700	24350735	2995	2995	2995	2995	0
68	20230616	173600	24350735	2995	2995	2995	2995	0
69	20230616	173500	24350735	2995	2995	2995	2995	0
70	20230616	173400	24350735	2995	2995	2995	2995	0
71	20230616	173300	24350735	2995	2995	2995	2995	0
72	20230616	173200	24350735	2995	2995	2995	2995	0
73	20230616	173100	24350735	2995	2995	2995	2995	0
74	20230616	173000	24350735	2995	2995	2995	2995	0
75	20230616	172900	24350735	2995	2995	2995	2995	0
76	20230616	172800	24350735	2995	2995	2995	2995	0
77	20230616	172700	24350735	2995	2995	2995	2995	0
78	20230616	172600	24350735	2995	2995	2995	2995	0
79	20230616	172500	24350735	2995	2995	2995	2995	0
80	20230616	172400	24350735	2995	2995	2995	2995	0
81	20230616	172300	24350735	2995	2995	2995	2995	0
82	20230616	172200	24350735	2995	2995	2995	2995	0
83	20230616	172100	24350735	2995	2995	2995	2995	0
84	20230616	172000	24350735	2995	2995	2995	2995	0
85	20230616	171900	24350735	2995	2995	2995	2995	0
86	20230616	171800	24350735	2995	2995	2995	2995	0
87	20230616	171700	24350735	2995	2995	2995	2995	0
88	20230616	171600	24350735	2995	2995	2995	2995	0
89	20230616	171500	24350735	2995	2995	2995	2995	0
90	20230616	171400	24350735	2995	2995	2995	2995	0
91	20230616	171300	24350735	2995	2995	2995	2995	0
92	20230616	171200	24350735	2995	2995	2995	2995	953
93	20230616	171100	24350735	2995	2995	2995	2995	0
94	20230616	171000	24350735	2995	2995	2995	2995	0
95	20230616	170900	24350735	2995	2995	2995	2995	0
96	20230616	170800	24350735	2995	2995	2995	2995	0
97	20230616	170700	24350735	2995	2995	2995	2995	0
98	20230616	170600	24350735	2995	2995	2995	2995	0
99	20230616	170500	24350735	2995	2995	2995	2995	0
100	20230616	170400	24350735	2995	2995	2995	2995	0
101	20230616	170300	24350735	2995	2995	2995	2995	0
102	20230616	170200	24350735	2995	2995	2995	2995	0
103	20230616	170100	24350735	2995	2995	2995	2995	0
104	20230616	170000	24350735	2995	2995	2995	2995	0
105	20230616	165900	24350735	2995	2995	2995	2995	0
106	20230616	165800	24350735	2995	2995	2995	2995	0
107	20230616	165700	24350735	2995	2995	2995	2995	0
108	20230616	165600	24350735	2995	2995	2995	2995	0
109	20230616	165500	24350735	2995	2995	2995	2995	0
110	20230616	165400	24350735	2995	2995	2995	2995	0
111	20230616	165300	24350735	2995	2995	2995	2995	0
112	20230616	165200	24350735	2995	2995	2995	2995	0
113	20230616	165100	24350735	2995	2995	2995	2995	0
114	20230616	165000	24350735	2995	2995	2995	2995	0
115	20230616	164900	24350735	2995	2995	2995	2995	0
116	20230616	164800	24350735	2995	2995	2995	2995	0
117	20230616	164700	24350735	2995	2995	2995	2995	0
118	20230616	164600	24350735	2995	2995	2995	2995	0
119	20230616	164500	24350735	2995	2995	2995	2995	0
120	20230616	164400	24350735	2995	2995	2995	2995	0
121	20230616	164300	24350735	2995	2995	2995	2995	0
122	20230616	164200	24350735	2995	2995	2995	2995	953
123	20230616	164100	24350735	2995	2995	2995	2995	0
124	20230616	164000	24350735	2995	2995	2995	2995	0
125	20230616	163900	24350735	2995	2995	2995	2995	0
126	20230616	163800	24350735	2995	2995	2995	2995	0
127	20230616	163700	24350735	2995	2995	2995	2995	0
128	20230616	163600	24350735	2995	2995	2995	2995	0
129	20230616	163500	24350735	2995	2995	2995	2995	0
130	20230616	163400	24350735	2995	2995	2995	2995	0
131	20230616	163300	24350735	2995	2995	2995	2995	0
132	20230616	163200	24350735	2995	2995	2995	2995	0
133	20230616	163100	24350735	2995	2995	2995	2995	0
134	20230616	163000	24350735	2995	2995	2995	2995	0
135	20230616	162900	24350735	2995	2995	2995	2995	0
136	20230616	162800	24350735	2995	2995	2995	2995	0
137	20230616	162700	24350735	2995	2995	2995	2995	0
138	20230616	162600	24350735	2995	2995	2995	2995	0
139	20230616	162500	24350735	2995	2995	2995	2995	0
140	20230616	162400	24350735	2995	2995	2995	2995	0
141	20230616	162300	24350735	2995	2995	2995	2995	0
142	20230616	162200	24350735	2995	2995	2995	2995	0
143	20230616	162100	24350735	2995	2995	2995	2995	0
144	20230616	162000	24350735	2995	2995	2995	2995	0
145	20230616	161900	24350735	2995	2995	2995	2995	0
146	20230616	161800	24350735	2995	2995	2995	2995	0
147	20230616	161700	24350735	2995	2995	2995	2995	0
148	20230616	161600	24350735	2995	2995	2995	2995	0
149	20230616	161500	24350735	2995	2995	2995	2995	0
150	20230616	161400	24350735	2995	2995	2995	2995	0
151	20230616	161300	24350735	2995	2995	2995	2995	0
152	20230616	161200	24350735	2995	2995	2995	2995	953
153	20230616	161100	24350735	2995	2995	2995	2995	0
154	20230616	161000	24350735	2995	2995	2995	2995	0
155	20230616	160900	24350735	2995	2995	2995	2995	0
156	20230616	160800	24350735	2995	2995	2995	2995	0
157	20230616	160700	24350735	2995	2995	2995	2995	0
158	20230616	160600	24350735	2995	2995	2995	2995	0
159	20230616	160500	24350735	2995	2995	2995	2995	0
160	20230616	160400	24350735	2995	2995	2995	2995	0
161	20230616	160300	24350735	2995	2995	2995	2995	0
162	20230616	160200	24350735	2995	2995	2995	2995	0
163	20230616	160100	24350735	2995	2995	2995	2995	0
164	20230616	160000	24350735	2995	2995	2995	2995	0
165	20230616	155900	24350735	2995	2995	2995	2995	0
166	20230616	155800	24350735	2995	2995	2995	2995	0
167	20230616	155700	24350735	2995	2995	2995	2995	0
168	20230616	155600	24350735	2995	2995	2995	2995	0
169	20230616	155500	24350735	2995	2995	2995	2995	0
170	20230616	155400	24350735	2995	2995	2995	2995	0
171	20230616	155300	24350735	2995	2995	2995	2995	0
172	20230616	155200	24350735	2995	2995	2995	2995	0
173	20230616	155100	24350735	2995	2995	2995	2995	0
174	20230616	155000	24350735	2995	2995	2995	2995	0
175	20230616	154900	24350735	2995	2995	2995	2995	0
176	20230616	154800	24350735	2995	2995	2995	2995	0
177	20230616	154700	24350735	2995	2995	2995	2995	0
178	20230616	154600	24350735	2995	2995	2995	2995	0
179	20230616	154500	24350735	2995	2995	2995	2995	0
180	20230616	154400	24350735	2995	2995	2995	2995	0
181	20230616	154300	24350735	2995	2995	2995	2995	0
182	20230616	154200	24350735	2995	2995	2995	2995	953
183	20230616	154100	24350735	2995	2995	2995	2995	0
184	20230616	154000	24350735	2995	2995	2995	2995	0
185	20230616	153900	24350735	2995	2995	2995	2995	0
186	20230616	153800	24350735	2995	2995	2995	2995	0
187	20230616	153700	24350735	2995	2995	2995	2995	0
188	20230616	153600	24350735	2995	2995	2995	2995	0
189	20230616	153500	24350735	2995	2995	2995	2995	0
190	20230616	153400	24350735	2995	2995	2995	2995	0
191	20230616	153300	24350735	2995	2995	2995	2995	0
192	20230616	153200	24350735	2995	2995	2995	2995	0
193	20230616	153100	24350735	2995	2995	2995	2995	0
194	20230616	153000	24350735	2995	2995	2995	2995	953
195	20230616	152900	21496500	2985	2985	2985	2985	0
196	20230616	152800	21496500	2985	2985	2985	2985	0
197	20230616	152700	21496500	2985	2985	2985	2985	0
198	20230616	152600	21496500	2985	2985	2985	2985	0
199	20230616	152500	21496500	2985	2985	2985	2985	0
200	20230616	152400	21496500	2985	2985	2985	2985	0
201	20230616	152300	21496500	2985	2985	2985	2985	0
202	20230616	152200	21496500	2985	2985	2985	2985	0
203	20230616	152100	21496500	2985	2985	2985	2985	0
204	20230616	152000	21496500	2985	2985	2985	2985	0
205	20230616	151900	21496500	2985	2985	2985	2985	0
206	20230616	151800	21496500	2985	2985	2985	2985	0
207	20230616	151700	21496500	2985	2985	2985	2985	0
208	20230616	151600	21496500	2985	2985	2985	2985	0
209	20230616	151500	21496500	2985	2985	2985	2985	0
210	20230616	151400	21496500	2985	2985	2985	2985	0
211	20230616	151300	21496500	2985	2985	2985	2985	0
212	20230616	151200	21496500	2985	2990	2990	2985	2
213	20230616	151100	21490525	2990	2990	2990	2990	0
214	20230616	151000	21490525	2990	2990	2990	2990	72
215	20230616	150900	21275245	2995	2995	2995	2995	0
216	20230616	150800	21275245	2995	2995	2995	2995	0
217	20230616	150700	21275245	2995	2995	2995	2995	0
218	20230616	150600	21275245	2995	2995	2995	2995	0
219	20230616	150500	21275245	2995	2995	2995	2995	0
220	20230616	150400	21275245	2995	2995	2995	2995	0
221	20230616	150300	21275245	2995	2995	2995	2995	0
222	20230616	150200	21275245	2995	2995	2995	2995	1
223	20230616	150100	21272250	2995	2995	2995	2995	0
224	20230616	150000	21272250	2995	2985	2995	2985	11
225	20230616	145900	21239405	2995	2995	2995	2995	0
226	20230616	145800	21239405	2995	2995	2995	2995	0
227	20230616	145700	21239405	2995	2995	2995	2995	0
228	20230616	145600	21239405	2995	2990	2995	2990	47
229	20230616	145500	21098865	2985	2985	2985	2985	50
230	20230616	145400	20949615	2995	2995	2995	2995	0
231	20230616	145300	20949615	2995	2995	2995	2995	0
232	20230616	145200	20949615	2995	2995	2995	2995	0
233	20230616	145100	20949615	2995	2995	2995	2995	0
234	20230616	145000	20949615	2995	2995	2995	2995	0
235	20230616	144900	20949615	2995	2995	2995	2995	0
236	20230616	144800	20949615	2995	2995	2995	2995	0
237	20230616	144700	20949615	2995	2995	2995	2995	0
238	20230616	144600	20949615	2995	2995	2995	2995	0
239	20230616	144500	20949615	2995	2995	2995	2995	0
240	20230616	144400	20949615	2995	2995	2995	2995	0
241	20230616	144300	20949615	2995	2990	2995	2990	110
242	20230616	144200	20620710	2990	2990	2990	2990	0
243	20230616	144100	20620710	2990	2990	2990	2990	0
244	20230616	144000	20620710	2990	2990	2990	2990	0
245	20230616	143900	20620710	2990	2990	2990	2990	101
246	20230616	143800	20318720	2985	2980	2985	2980	168
247	20230616	143700	19817245	2980	2980	2980	2980	1
248	20230616	143600	19814265	2985	2985	2985	2985	67
249	20230616	143500	19614270	2980	2985	2985	2980	18
250	20230616	143400	19560625	2985	2985	2985	2985	1
251	20230616	143300	19557640	2985	2985	2985	2985	49
252	20230616	143200	19411375	2990	2990	2990	2990	0
253	20230616	143100	19411375	2990	2990	2990	2990	0
254	20230616	143000	19411375	2990	2990	2990	2990	0
255	20230616	142900	19411375	2990	2990	2990	2990	0
256	20230616	142800	19411375	2990	2990	2990	2990	0
257	20230616	142700	19411375	2990	2990	2990	2990	0
258	20230616	142600	19411375	2990	2990	2990	2990	0
259	20230616	142500	19411375	2990	2990	2990	2990	0
260	20230616	142400	19411375	2990	2990	2990	2990	0
261	20230616	142300	19411375	2990	2990	2990	2990	0
262	20230616	142200	19411375	2990	2990	2990	2990	0
263	20230616	142100	19411375	2990	2990	2990	2990	0
264	20230616	142000	19411375	2990	2990	2990	2990	0
265	20230616	141900	19411375	2990	2990	2990	2990	10
266	20230616	141800	19381475	2990	2990	2990	2990	0
267	20230616	141700	19381475	2990	2990	2990	2990	0
268	20230616	141600	19381475	2990	2990	2990	2990	0
269	20230616	141500	19381475	2990	2990	2990	2990	0
270	20230616	141400	19381475	2990	2990	2990	2990	0
271	20230616	141300	19381475	2990	2990	2990	2990	0
272	20230616	141200	19381475	2990	2990	2990	2990	0
273	20230616	141100	19381475	2990	2990	2990	2990	0
274	20230616	141000	19381475	2990	2990	2990	2990	0
275	20230616	140900	19381475	2990	2990	2990	2990	0
276	20230616	140800	19381475	2990	2990	2990	2990	0
277	20230616	140700	19381475	2990	2990	2990	2990	0
278	20230616	140600	19381475	2990	2990	2990	2990	0
279	20230616	140500	19381475	2990	2990	2990	2990	0
280	20230616	140400	19381475	2990	2990	2990	2990	0
281	20230616	140300	19381475	2990	2990	2990	2990	0
282	20230616	140200	19381475	2990	2990	2990	2990	0
283	20230616	140100	19381475	2990	2990	2990	2990	0
284	20230616	140000	19381475	2990	2990	2990	2990	0
285	20230616	135900	19381475	2990	2990	2990	2990	0
286	20230616	135800	19381475	2990	2990	2990	2990	0
287	20230616	135700	19381475	2990	2990	2990	2990	0
288	20230616	135600	19381475	2990	2990	2990	2990	0
289	20230616	135500	19381475	2990	2990	2990	2990	0
290	20230616	135400	19381475	2990	2990	2990	2990	0
291	20230616	135300	19381475	2990	2990	2990	2990	0
292	20230616	135200	19381475	2990	2990	2990	2990	0
293	20230616	135100	19381475	2990	2990	2990	2990	0
294	20230616	135000	19381475	2990	2990	2990	2990	0
295	20230616	134900	19381475	2990	2990	2990	2990	0
296	20230616	134800	19381475	2990	2990	2990	2990	0
297	20230616	134700	19381475	2990	2990	2990	2990	0
298	20230616	134600	19381475	2990	2990	2990	2990	0
299	20230616	134500	19381475	2990	2990	2990	2990	0
300	20230616	134400	19381475	2990	2990	2990	2990	0
301	20230616	134300	19381475	2990	2990	2990	2990	0
302	20230616	134200	19381475	2990	2990	2990	2990	0
303	20230616	134100	19381475	2990	2990	2990	2990	0
304	20230616	134000	19381475	2990	2990	2990	2990	0
305	20230616	133900	19381475	2990	2990	2990	2990	0
306	20230616	133800	19381475	2990	2990	2990	2990	0
307	20230616	133700	19381475	2990	2990	2990	2990	0
308	20230616	133600	19381475	2990	2990	2990	2990	0
309	20230616	133500	19381475	2990	2990	2990	2990	0
310	20230616	133400	19381475	2990	2990	2990	2990	0
311	20230616	133300	19381475	2990	2990	2990	2990	0
312	20230616	133200	19381475	2990	2990	2990	2990	0
313	20230616	133100	19381475	2990	2990	2990	2990	0
314	20230616	133000	19381475	2990	2990	2990	2990	0
315	20230616	132900	19381475	2990	2990	2990	2990	0
316	20230616	132800	19381475	2990	2990	2990	2990	0
317	20230616	132700	19381475	2990	2990	2990	2990	0
318	20230616	132600	19381475	2990	2990	2990	2990	0
319	20230616	132500	19381475	2990	2990	2990	2990	0
320	20230616	132400	19381475	2990	2990	2990	2990	0
321	20230616	132300	19381475	2990	2990	2990	2990	0
322	20230616	132200	19381475	2990	2990	2990	2990	0
323	20230616	132100	19381475	2990	2990	2990	2990	0
324	20230616	132000	19381475	2990	2990	2990	2990	0
325	20230616	131900	19381475	2990	2990	2990	2990	0
326	20230616	131800	19381475	2990	2990	2990	2990	0
327	20230616	131700	19381475	2990	2990	2990	2990	0
328	20230616	131600	19381475	2990	2990	2990	2990	0
329	20230616	131500	19381475	2990	2990	2990	2990	0
330	20230616	131400	19381475	2990	2990	2990	2990	0
331	20230616	131300	19381475	2990	2990	2990	2990	0
332	20230616	131200	19381475	2990	2990	2990	2990	0
333	20230616	131100	19381475	2990	2990	2990	2990	0
334	20230616	131000	19381475	2990	2990	2990	2990	0
335	20230616	130900	19381475	2990	2990	2990	2990	0
336	20230616	130800	19381475	2990	2990	2990	2990	0
337	20230616	130700	19381475	2990	2990	2990	2990	0
338	20230616	130600	19381475	2990	2990	2990	2990	0
339	20230616	130500	19381475	2990	2990	2990	2990	0
340	20230616	130400	19381475	2990	2990	2990	2990	0
341	20230616	130300	19381475	2990	2990	2990	2990	0
342	20230616	130200	19381475	2990	2990	2990	2990	0
343	20230616	130100	19381475	2990	2990	2990	2990	0
344	20230616	130000	19381475	2990	2990	2990	2990	0
345	20230616	125900	19381475	2990	2990	2990	2990	0
346	20230616	125800	19381475	2990	2990	2990	2990	0
347	20230616	125700	19381475	2990	2990	2990	2990	0
348	20230616	125600	19381475	2990	2990	2990	2990	0
349	20230616	125500	19381475	2990	2990	2990	2990	0
350	20230616	125400	19381475	2990	2990	2990	2990	0
351	20230616	125300	19381475	2990	2990	2990	2990	0
352	20230616	125200	19381475	2990	2990	2990	2990	0
353	20230616	125100	19381475	2990	2990	2990	2990	1
354	20230616	125000	19378485	2980	2980	2980	2980	0
355	20230616	124900	19378485	2980	2980	2980	2980	132
356	20230616	124800	18985125	2990	2990	2990	2990	0
357	20230616	124700	18985125	2990	2990	2990	2990	0
358	20230616	124600	18985125	2990	2990	2990	2990	0
359	20230616	124500	18985125	2990	2990	2990	2990	0
360	20230616	124400	18985125	2990	2990	2990	2990	0
361	20230616	124300	18985125	2990	2990	2990	2990	1
362	20230616	124200	18982135	2990	2990	2990	2990	0
363	20230616	124100	18982135	2990	2990	2990	2990	0
364	20230616	124000	18982135	2990	2990	2990	2990	0
365	20230616	123900	18982135	2990	2990	2990	2990	0
366	20230616	123800	18982135	2990	2990	2990	2990	0
367	20230616	123700	18982135	2990	2990	2990	2990	0
368	20230616	123600	18982135	2990	2990	2990	2990	0
369	20230616	123500	18982135	2990	2990	2990	2990	0
370	20230616	123400	18982135	2990	2990	2990	2990	0
371	20230616	123300	18982135	2990	2990	2990	2990	0
372	20230616	123200	18982135	2990	2990	2990	2990	0
373	20230616	123100	18982135	2990	2990	2990	2990	0
374	20230616	123000	18982135	2990	2990	2990	2990	0
375	20230616	122900	18982135	2990	2990	2990	2990	0
376	20230616	122800	18982135	2990	2990	2990	2990	0
377	20230616	122700	18982135	2990	2990	2990	2990	0
378	20230616	122600	18982135	2990	2990	2990	2990	0
379	20230616	122500	18982135	2990	2990	2990	2990	0
380	20230616	122400	18982135	2990	2990	2990	2990	0
381	20230616	122300	18982135	2990	2990	2990	2990	0
382	20230616	122200	18982135	2990	2990	2990	2990	0
383	20230616	122100	18982135	2990	2990	2990	2990	0
384	20230616	122000	18982135	2990	2990	2990	2990	2
385	20230616	121900	18976155	2990	2990	2990	2990	0
386	20230616	121800	18976155	2990	2990	2990	2990	0
387	20230616	121700	18976155	2990	2990	2990	2990	0
388	20230616	121600	18976155	2990	2990	2990	2990	0
389	20230616	121500	18976155	2990	2985	2990	2985	8
390	20230616	121400	18952240	2995	2995	2995	2995	0
391	20230616	121300	18952240	2995	2995	2995	2995	0
392	20230616	121200	18952240	2995	2995	2995	2995	0
393	20230616	121100	18952240	2995	2995	2995	2995	0
394	20230616	121000	18952240	2995	2995	2995	2995	0
395	20230616	120900	18952240	2995	2995	2995	2995	0
396	20230616	120800	18952240	2995	2995	2995	2995	0
397	20230616	120700	18952240	2995	2995	2995	2995	0
398	20230616	120600	18952240	2995	2995	2995	2995	0
399	20230616	120500	18952240	2995	2995	2995	2995	0
400	20230616	120400	18952240	2995	2995	2995	2995	0
401	20230616	120300	18952240	2995	2995	2995	2995	0
402	20230616	120200	18952240	2995	2995	2995	2995	0
403	20230616	120100	18952240	2995	2995	2995	2995	0
404	20230616	120000	18952240	2995	2995	2995	2995	0
405	20230616	115900	18952240	2995	2995	2995	2995	0
406	20230616	115800	18952240	2995	2995	2995	2995	0
407	20230616	115700	18952240	2995	2995	2995	2995	0
408	20230616	115600	18952240	2995	2995	2995	2995	0
409	20230616	115500	18952240	2995	2995	2995	2995	0
410	20230616	115400	18952240	2995	2995	2995	2995	0
411	20230616	115300	18952240	2995	2995	2995	2995	0
412	20230616	115200	18952240	2995	2995	2995	2995	0
413	20230616	115100	18952240	2995	2995	2995	2995	1
414	20230616	115000	18949245	2980	2980	2980	2980	0
415	20230616	114900	18949245	2980	2980	2980	2980	1
416	20230616	114800	18946265	2990	2990	2990	2990	0
417	20230616	114700	18946265	2990	2990	2990	2990	0
418	20230616	114600	18946265	2990	2990	2990	2990	0
419	20230616	114500	18946265	2990	2990	2990	2990	0
420	20230616	114400	18946265	2990	2990	2990	2990	1
421	20230616	114300	18943275	2990	2990	2990	2990	1
422	20230616	114200	18940285	2980	2980	2980	2980	0
423	20230616	114100	18940285	2980	2980	2980	2980	0
424	20230616	114000	18940285	2980	2980	2980	2980	0
425	20230616	113900	18940285	2980	2980	2980	2980	0
426	20230616	113800	18940285	2980	2980	2980	2980	102
427	20230616	113700	18636325	2980	2980	2980	2980	0
428	20230616	113600	18636325	2980	2985	2985	2980	402
429	20230616	113500	17437495	2985	2985	2985	2985	0
430	20230616	113400	17437495	2985	2985	2985	2985	0
431	20230616	113300	17437495	2985	2985	2985	2985	0
432	20230616	113200	17437495	2985	2985	2985	2985	0
433	20230616	113100	17437495	2985	2990	2990	2985	200
434	20230616	113000	16839770	2990	2990	2990	2990	0
435	20230616	112900	16839770	2990	2990	2990	2990	0
436	20230616	112800	16839770	2990	2990	2990	2990	0
437	20230616	112700	16839770	2990	2990	2990	2990	0
438	20230616	112600	16839770	2990	2990	2990	2990	0
439	20230616	112500	16839770	2990	2990	2990	2990	0
440	20230616	112400	16839770	2990	2990	2990	2990	0
441	20230616	112300	16839770	2990	2990	2990	2990	237
442	20230616	112200	16131140	2995	2995	2995	2995	0
443	20230616	112100	16131140	2995	2995	2995	2995	0
444	20230616	112000	16131140	2995	2995	2995	2995	0
445	20230616	111900	16131140	2995	2995	2995	2995	0
446	20230616	111800	16131140	2995	2995	2995	2995	0
447	20230616	111700	16131140	2995	2995	2995	2995	0
448	20230616	111600	16131140	2995	2995	2995	2995	0
449	20230616	111500	16131140	2995	2995	2995	2995	0
450	20230616	111400	16131140	2995	2995	2995	2995	20
451	20230616	111300	16071240	2995	2995	2995	2995	0
452	20230616	111200	16071240	2995	2995	2995	2995	0
453	20230616	111100	16071240	2995	2995	2995	2995	0
454	20230616	111000	16071240	2995	2995	2995	2995	0
455	20230616	110900	16071240	2995	2995	2995	2995	0
456	20230616	110800	16071240	2995	2995	2995	2995	0
457	20230616	110700	16071240	2995	2995	2995	2995	0
458	20230616	110600	16071240	2995	2995	2995	2995	0
459	20230616	110500	16071240	2995	2995	2995	2995	0
460	20230616	110400	16071240	2995	2995	2995	2995	10
461	20230616	110300	16041290	2990	2990	2990	2990	72
462	20230616	110200	15826010	2990	2990	2990	2990	0
463	20230616	110100	15826010	2990	2990	2990	2990	0
464	20230616	110000	15826010	2990	2990	2990	2990	0
465	20230616	105900	15826010	2990	2990	2990	2990	0
466	20230616	105800	15826010	2990	2990	2990	2990	0
467	20230616	105700	15826010	2990	2990	2990	2990	0
468	20230616	105600	15826010	2990	2990	2990	2990	0
469	20230616	105500	15826010	2990	2990	2990	2990	0
470	20230616	105400	15826010	2990	2990	2990	2990	0
471	20230616	105300	15826010	2990	2990	2990	2990	0
472	20230616	105200	15826010	2990	2990	2990	2990	0
473	20230616	105100	15826010	2990	2990	2990	2990	0
474	20230616	105000	15826010	2990	2990	2990	2990	50
475	20230616	104900	15676510	2995	2995	2995	2995	0
476	20230616	104800	15676510	2995	2995	2995	2995	0
477	20230616	104700	15676510	2995	2995	2995	2995	0
478	20230616	104600	15676510	2995	2995	2995	2995	0
479	20230616	104500	15676510	2995	2995	2995	2995	0
480	20230616	104400	15676510	2995	2995	2995	2995	0
481	20230616	104300	15676510	2995	2995	2995	2995	0
482	20230616	104200	15676510	2995	2995	2995	2995	0
483	20230616	104100	15676510	2995	2995	2995	2995	0
484	20230616	104000	15676510	2995	2995	2995	2995	0
485	20230616	103900	15676510	2995	2995	2995	2995	0
486	20230616	103800	15676510	2995	2995	2995	2995	0
487	20230616	103700	15676510	2995	2995	2995	2995	1
488	20230616	103600	15673515	2990	2990	2990	2990	0
489	20230616	103500	15673515	2990	2990	2990	2990	0
490	20230616	103400	15673515	2990	2990	2990	2990	0
491	20230616	103300	15673515	2990	2990	2990	2990	0
492	20230616	103200	15673515	2990	2990	2990	2990	0
493	20230616	103100	15673515	2990	2990	2990	2990	0
494	20230616	103000	15673515	2990	2990	2990	2990	0
495	20230616	102900	15673515	2990	2990	2990	2990	0
496	20230616	102800	15673515	2990	2990	2990	2990	0
497	20230616	102700	15673515	2990	2990	2990	2990	1
498	20230616	102600	15670525	3000	3000	3000	3000	0
499	20230616	102500	15670525	3000	3000	3000	3000	0
500	20230616	102400	15670525	3000	3000	3000	3000	0
501	20230616	102300	15670525	3000	3000	3000	3000	0
502	20230616	102200	15670525	3000	3000	3000	3000	0
503	20230616	102100	15670525	3000	3000	3000	3000	0
504	20230616	102000	15670525	3000	3000	3000	3000	0
505	20230616	101900	15670525	3000	3000	3000	3000	0
506	20230616	101800	15670525	3000	3000	3000	3000	0
507	20230616	101700	15670525	3000	3000	3000	3000	0
508	20230616	101600	15670525	3000	3000	3000	3000	0
509	20230616	101500	15670525	3000	3000	3000	3000	0
510	20230616	101400	15670525	3000	3000	3000	3000	0
511	20230616	101300	15670525	3000	3000	3000	3000	200
512	20230616	101200	15070525	3000	3000	3000	3000	1013
513	20230616	101100	12031525	2990	2990	2990	2990	275
514	20230616	101000	11209275	2990	2990	2990	2990	0
515	20230616	100900	11209275	2990	2990	2990	2990	0
516	20230616	100800	11209275	2990	2990	2990	2990	0
517	20230616	100700	11209275	2990	2990	2990	2990	0
518	20230616	100600	11209275	2990	2990	2990	2990	0
519	20230616	100500	11209275	2990	2990	2990	2990	0
520	20230616	100400	11209275	2990	3000	3000	2990	2
521	20230616	100300	11203285	3000	3000	3000	3000	0
522	20230616	100200	11203285	3000	3000	3000	3000	0
523	20230616	100100	11203285	3000	3000	3000	3000	0
524	20230616	100000	11203285	3000	3000	3000	3000	0
525	20230616	095900	11203285	3000	3000	3000	3000	0
526	20230616	095800	11203285	3000	3000	3000	3000	0
527	20230616	095700	11203285	3000	3000	3000	3000	0
528	20230616	095600	11203285	3000	3000	3000	3000	0
529	20230616	095500	11203285	3000	3000	3000	3000	0
530	20230616	095400	11203285	3000	3000	3000	3000	0
531	20230616	095300	11203285	3000	3000	3000	3000	0
532	20230616	095200	11203285	3000	3000	3000	3000	0
533	20230616	095100	11203285	3000	3000	3000	3000	0
534	20230616	095000	11203285	3000	3000	3000	3000	0
535	20230616	094900	11203285	3000	3000	3000	3000	0
536	20230616	094800	11203285	3000	3000	3000	3000	0
537	20230616	094700	11203285	3000	3000	3000	3000	0
538	20230616	094600	11203285	3000	3000	3000	3000	1
539	20230616	094500	11200285	3000	3000	3000	3000	0
540	20230616	094400	11200285	3000	3000	3000	3000	0
541	20230616	094300	11200285	3000	3000	3000	3000	0
542	20230616	094200	11200285	3000	3000	3000	3000	1
543	20230616	094100	11197285	3000	3000	3000	3000	959
544	20230616	094000	8320285	3005	3005	3005	3005	0
545	20230616	093900	8320285	3005	3005	3005	3005	0
546	20230616	093800	8320285	3005	3005	3005	3005	0
547	20230616	093700	8320285	3005	3005	3005	3005	0
548	20230616	093600	8320285	3005	3005	3005	3005	0
549	20230616	093500	8320285	3005	3005	3005	3005	3
550	20230616	093400	8311270	3005	3005	3005	3005	11
551	20230616	093300	8278215	2990	2990	2990	2990	0
552	20230616	093200	8278215	2990	2990	2990	2990	0
553	20230616	093100	8278215	2990	2990	2990	2990	0
554	20230616	093000	8278215	2990	2990	2990	2990	0
555	20230616	092900	8278215	2990	3010	3010	2985	682
556	20230616	092800	6233475	3010	3010	3010	3010	0
557	20230616	092700	6233475	3010	3010	3010	3010	0
558	20230616	092600	6233475	3010	3010	3010	3010	0
559	20230616	092500	6233475	3010	3010	3010	3010	0
560	20230616	092400	6233475	3010	3010	3010	3010	0
561	20230616	092300	6233475	3010	3010	3010	3010	0
562	20230616	092200	6233475	3010	3010	3010	3010	0
563	20230616	092100	6233475	3010	3010	3010	3010	0
564	20230616	092000	6233475	3010	3010	3010	3010	0
565	20230616	091900	6233475	3010	3010	3010	3010	0
566	20230616	091800	6233475	3010	3010	3010	3010	0
567	20230616	091700	6233475	3010	3010	3010	3010	15
568	20230616	091600	6188325	3010	3010	3010	3010	0
569	20230616	091500	6188325	3010	3010	3010	3010	0
570	20230616	091400	6188325	3010	3010	3010	3010	0
571	20230616	091300	6188325	3010	3010	3010	3010	0
572	20230616	091200	6188325	3010	3010	3010	3010	1
573	20230616	091100	6185315	3010	3010	3010	3010	0
574	20230616	091000	6185315	3010	3010	3010	3010	8
575	20230616	090900	6161235	3010	3010	3010	3010	0
576	20230616	090800	6161235	3010	3010	3010	3010	0
577	20230616	090700	6161235	3010	3020	3020	3010	200
578	20230616	090600	5558925	3065	3065	3065	3065	0
579	20230616	090500	5558925	3065	3065	3065	3065	0
580	20230616	090400	5558925	3065	3055	3065	3055	300
581	20230616	090300	4640955	3065	3065	3065	3065	0
582	20230616	090200	4640955	3065	3065	3065	3065	0
583	20230616	090100	4640955	3065	3065	3065	3065	1
584	20230616	090000	4637890	2990	3090	3090	2990	1501