KissMeData/024070/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184600	29014880	2945	2945	2945	2945	1011
3	20230619	184500	29014880	2945	2945	2945	2945	0
4	20230619	184400	29014880	2945	2945	2945	2945	0
5	20230619	184300	29014880	2945	2945	2945	2945	0
6	20230619	184200	29014880	2945	2945	2945	2945	0
7	20230619	184100	29014880	2945	2945	2945	2945	0
8	20230619	184000	29014880	2945	2945	2945	2945	0
9	20230619	183900	29014880	2945	2945	2945	2945	0
10	20230619	183800	29014880	2945	2945	2945	2945	0
11	20230619	183700	29014880	2945	2945	2945	2945	0
12	20230619	183600	29014880	2945	2945	2945	2945	0
13	20230619	183500	29014880	2945	2945	2945	2945	0
14	20230619	183400	29014880	2945	2945	2945	2945	0
15	20230619	183300	29014880	2945	2945	2945	2945	0
16	20230619	183200	29014880	2945	2945	2945	2945	0
17	20230619	183100	29014880	2945	2945	2945	2945	0
18	20230619	183000	29014880	2945	2945	2945	2945	0
19	20230619	182900	29014880	2945	2945	2945	2945	0
20	20230619	182800	29014880	2945	2945	2945	2945	0
21	20230619	182700	29014880	2945	2945	2945	2945	0
22	20230619	182600	29014880	2945	2945	2945	2945	0
23	20230619	182500	29014880	2945	2945	2945	2945	0
24	20230619	182400	29014880	2945	2945	2945	2945	0
25	20230619	182300	29014880	2945	2945	2945	2945	0
26	20230619	182200	29014880	2945	2945	2945	2945	0
27	20230619	182100	29014880	2945	2945	2945	2945	0
28	20230619	182000	29014880	2945	2945	2945	2945	0
29	20230619	181900	29014880	2945	2945	2945	2945	0
30	20230619	181800	29014880	2945	2945	2945	2945	0
31	20230619	181700	29014880	2945	2945	2945	2945	0
32	20230619	181600	29014880	2945	2945	2945	2945	1011
33	20230619	181500	29014880	2945	2945	2945	2945	0
34	20230619	181400	29014880	2945	2945	2945	2945	0
35	20230619	181300	29014880	2945	2945	2945	2945	0
36	20230619	181200	29014880	2945	2945	2945	2945	0
37	20230619	181100	29014880	2945	2945	2945	2945	0
38	20230619	181000	29014880	2945	2945	2945	2945	0
39	20230619	180900	29014880	2945	2945	2945	2945	0
40	20230619	180800	29014880	2945	2945	2945	2945	0
41	20230619	180700	29014880	2945	2945	2945	2945	0
42	20230619	180600	29014880	2945	2945	2945	2945	0
43	20230619	180500	29014880	2945	2945	2945	2945	0
44	20230619	180400	29014880	2945	2945	2945	2945	0
45	20230619	180300	29014880	2945	2945	2945	2945	0
46	20230619	180200	29014880	2945	2945	2945	2945	0
47	20230619	180100	29014880	2945	2945	2945	2945	0
48	20230619	180000	29014880	2945	2945	2945	2945	0
49	20230619	175900	29014880	2945	2945	2945	2945	0
50	20230619	175800	29014880	2945	2945	2945	2945	0
51	20230619	175700	29014880	2945	2945	2945	2945	0
52	20230619	175600	29014880	2945	2945	2945	2945	0
53	20230619	175500	29014880	2945	2945	2945	2945	0
54	20230619	175400	29014880	2945	2945	2945	2945	0
55	20230619	175300	29014880	2945	2945	2945	2945	0
56	20230619	175200	29014880	2945	2945	2945	2945	0
57	20230619	175100	29014880	2945	2945	2945	2945	0
58	20230619	175000	29014880	2945	2945	2945	2945	0
59	20230619	174900	29014880	2945	2945	2945	2945	0
60	20230619	174800	29014880	2945	2945	2945	2945	0
61	20230619	174700	29014880	2945	2945	2945	2945	0
62	20230619	174600	29014880	2945	2945	2945	2945	1011
63	20230619	174500	29014880	2945	2945	2945	2945	0
64	20230619	174400	29014880	2945	2945	2945	2945	0
65	20230619	174300	29014880	2945	2945	2945	2945	0
66	20230619	174200	29014880	2945	2945	2945	2945	0
67	20230619	174100	29014880	2945	2945	2945	2945	0
68	20230619	174000	29014880	2945	2945	2945	2945	0
69	20230619	173900	29014880	2945	2945	2945	2945	0
70	20230619	173800	29014880	2945	2945	2945	2945	0
71	20230619	173700	29014880	2945	2945	2945	2945	0
72	20230619	173600	29014880	2945	2945	2945	2945	0
73	20230619	173500	29014880	2945	2945	2945	2945	0
74	20230619	173400	29014880	2945	2945	2945	2945	0
75	20230619	173300	29014880	2945	2945	2945	2945	0
76	20230619	173200	29014880	2945	2945	2945	2945	0
77	20230619	173100	29014880	2945	2945	2945	2945	0
78	20230619	173000	29014880	2945	2945	2945	2945	0
79	20230619	172900	29014880	2945	2945	2945	2945	0
80	20230619	172800	29014880	2945	2945	2945	2945	0
81	20230619	172700	29014880	2945	2945	2945	2945	0
82	20230619	172600	29014880	2945	2945	2945	2945	0
83	20230619	172500	29014880	2945	2945	2945	2945	0
84	20230619	172400	29014880	2945	2945	2945	2945	0
85	20230619	172300	29014880	2945	2945	2945	2945	0
86	20230619	172200	29014880	2945	2945	2945	2945	0
87	20230619	172100	29014880	2945	2945	2945	2945	0
88	20230619	172000	29014880	2945	2945	2945	2945	0
89	20230619	171900	29014880	2945	2945	2945	2945	0
90	20230619	171800	29014880	2945	2945	2945	2945	0
91	20230619	171700	29014880	2945	2945	2945	2945	0
92	20230619	171600	29014880	2945	2945	2945	2945	1011
93	20230619	171500	29014880	2945	2945	2945	2945	0
94	20230619	171400	29014880	2945	2945	2945	2945	0
95	20230619	171300	29014880	2945	2945	2945	2945	0
96	20230619	171200	29014880	2945	2945	2945	2945	0
97	20230619	171100	29014880	2945	2945	2945	2945	0
98	20230619	171000	29014880	2945	2945	2945	2945	0
99	20230619	170900	29014880	2945	2945	2945	2945	0
100	20230619	170800	29014880	2945	2945	2945	2945	0
101	20230619	170700	29014880	2945	2945	2945	2945	0
102	20230619	170600	29014880	2945	2945	2945	2945	0
103	20230619	170500	29014880	2945	2945	2945	2945	0
104	20230619	170400	29014880	2945	2945	2945	2945	0
105	20230619	170300	29014880	2945	2945	2945	2945	0
106	20230619	170200	29014880	2945	2945	2945	2945	0
107	20230619	170100	29014880	2945	2945	2945	2945	0
108	20230619	170000	29014880	2945	2945	2945	2945	0
109	20230619	165900	29014880	2945	2945	2945	2945	0
110	20230619	165800	29014880	2945	2945	2945	2945	0
111	20230619	165700	29014880	2945	2945	2945	2945	0
112	20230619	165600	29014880	2945	2945	2945	2945	0
113	20230619	165500	29014880	2945	2945	2945	2945	0
114	20230619	165400	29014880	2945	2945	2945	2945	0
115	20230619	165300	29014880	2945	2945	2945	2945	0
116	20230619	165200	29014880	2945	2945	2945	2945	0
117	20230619	165100	29014880	2945	2945	2945	2945	0
118	20230619	165000	29014880	2945	2945	2945	2945	0
119	20230619	164900	29014880	2945	2945	2945	2945	0
120	20230619	164800	29014880	2945	2945	2945	2945	0
121	20230619	164700	29014880	2945	2945	2945	2945	0
122	20230619	164600	29014880	2945	2945	2945	2945	1011
123	20230619	164500	29014880	2945	2945	2945	2945	0
124	20230619	164400	29014880	2945	2945	2945	2945	0
125	20230619	164300	29014880	2945	2945	2945	2945	0
126	20230619	164200	29014880	2945	2945	2945	2945	0
127	20230619	164100	29014880	2945	2945	2945	2945	0
128	20230619	164000	29014880	2945	2945	2945	2945	0
129	20230619	163900	29014880	2945	2945	2945	2945	0
130	20230619	163800	29014880	2945	2945	2945	2945	0
131	20230619	163700	29014880	2945	2945	2945	2945	0
132	20230619	163600	29014880	2945	2945	2945	2945	0
133	20230619	163500	29014880	2945	2945	2945	2945	0
134	20230619	163400	29014880	2945	2945	2945	2945	0
135	20230619	163300	29014880	2945	2945	2945	2945	0
136	20230619	163200	29014880	2945	2945	2945	2945	0
137	20230619	163100	29014880	2945	2945	2945	2945	0
138	20230619	163000	29014880	2945	2945	2945	2945	0
139	20230619	162900	29014880	2945	2945	2945	2945	0
140	20230619	162800	29014880	2945	2945	2945	2945	0
141	20230619	162700	29014880	2945	2945	2945	2945	0
142	20230619	162600	29014880	2945	2945	2945	2945	0
143	20230619	162500	29014880	2945	2945	2945	2945	0
144	20230619	162400	29014880	2945	2945	2945	2945	0
145	20230619	162300	29014880	2945	2945	2945	2945	0
146	20230619	162200	29014880	2945	2945	2945	2945	0
147	20230619	162100	29014880	2945	2945	2945	2945	0
148	20230619	162000	29014880	2945	2945	2945	2945	0
149	20230619	161900	29014880	2945	2945	2945	2945	0
150	20230619	161800	29014880	2945	2945	2945	2945	0
151	20230619	161700	29014880	2945	2945	2945	2945	0
152	20230619	161600	29014880	2945	2945	2945	2945	1011
153	20230619	161500	29014880	2945	2945	2945	2945	0
154	20230619	161400	29014880	2945	2945	2945	2945	0
155	20230619	161300	29014880	2945	2945	2945	2945	0
156	20230619	161200	29014880	2945	2945	2945	2945	0
157	20230619	161100	29014880	2945	2945	2945	2945	0
158	20230619	161000	29014880	2945	2945	2945	2945	0
159	20230619	160900	29014880	2945	2945	2945	2945	0
160	20230619	160800	29014880	2945	2945	2945	2945	0
161	20230619	160700	29014880	2945	2945	2945	2945	0
162	20230619	160600	29014880	2945	2945	2945	2945	0
163	20230619	160500	29014880	2945	2945	2945	2945	0
164	20230619	160400	29014880	2945	2945	2945	2945	0
165	20230619	160300	29014880	2945	2945	2945	2945	0
166	20230619	160200	29014880	2945	2945	2945	2945	0
167	20230619	160100	29014880	2945	2945	2945	2945	0
168	20230619	160000	29014880	2945	2945	2945	2945	0
169	20230619	155900	29014880	2945	2945	2945	2945	0
170	20230619	155800	29014880	2945	2945	2945	2945	0
171	20230619	155700	29014880	2945	2945	2945	2945	0
172	20230619	155600	29014880	2945	2945	2945	2945	0
173	20230619	155500	29014880	2945	2945	2945	2945	0
174	20230619	155400	29014880	2945	2945	2945	2945	0
175	20230619	155300	29014880	2945	2945	2945	2945	0
176	20230619	155200	29014880	2945	2945	2945	2945	0
177	20230619	155100	29014880	2945	2945	2945	2945	0
178	20230619	155000	29014880	2945	2945	2945	2945	0
179	20230619	154900	29014880	2945	2945	2945	2945	0
180	20230619	154800	29014880	2945	2945	2945	2945	0
181	20230619	154700	29014880	2945	2945	2945	2945	0
182	20230619	154600	29014880	2945	2945	2945	2945	1011
183	20230619	154500	29014880	2945	2945	2945	2945	0
184	20230619	154400	29014880	2945	2945	2945	2945	0
185	20230619	154300	29014880	2945	2945	2945	2945	0
186	20230619	154200	29014880	2945	2945	2945	2945	0
187	20230619	154100	29014880	2945	2945	2945	2945	0
188	20230619	154000	29014880	2945	2945	2945	2945	0
189	20230619	153900	29014880	2945	2945	2945	2945	0
190	20230619	153800	29014880	2945	2945	2945	2945	0
191	20230619	153700	29014880	2945	2945	2945	2945	0
192	20230619	153600	29014880	2945	2945	2945	2945	0
193	20230619	153500	29014880	2945	2945	2945	2945	0
194	20230619	153400	29014880	2945	2945	2945	2945	0
195	20230619	153300	29014880	2945	2945	2945	2945	0
196	20230619	153200	29014880	2945	2945	2945	2945	0
197	20230619	153100	29014880	2945	2945	2945	2945	0
198	20230619	153000	29014880	2945	2945	2945	2945	1011
199	20230619	152900	26037485	2955	2955	2955	2955	0
200	20230619	152800	26037485	2955	2955	2955	2955	0
201	20230619	152700	26037485	2955	2955	2955	2955	0
202	20230619	152600	26037485	2955	2955	2955	2955	0
203	20230619	152500	26037485	2955	2955	2955	2955	0
204	20230619	152400	26037485	2955	2955	2955	2955	0
205	20230619	152300	26037485	2955	2955	2955	2955	0
206	20230619	152200	26037485	2955	2955	2955	2955	0
207	20230619	152100	26037485	2955	2955	2955	2955	0
208	20230619	152000	26037485	2955	2955	2955	2955	0
209	20230619	151900	26037485	2955	2955	2955	2955	0
210	20230619	151800	26037485	2955	2955	2955	2955	301
211	20230619	151700	25148030	2955	2955	2955	2955	0
212	20230619	151600	25148030	2955	2955	2955	2955	150
213	20230619	151500	24704780	2955	2955	2955	2955	0
214	20230619	151400	24704780	2955	2955	2955	2955	0
215	20230619	151300	24704780	2955	2955	2955	2955	0
216	20230619	151200	24704780	2955	2955	2955	2955	0
217	20230619	151100	24704780	2955	2955	2955	2955	260
218	20230619	151000	23936480	2960	2960	2960	2960	240
219	20230619	150900	23226080	2960	2960	2960	2960	0
220	20230619	150800	23226080	2960	2960	2960	2960	0
221	20230619	150700	23226080	2960	2960	2960	2960	0
222	20230619	150600	23226080	2960	2960	2960	2960	0
223	20230619	150500	23226080	2960	2960	2960	2960	0
224	20230619	150400	23226080	2960	2960	2960	2960	2
225	20230619	150300	23220160	2970	2970	2970	2970	0
226	20230619	150200	23220160	2970	2970	2970	2970	0
227	20230619	150100	23220160	2970	2970	2970	2970	0
228	20230619	150000	23220160	2970	2970	2970	2970	0
229	20230619	145900	23220160	2970	2970	2970	2970	0
230	20230619	145800	23220160	2970	2970	2970	2970	7
231	20230619	145700	23199370	2970	2970	2970	2970	0
232	20230619	145600	23199370	2970	2970	2970	2970	0
233	20230619	145500	23199370	2970	2970	2970	2970	0
234	20230619	145400	23199370	2970	2970	2970	2970	0
235	20230619	145300	23199370	2970	2970	2970	2970	0
236	20230619	145200	23199370	2970	2970	2970	2970	0
237	20230619	145100	23199370	2970	2970	2970	2970	0
238	20230619	145000	23199370	2970	2970	2970	2970	0
239	20230619	144900	23199370	2970	2970	2970	2970	0
240	20230619	144800	23199370	2970	2970	2970	2970	0
241	20230619	144700	23199370	2970	2970	2970	2970	0
242	20230619	144600	23199370	2970	2970	2970	2970	300
243	20230619	144500	22308370	2960	2960	2960	2960	0
244	20230619	144400	22308370	2960	2960	2960	2960	0
245	20230619	144300	22308370	2960	2960	2960	2960	10
246	20230619	144200	22278770	2960	2960	2960	2960	0
247	20230619	144100	22278770	2960	2960	2960	2960	0
248	20230619	144000	22278770	2960	2960	2960	2960	0
249	20230619	143900	22278770	2960	2960	2960	2960	0
250	20230619	143800	22278770	2960	2960	2960	2960	0
251	20230619	143700	22278770	2960	2960	2960	2960	0
252	20230619	143600	22278770	2960	2960	2960	2960	0
253	20230619	143500	22278770	2960	2960	2960	2960	0
254	20230619	143400	22278770	2960	2960	2960	2960	0
255	20230619	143300	22278770	2960	2960	2960	2960	0
256	20230619	143200	22278770	2960	2960	2960	2960	0
257	20230619	143100	22278770	2960	2960	2960	2960	0
258	20230619	143000	22278770	2960	2960	2960	2960	0
259	20230619	142900	22278770	2960	2960	2960	2960	1
260	20230619	142800	22275810	2970	2970	2970	2970	0
261	20230619	142700	22275810	2970	2970	2970	2970	0
262	20230619	142600	22275810	2970	2970	2970	2970	0
263	20230619	142500	22275810	2970	2970	2970	2970	0
264	20230619	142400	22275810	2970	2970	2970	2970	0
265	20230619	142300	22275810	2970	2970	2970	2970	0
266	20230619	142200	22275810	2970	2970	2970	2970	0
267	20230619	142100	22275810	2970	2970	2970	2970	0
268	20230619	142000	22275810	2970	2970	2970	2970	0
269	20230619	141900	22275810	2970	2970	2970	2970	0
270	20230619	141800	22275810	2970	2970	2970	2970	0
271	20230619	141700	22275810	2970	2970	2970	2970	0
272	20230619	141600	22275810	2970	2970	2970	2970	0
273	20230619	141500	22275810	2970	2970	2970	2970	0
274	20230619	141400	22275810	2970	2970	2970	2970	0
275	20230619	141300	22275810	2970	2970	2970	2970	0
276	20230619	141200	22275810	2970	2970	2970	2970	0
277	20230619	141100	22275810	2970	2970	2970	2970	0
278	20230619	141000	22275810	2970	2970	2970	2970	0
279	20230619	140900	22275810	2970	2970	2970	2970	0
280	20230619	140800	22275810	2970	2970	2970	2970	0
281	20230619	140700	22275810	2970	2970	2970	2970	0
282	20230619	140600	22275810	2970	2970	2970	2970	0
283	20230619	140500	22275810	2970	2970	2970	2970	0
284	20230619	140400	22275810	2970	2970	2970	2970	0
285	20230619	140300	22275810	2970	2970	2970	2970	0
286	20230619	140200	22275810	2970	2970	2970	2970	0
287	20230619	140100	22275810	2970	2970	2970	2970	0
288	20230619	140000	22275810	2970	2970	2970	2970	0
289	20230619	135900	22275810	2970	2970	2970	2970	0
290	20230619	135800	22275810	2970	2970	2970	2970	0
291	20230619	135700	22275810	2970	2970	2970	2970	0
292	20230619	135600	22275810	2970	2970	2970	2970	0
293	20230619	135500	22275810	2970	2970	2970	2970	0
294	20230619	135400	22275810	2970	2970	2970	2970	0
295	20230619	135300	22275810	2970	2970	2970	2970	0
296	20230619	135200	22275810	2970	2970	2970	2970	0
297	20230619	135100	22275810	2970	2970	2970	2970	0
298	20230619	135000	22275810	2970	2970	2970	2970	0
299	20230619	134900	22275810	2970	2970	2970	2970	0
300	20230619	134800	22275810	2970	2970	2970	2970	0
301	20230619	134700	22275810	2970	2970	2970	2970	0
302	20230619	134600	22275810	2970	2970	2970	2970	0
303	20230619	134500	22275810	2970	2970	2970	2970	0
304	20230619	134400	22275810	2970	2970	2970	2970	0
305	20230619	134300	22275810	2970	2970	2970	2970	0
306	20230619	134200	22275810	2970	2970	2970	2970	0
307	20230619	134100	22275810	2970	2970	2970	2970	0
308	20230619	134000	22275810	2970	2970	2970	2970	0
309	20230619	133900	22275810	2970	2970	2970	2970	0
310	20230619	133800	22275810	2970	2970	2970	2970	0
311	20230619	133700	22275810	2970	2970	2970	2970	0
312	20230619	133600	22275810	2970	2970	2970	2970	0
313	20230619	133500	22275810	2970	2970	2970	2970	0
314	20230619	133400	22275810	2970	2970	2970	2970	10
315	20230619	133300	22246110	2970	2970	2970	2970	0
316	20230619	133200	22246110	2970	2970	2970	2970	0
317	20230619	133100	22246110	2970	2970	2970	2970	0
318	20230619	133000	22246110	2970	2970	2970	2970	0
319	20230619	132900	22246110	2970	2970	2970	2970	0
320	20230619	132800	22246110	2970	2970	2970	2970	0
321	20230619	132700	22246110	2970	2970	2970	2970	0
322	20230619	132600	22246110	2970	2970	2970	2970	0
323	20230619	132500	22246110	2970	2970	2970	2970	0
324	20230619	132400	22246110	2970	2970	2970	2970	0
325	20230619	132300	22246110	2970	2970	2970	2970	0
326	20230619	132200	22246110	2970	2970	2970	2970	1
327	20230619	132100	22243140	2970	2970	2970	2970	0
328	20230619	132000	22243140	2970	2970	2970	2970	0
329	20230619	131900	22243140	2970	2970	2970	2970	0
330	20230619	131800	22243140	2970	2970	2970	2970	0
331	20230619	131700	22243140	2970	2970	2970	2970	0
332	20230619	131600	22243140	2970	2970	2970	2970	0
333	20230619	131500	22243140	2970	2970	2970	2970	0
334	20230619	131400	22243140	2970	2970	2970	2970	0
335	20230619	131300	22243140	2970	2970	2970	2970	0
336	20230619	131200	22243140	2970	2970	2970	2970	1
337	20230619	131100	22240170	2955	2955	2955	2955	0
338	20230619	131000	22240170	2955	2955	2955	2955	0
339	20230619	130900	22240170	2955	2955	2955	2955	0
340	20230619	130800	22240170	2955	2955	2955	2955	0
341	20230619	130700	22240170	2955	2955	2955	2955	0
342	20230619	130600	22240170	2955	2955	2955	2955	0
343	20230619	130500	22240170	2955	2955	2955	2955	0
344	20230619	130400	22240170	2955	2955	2955	2955	0
345	20230619	130300	22240170	2955	2955	2955	2955	39
346	20230619	130200	22124925	2955	2955	2955	2955	0
347	20230619	130100	22124925	2955	2955	2955	2955	0
348	20230619	130000	22124925	2955	2955	2955	2955	0
349	20230619	125900	22124925	2955	2955	2955	2955	0
350	20230619	125800	22124925	2955	2955	2955	2955	0
351	20230619	125700	22124925	2955	2955	2955	2955	0
352	20230619	125600	22124925	2955	2955	2955	2955	0
353	20230619	125500	22124925	2955	2955	2955	2955	0
354	20230619	125400	22124925	2955	2955	2955	2955	0
355	20230619	125300	22124925	2955	2955	2955	2955	32
356	20230619	125200	22030365	2955	2955	2955	2955	416
357	20230619	125100	20801085	2950	2950	2950	2950	0
358	20230619	125000	20801085	2950	2950	2950	2950	39
359	20230619	124900	20686035	2955	2955	2955	2955	0
360	20230619	124800	20686035	2955	2955	2955	2955	0
361	20230619	124700	20686035	2955	2955	2955	2955	5
362	20230619	124600	20671260	2955	2955	2955	2955	0
363	20230619	124500	20671260	2955	2955	2955	2955	1
364	20230619	124400	20668305	2955	2975	2975	2955	503
365	20230619	124300	19181680	2955	2965	2965	2955	1331
366	20230619	124200	15245945	2980	2980	2980	2980	0
367	20230619	124100	15245945	2980	2980	2980	2980	0
368	20230619	124000	15245945	2980	2980	2980	2980	0
369	20230619	123900	15245945	2980	2980	2980	2980	0
370	20230619	123800	15245945	2980	2980	2980	2980	0
371	20230619	123700	15245945	2980	2980	2980	2980	0
372	20230619	123600	15245945	2980	2980	2980	2980	0
373	20230619	123500	15245945	2980	2980	2980	2980	0
374	20230619	123400	15245945	2980	2980	2980	2980	0
375	20230619	123300	15245945	2980	2980	2980	2980	0
376	20230619	123200	15245945	2980	2980	2980	2980	0
377	20230619	123100	15245945	2980	2980	2980	2980	0
378	20230619	123000	15245945	2980	2980	2980	2980	0
379	20230619	122900	15245945	2980	2980	2980	2980	0
380	20230619	122800	15245945	2980	2980	2980	2980	0
381	20230619	122700	15245945	2980	2980	2980	2980	0
382	20230619	122600	15245945	2980	2980	2980	2980	0
383	20230619	122500	15245945	2980	2980	2980	2980	2
384	20230619	122400	15239985	2980	2980	2980	2980	0
385	20230619	122300	15239985	2980	2980	2980	2980	0
386	20230619	122200	15239985	2980	2980	2980	2980	42
387	20230619	122100	15114825	2980	2980	2980	2980	0
388	20230619	122000	15114825	2980	2980	2980	2980	0
389	20230619	121900	15114825	2980	2980	2980	2980	0
390	20230619	121800	15114825	2980	2980	2980	2980	0
391	20230619	121700	15114825	2980	2980	2980	2980	0
392	20230619	121600	15114825	2980	2980	2980	2980	0
393	20230619	121500	15114825	2980	2980	2980	2980	0
394	20230619	121400	15114825	2980	2980	2980	2980	0
395	20230619	121300	15114825	2980	2980	2980	2980	0
396	20230619	121200	15114825	2980	2980	2980	2980	0
397	20230619	121100	15114825	2980	2980	2980	2980	0
398	20230619	121000	15114825	2980	2980	2980	2980	0
399	20230619	120900	15114825	2980	2980	2980	2980	8
400	20230619	120800	15090985	2980	2980	2980	2980	1
401	20230619	120700	15088005	2965	2970	2970	2965	75
402	20230619	120600	14865435	2980	2980	2980	2980	0
403	20230619	120500	14865435	2980	2980	2980	2980	0
404	20230619	120400	14865435	2980	2980	2980	2980	0
405	20230619	120300	14865435	2980	2980	2980	2980	0
406	20230619	120200	14865435	2980	2980	2980	2980	0
407	20230619	120100	14865435	2980	2980	2980	2980	0
408	20230619	120000	14865435	2980	2970	2980	2965	754
409	20230619	115900	12629745	2970	2970	2970	2970	685
410	20230619	115800	10595295	2980	2980	2980	2980	0
411	20230619	115700	10595295	2980	2980	2980	2980	0
412	20230619	115600	10595295	2980	2980	2980	2980	0
413	20230619	115500	10595295	2980	2980	2980	2980	0
414	20230619	115400	10595295	2980	2980	2980	2980	0
415	20230619	115300	10595295	2980	2980	2980	2980	0
416	20230619	115200	10595295	2980	2980	2980	2980	2
417	20230619	115100	10589335	2970	2970	2970	2970	50
418	20230619	115000	10440835	2980	2980	2980	2980	0
419	20230619	114900	10440835	2980	2980	2980	2980	0
420	20230619	114800	10440835	2980	2980	2980	2980	0
421	20230619	114700	10440835	2980	2980	2980	2980	0
422	20230619	114600	10440835	2980	2980	2980	2980	0
423	20230619	114500	10440835	2980	2980	2980	2980	0
424	20230619	114400	10440835	2980	2980	2980	2980	0
425	20230619	114300	10440835	2980	2980	2980	2980	0
426	20230619	114200	10440835	2980	2980	2980	2980	0
427	20230619	114100	10440835	2980	2980	2980	2980	0
428	20230619	114000	10440835	2980	2980	2980	2980	0
429	20230619	113900	10440835	2980	2980	2980	2980	0
430	20230619	113800	10440835	2980	2980	2980	2980	1
431	20230619	113700	10437855	2980	2980	2980	2980	10
432	20230619	113600	10408055	2980	2980	2980	2980	0
433	20230619	113500	10408055	2980	2980	2980	2980	0
434	20230619	113400	10408055	2980	2980	2980	2980	0
435	20230619	113300	10408055	2980	2980	2980	2980	0
436	20230619	113200	10408055	2980	2980	2980	2980	0
437	20230619	113100	10408055	2980	2980	2980	2980	0
438	20230619	113000	10408055	2980	2980	2980	2980	0
439	20230619	112900	10408055	2980	2980	2980	2980	0
440	20230619	112800	10408055	2980	2980	2980	2980	0
441	20230619	112700	10408055	2980	2980	2980	2980	0
442	20230619	112600	10408055	2980	2980	2980	2980	0
443	20230619	112500	10408055	2980	2980	2980	2980	0
444	20230619	112400	10408055	2980	2980	2980	2980	0
445	20230619	112300	10408055	2980	2980	2980	2980	2
446	20230619	112200	10402095	2985	2985	2985	2985	0
447	20230619	112100	10402095	2985	2985	2985	2985	0
448	20230619	112000	10402095	2985	2985	2985	2985	0
449	20230619	111900	10402095	2985	2985	2985	2985	0
450	20230619	111800	10402095	2985	2985	2985	2985	0
451	20230619	111700	10402095	2985	2985	2985	2985	0
452	20230619	111600	10402095	2985	2985	2985	2985	0
453	20230619	111500	10402095	2985	2985	2985	2985	0
454	20230619	111400	10402095	2985	2985	2985	2985	0
455	20230619	111300	10402095	2985	2985	2985	2985	0
456	20230619	111200	10402095	2985	2985	2985	2985	0
457	20230619	111100	10402095	2985	2985	2985	2985	0
458	20230619	111000	10402095	2985	2985	2985	2985	0
459	20230619	110900	10402095	2985	2985	2985	2985	0
460	20230619	110800	10402095	2985	2985	2985	2985	0
461	20230619	110700	10402095	2985	2985	2985	2985	0
462	20230619	110600	10402095	2985	2985	2985	2985	0
463	20230619	110500	10402095	2985	2985	2985	2985	0
464	20230619	110400	10402095	2985	2985	2985	2985	0
465	20230619	110300	10402095	2985	2985	2985	2985	0
466	20230619	110200	10402095	2985	2985	2985	2985	0
467	20230619	110100	10402095	2985	2985	2985	2985	0
468	20230619	110000	10402095	2985	2985	2985	2985	0
469	20230619	105900	10402095	2985	2985	2985	2985	0
470	20230619	105800	10402095	2985	2985	2985	2985	0
471	20230619	105700	10402095	2985	2985	2985	2985	0
472	20230619	105600	10402095	2985	2985	2985	2985	0
473	20230619	105500	10402095	2985	2985	2985	2985	51
474	20230619	105400	10249860	2985	2985	2985	2985	0
475	20230619	105300	10249860	2985	2985	2985	2985	0
476	20230619	105200	10249860	2985	2985	2985	2985	0
477	20230619	105100	10249860	2985	2985	2985	2985	0
478	20230619	105000	10249860	2985	2985	2985	2985	0
479	20230619	104900	10249860	2985	2985	2985	2985	0
480	20230619	104800	10249860	2985	2985	2985	2985	0
481	20230619	104700	10249860	2985	2985	2985	2985	0
482	20230619	104600	10249860	2985	2985	2985	2985	0
483	20230619	104500	10249860	2985	2985	2985	2985	0
484	20230619	104400	10249860	2985	2985	2985	2985	0
485	20230619	104300	10249860	2985	2985	2985	2985	0
486	20230619	104200	10249860	2985	2985	2985	2985	0
487	20230619	104100	10249860	2985	2985	2985	2985	0
488	20230619	104000	10249860	2985	2985	2985	2985	0
489	20230619	103900	10249860	2985	2970	2985	2970	3
490	20230619	103800	10240935	2970	2970	2970	2970	0
491	20230619	103700	10240935	2970	2970	2970	2970	0
492	20230619	103600	10240935	2970	2970	2970	2970	0
493	20230619	103500	10240935	2970	2970	2970	2970	0
494	20230619	103400	10240935	2970	2970	2970	2970	0
495	20230619	103300	10240935	2970	2970	2970	2970	0
496	20230619	103200	10240935	2970	2970	2970	2970	0
497	20230619	103100	10240935	2970	2970	2970	2970	0
498	20230619	103000	10240935	2970	2970	2970	2970	0
499	20230619	102900	10240935	2970	2970	2970	2970	0
500	20230619	102800	10240935	2970	2975	2975	2970	318
501	20230619	102700	9296430	2970	2970	2970	2970	0
502	20230619	102600	9296430	2970	2970	2970	2970	0
503	20230619	102500	9296430	2970	2970	2970	2970	0
504	20230619	102400	9296430	2970	2970	2970	2970	0
505	20230619	102300	9296430	2970	2970	2970	2970	0
506	20230619	102200	9296430	2970	2970	2970	2970	0
507	20230619	102100	9296430	2970	2970	2970	2970	0
508	20230619	102000	9296430	2970	2970	2970	2970	0
509	20230619	101900	9296430	2970	2970	2970	2970	0
510	20230619	101800	9296430	2970	2970	2970	2970	0
511	20230619	101700	9296430	2970	2970	2970	2970	0
512	20230619	101600	9296430	2970	2970	2970	2970	0
513	20230619	101500	9296430	2970	2970	2970	2970	0
514	20230619	101400	9296430	2970	2970	2970	2970	0
515	20230619	101300	9296430	2970	2980	2980	2970	1763
516	20230619	101200	4056565	2995	2995	2995	2995	0
517	20230619	101100	4056565	2995	2995	2995	2995	0
518	20230619	101000	4056565	2995	2995	2995	2995	0
519	20230619	100900	4056565	2995	2995	2995	2995	0
520	20230619	100800	4056565	2995	2995	2995	2995	1
521	20230619	100700	4053570	2975	2975	2975	2975	0
522	20230619	100600	4053570	2975	2975	2975	2975	0
523	20230619	100500	4053570	2975	2975	2975	2975	0
524	20230619	100400	4053570	2975	2985	2985	2975	50
525	20230619	100300	3904810	2975	2975	2975	2975	0
526	20230619	100200	3904810	2975	2975	2975	2975	0
527	20230619	100100	3904810	2975	2975	2975	2975	0
528	20230619	100000	3904810	2975	2975	2975	2975	0
529	20230619	095900	3904810	2975	2975	2975	2975	0
530	20230619	095800	3904810	2975	2975	2975	2975	0
531	20230619	095700	3904810	2975	2975	2975	2975	0
532	20230619	095600	3904810	2975	2975	2975	2975	0
533	20230619	095500	3904810	2975	2975	2975	2975	30
534	20230619	095400	3815560	2975	2975	2975	2975	1
535	20230619	095300	3812585	2975	2975	2975	2975	0
536	20230619	095200	3812585	2975	2975	2975	2975	0
537	20230619	095100	3812585	2975	2975	2975	2975	0
538	20230619	095000	3812585	2975	2975	2975	2975	0
539	20230619	094900	3812585	2975	2975	2975	2975	0
540	20230619	094800	3812585	2975	2975	2975	2975	0
541	20230619	094700	3812585	2975	2975	2975	2975	0
542	20230619	094600	3812585	2975	2975	2975	2975	0
543	20230619	094500	3812585	2975	2975	2975	2975	0
544	20230619	094400	3812585	2975	2975	2975	2975	0
545	20230619	094300	3812585	2975	2975	2975	2975	0
546	20230619	094200	3812585	2975	2975	2975	2975	0
547	20230619	094100	3812585	2975	2975	2975	2975	0
548	20230619	094000	3812585	2975	2975	2975	2975	0
549	20230619	093900	3812585	2975	2975	2975	2975	0
550	20230619	093800	3812585	2975	2975	2975	2975	0
551	20230619	093700	3812585	2975	2975	2975	2975	0
552	20230619	093600	3812585	2975	3000	3000	2975	23
553	20230619	093500	3744085	2995	2995	2995	2995	0
554	20230619	093400	3744085	2995	2995	2995	2995	0
555	20230619	093300	3744085	2995	2995	2995	2995	703
556	20230619	093200	1638600	2995	2995	2995	2995	0
557	20230619	093100	1638600	2995	2995	2995	2995	0
558	20230619	093000	1638600	2995	2995	2995	2995	0
559	20230619	092900	1638600	2995	2995	2995	2995	0
560	20230619	092800	1638600	2995	2995	2995	2995	2
561	20230619	092700	1632610	3000	3000	3000	3000	0
562	20230619	092600	1632610	3000	3000	3000	3000	0
563	20230619	092500	1632610	3000	3000	3000	3000	0
564	20230619	092400	1632610	3000	3000	3000	3000	0
565	20230619	092300	1632610	3000	3000	3000	3000	0
566	20230619	092200	1632610	3000	3000	3000	3000	0
567	20230619	092100	1632610	3000	3000	3000	3000	0
568	20230619	092000	1632610	3000	3000	3000	3000	0
569	20230619	091900	1632610	3000	3000	3000	3000	0
570	20230619	091800	1632610	3000	3000	3000	3000	0
571	20230619	091700	1632610	3000	3000	3000	3000	0
572	20230619	091600	1632610	3000	3000	3000	3000	1
573	20230619	091500	1629610	2980	2990	2990	2975	518
574	20230619	091400	87005	2995	2995	2995	2995	0
575	20230619	091300	87005	2995	2995	2995	2995	0
576	20230619	091200	87005	2995	2995	2995	2995	0
577	20230619	091100	87005	2995	2995	2995	2995	0
578	20230619	091000	87005	2995	2995	2995	2995	0
579	20230619	090900	87005	2995	2995	2995	2995	18
580	20230619	090800	33095	2995	2995	2995	2995	0
581	20230619	090700	33095	2995	2995	2995	2995	0
582	20230619	090600	33095	2995	2995	2995	2995	0
583	20230619	090500	33095	2995	2995	2995	2995	0
584	20230619	090400	33095	2995	2995	2995	2995	1
585	20230619	090300	30100	3010	3010	3010	3010	0
586	20230619	090200	30100	3010	3010	3010	3010	0
587	20230619	090100	30100	3010	3010	3010	3010	0
588	20230619	090000	30100	3010	3010	3010	3010	10