KissMeData/024800/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194500	57272540	2475	2475	2475	2475	2302
3	20230619	194400	57272540	2475	2475	2475	2475	0
4	20230619	194300	57272540	2475	2475	2475	2475	0
5	20230619	194200	57272540	2475	2475	2475	2475	0
6	20230619	194100	57272540	2475	2475	2475	2475	0
7	20230619	194000	57272540	2475	2475	2475	2475	0
8	20230619	193900	57272540	2475	2475	2475	2475	0
9	20230619	193800	57272540	2475	2475	2475	2475	0
10	20230619	193700	57272540	2475	2475	2475	2475	0
11	20230619	193600	57272540	2475	2475	2475	2475	0
12	20230619	193500	57272540	2475	2475	2475	2475	0
13	20230619	193400	57272540	2475	2475	2475	2475	0
14	20230619	193300	57272540	2475	2475	2475	2475	0
15	20230619	193200	57272540	2475	2475	2475	2475	0
16	20230619	193100	57272540	2475	2475	2475	2475	0
17	20230619	193000	57272540	2475	2475	2475	2475	0
18	20230619	192900	57272540	2475	2475	2475	2475	0
19	20230619	192800	57272540	2475	2475	2475	2475	0
20	20230619	192700	57272540	2475	2475	2475	2475	0
21	20230619	192600	57272540	2475	2475	2475	2475	0
22	20230619	192500	57272540	2475	2475	2475	2475	0
23	20230619	192400	57272540	2475	2475	2475	2475	0
24	20230619	192300	57272540	2475	2475	2475	2475	0
25	20230619	192200	57272540	2475	2475	2475	2475	0
26	20230619	192100	57272540	2475	2475	2475	2475	0
27	20230619	192000	57272540	2475	2475	2475	2475	0
28	20230619	191900	57272540	2475	2475	2475	2475	0
29	20230619	191800	57272540	2475	2475	2475	2475	0
30	20230619	191700	57272540	2475	2475	2475	2475	0
31	20230619	191600	57272540	2475	2475	2475	2475	0
32	20230619	191500	57272540	2475	2475	2475	2475	2302
33	20230619	191400	57272540	2475	2475	2475	2475	0
34	20230619	191300	57272540	2475	2475	2475	2475	0
35	20230619	191200	57272540	2475	2475	2475	2475	0
36	20230619	191100	57272540	2475	2475	2475	2475	0
37	20230619	191000	57272540	2475	2475	2475	2475	0
38	20230619	190900	57272540	2475	2475	2475	2475	0
39	20230619	190800	57272540	2475	2475	2475	2475	0
40	20230619	190700	57272540	2475	2475	2475	2475	0
41	20230619	190600	57272540	2475	2475	2475	2475	0
42	20230619	190500	57272540	2475	2475	2475	2475	0
43	20230619	190400	57272540	2475	2475	2475	2475	0
44	20230619	190300	57272540	2475	2475	2475	2475	0
45	20230619	190200	57272540	2475	2475	2475	2475	0
46	20230619	190100	57272540	2475	2475	2475	2475	0
47	20230619	190000	57272540	2475	2475	2475	2475	0
48	20230619	185900	57272540	2475	2475	2475	2475	0
49	20230619	185800	57272540	2475	2475	2475	2475	0
50	20230619	185700	57272540	2475	2475	2475	2475	0
51	20230619	185600	57272540	2475	2475	2475	2475	0
52	20230619	185500	57272540	2475	2475	2475	2475	0
53	20230619	185400	57272540	2475	2475	2475	2475	0
54	20230619	185300	57272540	2475	2475	2475	2475	0
55	20230619	185200	57272540	2475	2475	2475	2475	0
56	20230619	185100	57272540	2475	2475	2475	2475	0
57	20230619	185000	57272540	2475	2475	2475	2475	0
58	20230619	184900	57272540	2475	2475	2475	2475	0
59	20230619	184800	57272540	2475	2475	2475	2475	0
60	20230619	184700	57272540	2475	2475	2475	2475	0
61	20230619	184600	57272540	2475	2475	2475	2475	0
62	20230619	184500	57272540	2475	2475	2475	2475	2302
63	20230619	184400	57272540	2475	2475	2475	2475	0
64	20230619	184300	57272540	2475	2475	2475	2475	0
65	20230619	184200	57272540	2475	2475	2475	2475	0
66	20230619	184100	57272540	2475	2475	2475	2475	0
67	20230619	184000	57272540	2475	2475	2475	2475	0
68	20230619	183900	57272540	2475	2475	2475	2475	0
69	20230619	183800	57272540	2475	2475	2475	2475	0
70	20230619	183700	57272540	2475	2475	2475	2475	0
71	20230619	183600	57272540	2475	2475	2475	2475	0
72	20230619	183500	57272540	2475	2475	2475	2475	0
73	20230619	183400	57272540	2475	2475	2475	2475	0
74	20230619	183300	57272540	2475	2475	2475	2475	0
75	20230619	183200	57272540	2475	2475	2475	2475	0
76	20230619	183100	57272540	2475	2475	2475	2475	0
77	20230619	183000	57272540	2475	2475	2475	2475	0
78	20230619	182900	57272540	2475	2475	2475	2475	0
79	20230619	182800	57272540	2475	2475	2475	2475	0
80	20230619	182700	57272540	2475	2475	2475	2475	0
81	20230619	182600	57272540	2475	2475	2475	2475	0
82	20230619	182500	57272540	2475	2475	2475	2475	0
83	20230619	182400	57272540	2475	2475	2475	2475	0
84	20230619	182300	57272540	2475	2475	2475	2475	0
85	20230619	182200	57272540	2475	2475	2475	2475	0
86	20230619	182100	57272540	2475	2475	2475	2475	0
87	20230619	182000	57272540	2475	2475	2475	2475	0
88	20230619	181900	57272540	2475	2475	2475	2475	0
89	20230619	181800	57272540	2475	2475	2475	2475	0
90	20230619	181700	57272540	2475	2475	2475	2475	0
91	20230619	181600	57272540	2475	2475	2475	2475	0
92	20230619	181500	57272540	2475	2475	2475	2475	2302
93	20230619	181400	57272540	2475	2475	2475	2475	0
94	20230619	181300	57272540	2475	2475	2475	2475	0
95	20230619	181200	57272540	2475	2475	2475	2475	0
96	20230619	181100	57272540	2475	2475	2475	2475	0
97	20230619	181000	57272540	2475	2475	2475	2475	0
98	20230619	180900	57272540	2475	2475	2475	2475	0
99	20230619	180800	57272540	2475	2475	2475	2475	0
100	20230619	180700	57272540	2475	2475	2475	2475	0
101	20230619	180600	57272540	2475	2475	2475	2475	0
102	20230619	180500	57272540	2475	2475	2475	2475	0
103	20230619	180400	57272540	2475	2475	2475	2475	0
104	20230619	180300	57272540	2475	2475	2475	2475	0
105	20230619	180200	57272540	2475	2475	2475	2475	0
106	20230619	180100	57272540	2475	2475	2475	2475	0
107	20230619	180000	57272540	2475	2475	2475	2475	0
108	20230619	175900	57272540	2475	2475	2475	2475	0
109	20230619	175800	57272540	2475	2475	2475	2475	0
110	20230619	175700	57272540	2475	2475	2475	2475	0
111	20230619	175600	57272540	2475	2475	2475	2475	0
112	20230619	175500	57272540	2475	2475	2475	2475	0
113	20230619	175400	57272540	2475	2475	2475	2475	0
114	20230619	175300	57272540	2475	2475	2475	2475	0
115	20230619	175200	57272540	2475	2475	2475	2475	0
116	20230619	175100	57272540	2475	2475	2475	2475	0
117	20230619	175000	57272540	2475	2475	2475	2475	0
118	20230619	174900	57272540	2475	2475	2475	2475	0
119	20230619	174800	57272540	2475	2475	2475	2475	0
120	20230619	174700	57272540	2475	2475	2475	2475	0
121	20230619	174600	57272540	2475	2475	2475	2475	0
122	20230619	174500	57272540	2475	2475	2475	2475	2302
123	20230619	174400	57272540	2475	2475	2475	2475	0
124	20230619	174300	57272540	2475	2475	2475	2475	0
125	20230619	174200	57272540	2475	2475	2475	2475	0
126	20230619	174100	57272540	2475	2475	2475	2475	0
127	20230619	174000	57272540	2475	2475	2475	2475	0
128	20230619	173900	57272540	2475	2475	2475	2475	0
129	20230619	173800	57272540	2475	2475	2475	2475	0
130	20230619	173700	57272540	2475	2475	2475	2475	0
131	20230619	173600	57272540	2475	2475	2475	2475	0
132	20230619	173500	57272540	2475	2475	2475	2475	0
133	20230619	173400	57272540	2475	2475	2475	2475	0
134	20230619	173300	57272540	2475	2475	2475	2475	0
135	20230619	173200	57272540	2475	2475	2475	2475	0
136	20230619	173100	57272540	2475	2475	2475	2475	0
137	20230619	173000	57272540	2475	2475	2475	2475	0
138	20230619	172900	57272540	2475	2475	2475	2475	0
139	20230619	172800	57272540	2475	2475	2475	2475	0
140	20230619	172700	57272540	2475	2475	2475	2475	0
141	20230619	172600	57272540	2475	2475	2475	2475	0
142	20230619	172500	57272540	2475	2475	2475	2475	0
143	20230619	172400	57272540	2475	2475	2475	2475	0
144	20230619	172300	57272540	2475	2475	2475	2475	0
145	20230619	172200	57272540	2475	2475	2475	2475	0
146	20230619	172100	57272540	2475	2475	2475	2475	0
147	20230619	172000	57272540	2475	2475	2475	2475	0
148	20230619	171900	57272540	2475	2475	2475	2475	0
149	20230619	171800	57272540	2475	2475	2475	2475	0
150	20230619	171700	57272540	2475	2475	2475	2475	0
151	20230619	171600	57272540	2475	2475	2475	2475	0
152	20230619	171500	57272540	2475	2475	2475	2475	2302
153	20230619	171400	57272540	2475	2475	2475	2475	0
154	20230619	171300	57272540	2475	2475	2475	2475	0
155	20230619	171200	57272540	2475	2475	2475	2475	0
156	20230619	171100	57272540	2475	2475	2475	2475	0
157	20230619	171000	57272540	2475	2475	2475	2475	0
158	20230619	170900	57272540	2475	2475	2475	2475	0
159	20230619	170800	57272540	2475	2475	2475	2475	0
160	20230619	170700	57272540	2475	2475	2475	2475	0
161	20230619	170600	57272540	2475	2475	2475	2475	0
162	20230619	170500	57272540	2475	2475	2475	2475	0
163	20230619	170400	57272540	2475	2475	2475	2475	0
164	20230619	170300	57272540	2475	2475	2475	2475	0
165	20230619	170200	57272540	2475	2475	2475	2475	0
166	20230619	170100	57272540	2475	2475	2475	2475	0
167	20230619	170000	57272540	2475	2475	2475	2475	0
168	20230619	165900	57272540	2475	2475	2475	2475	0
169	20230619	165800	57272540	2475	2475	2475	2475	0
170	20230619	165700	57272540	2475	2475	2475	2475	0
171	20230619	165600	57272540	2475	2475	2475	2475	0
172	20230619	165500	57272540	2475	2475	2475	2475	0
173	20230619	165400	57272540	2475	2475	2475	2475	0
174	20230619	165300	57272540	2475	2475	2475	2475	0
175	20230619	165200	57272540	2475	2475	2475	2475	0
176	20230619	165100	57272540	2475	2475	2475	2475	0
177	20230619	165000	57272540	2475	2475	2475	2475	0
178	20230619	164900	57272540	2475	2475	2475	2475	0
179	20230619	164800	57272540	2475	2475	2475	2475	0
180	20230619	164700	57272540	2475	2475	2475	2475	0
181	20230619	164600	57272540	2475	2475	2475	2475	0
182	20230619	164500	57272540	2475	2475	2475	2475	2302
183	20230619	164400	57272540	2475	2475	2475	2475	0
184	20230619	164300	57272540	2475	2475	2475	2475	0
185	20230619	164200	57272540	2475	2475	2475	2475	0
186	20230619	164100	57272540	2475	2475	2475	2475	0
187	20230619	164000	57272540	2475	2475	2475	2475	0
188	20230619	163900	57272540	2475	2475	2475	2475	0
189	20230619	163800	57272540	2475	2475	2475	2475	0
190	20230619	163700	57272540	2475	2475	2475	2475	0
191	20230619	163600	57272540	2475	2475	2475	2475	0
192	20230619	163500	57272540	2475	2475	2475	2475	0
193	20230619	163400	57272540	2475	2475	2475	2475	0
194	20230619	163300	57272540	2475	2475	2475	2475	0
195	20230619	163200	57272540	2475	2475	2475	2475	0
196	20230619	163100	57272540	2475	2475	2475	2475	0
197	20230619	163000	57272540	2475	2475	2475	2475	0
198	20230619	162900	57272540	2475	2475	2475	2475	0
199	20230619	162800	57272540	2475	2475	2475	2475	0
200	20230619	162700	57272540	2475	2475	2475	2475	0
201	20230619	162600	57272540	2475	2475	2475	2475	0
202	20230619	162500	57272540	2475	2475	2475	2475	0
203	20230619	162400	57272540	2475	2475	2475	2475	0
204	20230619	162300	57272540	2475	2475	2475	2475	0
205	20230619	162200	57272540	2475	2475	2475	2475	0
206	20230619	162100	57272540	2475	2475	2475	2475	0
207	20230619	162000	57272540	2475	2475	2475	2475	0
208	20230619	161900	57272540	2475	2475	2475	2475	0
209	20230619	161800	57272540	2475	2475	2475	2475	0
210	20230619	161700	57272540	2475	2475	2475	2475	0
211	20230619	161600	57272540	2475	2475	2475	2475	0
212	20230619	161500	57272540	2475	2475	2475	2475	2302
213	20230619	161400	57272540	2475	2475	2475	2475	0
214	20230619	161300	57272540	2475	2475	2475	2475	0
215	20230619	161200	57272540	2475	2475	2475	2475	0
216	20230619	161100	57272540	2475	2475	2475	2475	0
217	20230619	161000	57272540	2475	2475	2475	2475	0
218	20230619	160900	57272540	2475	2475	2475	2475	0
219	20230619	160800	57272540	2475	2475	2475	2475	0
220	20230619	160700	57272540	2475	2475	2475	2475	0
221	20230619	160600	57272540	2475	2475	2475	2475	0
222	20230619	160500	57272540	2475	2475	2475	2475	0
223	20230619	160400	57272540	2475	2475	2475	2475	0
224	20230619	160300	57272540	2475	2475	2475	2475	0
225	20230619	160200	57272540	2475	2475	2475	2475	0
226	20230619	160100	57272540	2475	2475	2475	2475	0
227	20230619	160000	57272540	2475	2475	2475	2475	0
228	20230619	155900	57272540	2475	2475	2475	2475	0
229	20230619	155800	57272540	2475	2475	2475	2475	0
230	20230619	155700	57272540	2475	2475	2475	2475	0
231	20230619	155600	57272540	2475	2475	2475	2475	0
232	20230619	155500	57272540	2475	2475	2475	2475	0
233	20230619	155400	57272540	2475	2475	2475	2475	0
234	20230619	155300	57272540	2475	2475	2475	2475	0
235	20230619	155200	57272540	2475	2475	2475	2475	0
236	20230619	155100	57272540	2475	2475	2475	2475	0
237	20230619	155000	57272540	2475	2475	2475	2475	0
238	20230619	154900	57272540	2475	2475	2475	2475	0
239	20230619	154800	57272540	2475	2475	2475	2475	0
240	20230619	154700	57272540	2475	2475	2475	2475	0
241	20230619	154600	57272540	2475	2475	2475	2475	0
242	20230619	154500	57272540	2475	2475	2475	2475	2302
243	20230619	154400	57272540	2475	2475	2475	2475	0
244	20230619	154300	57272540	2475	2475	2475	2475	0
245	20230619	154200	57272540	2475	2475	2475	2475	0
246	20230619	154100	57272540	2475	2475	2475	2475	0
247	20230619	154000	57272540	2475	2475	2475	2475	0
248	20230619	153900	57272540	2475	2475	2475	2475	0
249	20230619	153800	57272540	2475	2475	2475	2475	0
250	20230619	153700	57272540	2475	2475	2475	2475	0
251	20230619	153600	57272540	2475	2475	2475	2475	0
252	20230619	153500	57272540	2475	2475	2475	2475	0
253	20230619	153400	57272540	2475	2475	2475	2475	0
254	20230619	153300	57272540	2475	2475	2475	2475	0
255	20230619	153200	57272540	2475	2475	2475	2475	0
256	20230619	153100	57272540	2475	2475	2475	2475	0
257	20230619	153000	57272540	2475	2475	2475	2475	2302
258	20230619	152900	51575090	2465	2465	2465	2465	0
259	20230619	152800	51575090	2465	2465	2465	2465	0
260	20230619	152700	51575090	2465	2465	2465	2465	0
261	20230619	152600	51575090	2465	2465	2465	2465	0
262	20230619	152500	51575090	2465	2465	2465	2465	0
263	20230619	152400	51575090	2465	2465	2465	2465	0
264	20230619	152300	51575090	2465	2465	2465	2465	0
265	20230619	152200	51575090	2465	2465	2465	2465	0
266	20230619	152100	51575090	2465	2465	2465	2465	0
267	20230619	152000	51575090	2465	2465	2465	2465	0
268	20230619	151900	51575090	2465	2465	2465	2465	0
269	20230619	151800	51575090	2465	2465	2465	2465	2
270	20230619	151700	51570160	2470	2470	2470	2470	0
271	20230619	151600	51570160	2470	2470	2470	2470	2
272	20230619	151500	51565220	2470	2470	2470	2470	0
273	20230619	151400	51565220	2470	2470	2470	2470	0
274	20230619	151300	51565220	2470	2470	2470	2470	0
275	20230619	151200	51565220	2470	2470	2470	2470	0
276	20230619	151100	51565220	2470	2470	2470	2470	0
277	20230619	151000	51565220	2470	2470	2470	2470	0
278	20230619	150900	51565220	2470	2470	2470	2470	0
279	20230619	150800	51565220	2470	2470	2470	2470	0
280	20230619	150700	51565220	2470	2470	2470	2470	11
281	20230619	150600	51538050	2460	2460	2460	2460	0
282	20230619	150500	51538050	2460	2460	2460	2460	1151
283	20230619	150400	48706590	2465	2465	2465	2465	0
284	20230619	150300	48706590	2465	2465	2465	2465	0
285	20230619	150200	48706590	2465	2465	2465	2465	0
286	20230619	150100	48706590	2465	2465	2465	2465	0
287	20230619	150000	48706590	2465	2465	2465	2465	0
288	20230619	145900	48706590	2465	2465	2465	2465	0
289	20230619	145800	48706590	2465	2465	2465	2465	21
290	20230619	145700	48654825	2455	2455	2455	2455	0
291	20230619	145600	48654825	2455	2455	2455	2455	0
292	20230619	145500	48654825	2455	2455	2455	2455	0
293	20230619	145400	48654825	2455	2455	2455	2455	0
294	20230619	145300	48654825	2455	2455	2455	2455	0
295	20230619	145200	48654825	2455	2455	2455	2455	0
296	20230619	145100	48654825	2455	2455	2455	2455	0
297	20230619	145000	48654825	2455	2455	2455	2455	0
298	20230619	144900	48654825	2455	2455	2455	2455	0
299	20230619	144800	48654825	2455	2455	2455	2455	0
300	20230619	144700	48654825	2455	2455	2455	2455	0
301	20230619	144600	48654825	2455	2455	2455	2455	0
302	20230619	144500	48654825	2455	2455	2455	2455	0
303	20230619	144400	48654825	2455	2455	2455	2455	0
304	20230619	144300	48654825	2455	2455	2455	2455	0
305	20230619	144200	48654825	2455	2455	2455	2455	0
306	20230619	144100	48654825	2455	2455	2455	2455	0
307	20230619	144000	48654825	2455	2455	2455	2455	0
308	20230619	143900	48654825	2455	2460	2460	2455	306
309	20230619	143800	47902710	2465	2465	2465	2465	0
310	20230619	143700	47902710	2465	2465	2465	2465	0
311	20230619	143600	47902710	2465	2465	2465	2465	400
312	20230619	143500	46916710	2465	2465	2465	2465	0
313	20230619	143400	46916710	2465	2465	2465	2465	29
314	20230619	143300	46845225	2465	2465	2465	2465	0
315	20230619	143200	46845225	2465	2465	2465	2465	0
316	20230619	143100	46845225	2465	2465	2465	2465	0
317	20230619	143000	46845225	2465	2465	2465	2465	0
318	20230619	142900	46845225	2465	2465	2465	2465	0
319	20230619	142800	46845225	2465	2465	2465	2465	0
320	20230619	142700	46845225	2465	2465	2465	2465	0
321	20230619	142600	46845225	2465	2465	2465	2465	30
322	20230619	142500	46771275	2470	2470	2470	2470	0
323	20230619	142400	46771275	2470	2470	2470	2470	10
324	20230619	142300	46746575	2465	2465	2465	2465	0
325	20230619	142200	46746575	2465	2465	2465	2465	64
326	20230619	142100	46588815	2465	2465	2465	2465	0
327	20230619	142000	46588815	2465	2465	2465	2465	0
328	20230619	141900	46588815	2465	2465	2465	2465	10
329	20230619	141800	46564165	2460	2460	2460	2460	0
330	20230619	141700	46564165	2460	2460	2460	2460	0
331	20230619	141600	46564165	2460	2460	2460	2460	0
332	20230619	141500	46564165	2460	2460	2460	2460	0
333	20230619	141400	46564165	2460	2460	2460	2460	0
334	20230619	141300	46564165	2460	2460	2460	2460	0
335	20230619	141200	46564165	2460	2460	2460	2460	0
336	20230619	141100	46564165	2460	2460	2460	2460	0
337	20230619	141000	46564165	2460	2460	2460	2460	359
338	20230619	140900	45681025	2460	2460	2460	2460	1
339	20230619	140800	45678565	2450	2450	2450	2450	0
340	20230619	140700	45678565	2450	2450	2450	2450	0
341	20230619	140600	45678565	2450	2450	2450	2450	0
342	20230619	140500	45678565	2450	2450	2450	2450	0
343	20230619	140400	45678565	2450	2450	2450	2450	0
344	20230619	140300	45678565	2450	2450	2450	2450	0
345	20230619	140200	45678565	2450	2450	2450	2450	0
346	20230619	140100	45678565	2450	2450	2450	2450	0
347	20230619	140000	45678565	2450	2450	2450	2450	0
348	20230619	135900	45678565	2450	2450	2450	2450	0
349	20230619	135800	45678565	2450	2455	2455	2450	200
350	20230619	135700	45188430	2455	2455	2455	2455	0
351	20230619	135600	45188430	2455	2455	2455	2455	0
352	20230619	135500	45188430	2455	2455	2455	2455	0
353	20230619	135400	45188430	2455	2455	2455	2455	0
354	20230619	135300	45188430	2455	2455	2455	2455	0
355	20230619	135200	45188430	2455	2455	2455	2455	371
356	20230619	135100	44277625	2460	2460	2460	2460	0
357	20230619	135000	44277625	2460	2460	2460	2460	0
358	20230619	134900	44277625	2460	2460	2460	2460	0
359	20230619	134800	44277625	2460	2460	2460	2460	97
360	20230619	134700	44039005	2460	2460	2460	2460	0
361	20230619	134600	44039005	2460	2460	2460	2460	100
362	20230619	134500	43793005	2460	2460	2460	2460	0
363	20230619	134400	43793005	2460	2460	2460	2460	0
364	20230619	134300	43793005	2460	2460	2460	2460	0
365	20230619	134200	43793005	2460	2460	2460	2460	0
366	20230619	134100	43793005	2460	2460	2460	2460	0
367	20230619	134000	43793005	2460	2460	2460	2460	0
368	20230619	133900	43793005	2460	2465	2465	2460	457
369	20230619	133800	42666635	2460	2460	2460	2460	0
370	20230619	133700	42666635	2460	2460	2460	2460	0
371	20230619	133600	42666635	2460	2460	2460	2460	0
372	20230619	133500	42666635	2460	2460	2460	2460	0
373	20230619	133400	42666635	2460	2460	2460	2460	0
374	20230619	133300	42666635	2460	2460	2460	2460	0
375	20230619	133200	42666635	2460	2460	2460	2460	0
376	20230619	133100	42666635	2460	2460	2460	2460	0
377	20230619	133000	42666635	2460	2460	2460	2460	0
378	20230619	132900	42666635	2460	2460	2460	2460	0
379	20230619	132800	42666635	2460	2460	2460	2460	0
380	20230619	132700	42666635	2460	2460	2460	2460	10
381	20230619	132600	42642035	2465	2465	2465	2465	0
382	20230619	132500	42642035	2465	2465	2465	2465	0
383	20230619	132400	42642035	2465	2465	2465	2465	0
384	20230619	132300	42642035	2465	2465	2465	2465	0
385	20230619	132200	42642035	2465	2465	2465	2465	0
386	20230619	132100	42642035	2465	2465	2465	2465	0
387	20230619	132000	42642035	2465	2465	2465	2465	0
388	20230619	131900	42642035	2465	2465	2465	2465	0
389	20230619	131800	42642035	2465	2465	2465	2465	0
390	20230619	131700	42642035	2465	2465	2465	2465	0
391	20230619	131600	42642035	2465	2465	2465	2465	0
392	20230619	131500	42642035	2465	2465	2465	2465	0
393	20230619	131400	42642035	2465	2465	2465	2465	0
394	20230619	131300	42642035	2465	2465	2465	2465	0
395	20230619	131200	42642035	2465	2465	2465	2465	0
396	20230619	131100	42642035	2465	2465	2465	2465	0
397	20230619	131000	42642035	2465	2465	2465	2465	0
398	20230619	130900	42642035	2465	2465	2465	2465	0
399	20230619	130800	42642035	2465	2465	2465	2465	0
400	20230619	130700	42642035	2465	2465	2465	2465	1
401	20230619	130600	42639570	2465	2465	2465	2465	0
402	20230619	130500	42639570	2465	2465	2465	2465	1376
403	20230619	130400	39247730	2470	2470	2470	2470	0
404	20230619	130300	39247730	2470	2470	2470	2470	0
405	20230619	130200	39247730	2470	2470	2470	2470	0
406	20230619	130100	39247730	2470	2470	2470	2470	0
407	20230619	130000	39247730	2470	2470	2470	2470	0
408	20230619	125900	39247730	2470	2470	2470	2470	0
409	20230619	125800	39247730	2470	2470	2470	2470	0
410	20230619	125700	39247730	2470	2470	2470	2470	0
411	20230619	125600	39247730	2470	2470	2470	2470	0
412	20230619	125500	39247730	2470	2470	2470	2470	0
413	20230619	125400	39247730	2470	2470	2470	2470	0
414	20230619	125300	39247730	2470	2470	2470	2470	0
415	20230619	125200	39247730	2470	2470	2470	2470	0
416	20230619	125100	39247730	2470	2470	2470	2470	0
417	20230619	125000	39247730	2470	2470	2470	2470	61
418	20230619	124900	39097060	2470	2470	2470	2470	225
419	20230619	124800	38541310	2470	2470	2470	2470	0
420	20230619	124700	38541310	2470	2470	2470	2470	0
421	20230619	124600	38541310	2470	2470	2470	2470	0
422	20230619	124500	38541310	2470	2470	2470	2470	0
423	20230619	124400	38541310	2470	2470	2470	2470	0
424	20230619	124300	38541310	2470	2470	2470	2470	0
425	20230619	124200	38541310	2470	2470	2470	2470	0
426	20230619	124100	38541310	2470	2470	2470	2470	0
427	20230619	124000	38541310	2470	2470	2470	2470	0
428	20230619	123900	38541310	2470	2470	2470	2470	119
429	20230619	123800	38247380	2460	2460	2460	2460	0
430	20230619	123700	38247380	2460	2460	2460	2460	1000
431	20230619	123600	35787380	2460	2460	2460	2460	0
432	20230619	123500	35787380	2460	2460	2460	2460	0
433	20230619	123400	35787380	2460	2460	2460	2460	0
434	20230619	123300	35787380	2460	2460	2460	2460	0
435	20230619	123200	35787380	2460	2460	2460	2460	0
436	20230619	123100	35787380	2460	2460	2460	2460	0
437	20230619	123000	35787380	2460	2460	2460	2460	0
438	20230619	122900	35787380	2460	2460	2460	2460	0
439	20230619	122800	35787380	2460	2460	2460	2460	0
440	20230619	122700	35787380	2460	2460	2460	2460	0
441	20230619	122600	35787380	2460	2460	2460	2460	0
442	20230619	122500	35787380	2460	2460	2460	2460	283
443	20230619	122400	35091200	2460	2460	2460	2460	0
444	20230619	122300	35091200	2460	2460	2460	2460	0
445	20230619	122200	35091200	2460	2460	2460	2460	0
446	20230619	122100	35091200	2460	2460	2460	2460	0
447	20230619	122000	35091200	2460	2460	2460	2460	0
448	20230619	121900	35091200	2460	2460	2460	2460	400
449	20230619	121800	34107200	2470	2470	2470	2470	0
450	20230619	121700	34107200	2470	2470	2470	2470	40
451	20230619	121600	34008400	2470	2470	2470	2470	0
452	20230619	121500	34008400	2470	2470	2470	2470	0
453	20230619	121400	34008400	2470	2470	2470	2470	0
454	20230619	121300	34008400	2470	2470	2470	2470	0
455	20230619	121200	34008400	2470	2470	2470	2470	0
456	20230619	121100	34008400	2470	2470	2470	2470	0
457	20230619	121000	34008400	2470	2470	2470	2470	0
458	20230619	120900	34008400	2470	2470	2470	2470	0
459	20230619	120800	34008400	2470	2470	2470	2470	0
460	20230619	120700	34008400	2470	2470	2470	2470	500
461	20230619	120600	32773400	2470	2470	2470	2470	0
462	20230619	120500	32773400	2470	2470	2470	2470	0
463	20230619	120400	32773400	2470	2470	2470	2470	0
464	20230619	120300	32773400	2470	2470	2470	2470	0
465	20230619	120200	32773400	2470	2470	2470	2470	0
466	20230619	120100	32773400	2470	2470	2470	2470	0
467	20230619	120000	32773400	2470	2470	2470	2470	0
468	20230619	115900	32773400	2470	2470	2470	2470	0
469	20230619	115800	32773400	2470	2470	2470	2470	0
470	20230619	115700	32773400	2470	2470	2470	2470	0
471	20230619	115600	32773400	2470	2470	2470	2470	0
472	20230619	115500	32773400	2470	2470	2470	2470	0
473	20230619	115400	32773400	2470	2470	2470	2470	0
474	20230619	115300	32773400	2470	2470	2470	2470	0
475	20230619	115200	32773400	2470	2470	2470	2470	0
476	20230619	115100	32773400	2470	2470	2470	2470	2
477	20230619	115000	32768460	2470	2470	2470	2470	0
478	20230619	114900	32768460	2470	2470	2470	2470	0
479	20230619	114800	32768460	2470	2470	2470	2470	0
480	20230619	114700	32768460	2470	2465	2470	2465	500
481	20230619	114600	31533475	2460	2460	2460	2460	0
482	20230619	114500	31533475	2460	2460	2460	2460	0
483	20230619	114400	31533475	2460	2460	2460	2460	0
484	20230619	114300	31533475	2460	2460	2460	2460	0
485	20230619	114200	31533475	2460	2460	2460	2460	0
486	20230619	114100	31533475	2460	2460	2460	2460	0
487	20230619	114000	31533475	2460	2460	2460	2460	0
488	20230619	113900	31533475	2460	2460	2460	2460	0
489	20230619	113800	31533475	2460	2460	2460	2460	0
490	20230619	113700	31533475	2460	2460	2460	2460	0
491	20230619	113600	31533475	2460	2460	2460	2460	0
492	20230619	113500	31533475	2460	2460	2460	2460	0
493	20230619	113400	31533475	2460	2460	2460	2460	0
494	20230619	113300	31533475	2460	2460	2460	2460	0
495	20230619	113200	31533475	2460	2460	2460	2460	30
496	20230619	113100	31459675	2465	2465	2465	2465	0
497	20230619	113000	31459675	2465	2465	2465	2465	0
498	20230619	112900	31459675	2465	2465	2465	2465	0
499	20230619	112800	31459675	2465	2465	2465	2465	0
500	20230619	112700	31459675	2465	2465	2465	2465	0
501	20230619	112600	31459675	2465	2465	2465	2465	0
502	20230619	112500	31459675	2465	2465	2465	2465	0
503	20230619	112400	31459675	2465	2465	2465	2465	0
504	20230619	112300	31459675	2465	2465	2465	2465	0
505	20230619	112200	31459675	2465	2460	2465	2460	803
506	20230619	112100	29481810	2455	2455	2455	2455	0
507	20230619	112000	29481810	2455	2455	2455	2455	0
508	20230619	111900	29481810	2455	2455	2455	2455	187
509	20230619	111800	29022725	2455	2455	2455	2455	0
510	20230619	111700	29022725	2455	2455	2455	2455	0
511	20230619	111600	29022725	2455	2455	2455	2455	0
512	20230619	111500	29022725	2455	2455	2455	2455	0
513	20230619	111400	29022725	2455	2455	2455	2455	100
514	20230619	111300	28777225	2455	2455	2455	2455	0
515	20230619	111200	28777225	2455	2455	2455	2455	0
516	20230619	111100	28777225	2455	2455	2455	2455	0
517	20230619	111000	28777225	2455	2455	2455	2455	0
518	20230619	110900	28777225	2455	2455	2455	2455	0
519	20230619	110800	28777225	2455	2455	2455	2455	0
520	20230619	110700	28777225	2455	2455	2455	2455	0
521	20230619	110600	28777225	2455	2455	2455	2455	0
522	20230619	110500	28777225	2455	2455	2455	2455	0
523	20230619	110400	28777225	2455	2455	2455	2455	202
524	20230619	110300	28281315	2460	2460	2460	2460	0
525	20230619	110200	28281315	2460	2460	2460	2460	0
526	20230619	110100	28281315	2460	2460	2460	2460	0
527	20230619	110000	28281315	2460	2460	2460	2460	0
528	20230619	105900	28281315	2460	2460	2460	2460	5
529	20230619	105800	28269015	2460	2460	2460	2460	0
530	20230619	105700	28269015	2460	2460	2460	2460	0
531	20230619	105600	28269015	2460	2460	2460	2460	0
532	20230619	105500	28269015	2460	2460	2460	2460	0
533	20230619	105400	28269015	2460	2460	2460	2460	189
534	20230619	105300	27804075	2460	2460	2460	2460	0
535	20230619	105200	27804075	2460	2460	2460	2460	0
536	20230619	105100	27804075	2460	2460	2460	2460	0
537	20230619	105000	27804075	2460	2460	2460	2460	200
538	20230619	104900	27312075	2470	2470	2470	2470	0
539	20230619	104800	27312075	2470	2470	2470	2470	0
540	20230619	104700	27312075	2470	2470	2470	2470	0
541	20230619	104600	27312075	2470	2470	2470	2470	0
542	20230619	104500	27312075	2470	2470	2470	2470	0
543	20230619	104400	27312075	2470	2470	2470	2470	0
544	20230619	104300	27312075	2470	2470	2470	2470	0
545	20230619	104200	27312075	2470	2470	2470	2470	0
546	20230619	104100	27312075	2470	2470	2470	2470	0
547	20230619	104000	27312075	2470	2470	2470	2470	0
548	20230619	103900	27312075	2470	2470	2470	2470	0
549	20230619	103800	27312075	2470	2470	2470	2470	0
550	20230619	103700	27312075	2470	2470	2470	2470	0
551	20230619	103600	27312075	2470	2470	2470	2470	0
552	20230619	103500	27312075	2470	2470	2470	2470	0
553	20230619	103400	27312075	2470	2470	2470	2470	0
554	20230619	103300	27312075	2470	2470	2470	2470	0
555	20230619	103200	27312075	2470	2470	2470	2470	1000
556	20230619	103100	24842075	2470	2465	2470	2465	1500
557	20230619	103000	21140900	2465	2465	2465	2465	0
558	20230619	102900	21140900	2465	2465	2465	2465	0
559	20230619	102800	21140900	2465	2465	2465	2465	0
560	20230619	102700	21140900	2465	2465	2465	2465	0
561	20230619	102600	21140900	2465	2465	2465	2465	0
562	20230619	102500	21140900	2465	2465	2465	2465	0
563	20230619	102400	21140900	2465	2465	2465	2465	0
564	20230619	102300	21140900	2465	2465	2465	2465	0
565	20230619	102200	21140900	2465	2465	2465	2465	0
566	20230619	102100	21140900	2465	2465	2465	2465	2
567	20230619	102000	21135970	2470	2470	2470	2470	0
568	20230619	101900	21135970	2470	2470	2470	2470	0
569	20230619	101800	21135970	2470	2470	2470	2470	0
570	20230619	101700	21135970	2470	2470	2470	2470	0
571	20230619	101600	21135970	2470	2470	2470	2470	0
572	20230619	101500	21135970	2470	2470	2470	2470	0
573	20230619	101400	21135970	2470	2470	2470	2470	0
574	20230619	101300	21135970	2470	2470	2470	2470	0
575	20230619	101200	21135970	2470	2470	2470	2470	0
576	20230619	101100	21135970	2470	2470	2470	2470	0
577	20230619	101000	21135970	2470	2470	2470	2470	0
578	20230619	100900	21135970	2470	2470	2470	2470	0
579	20230619	100800	21135970	2470	2470	2470	2470	0
580	20230619	100700	21135970	2470	2470	2470	2470	0
581	20230619	100600	21135970	2470	2470	2470	2470	0
582	20230619	100500	21135970	2470	2470	2470	2470	902
583	20230619	100400	18908030	2470	2470	2470	2470	0
584	20230619	100300	18908030	2470	2470	2470	2470	10
585	20230619	100200	18883330	2470	2470	2470	2470	100
586	20230619	100100	18636330	2470	2470	2470	2470	0
587	20230619	100000	18636330	2470	2465	2470	2465	100
588	20230619	095900	18389635	2450	2450	2450	2450	0
589	20230619	095800	18389635	2450	2450	2450	2450	10
590	20230619	095700	18365135	2465	2465	2465	2465	0
591	20230619	095600	18365135	2465	2465	2465	2465	0
592	20230619	095500	18365135	2465	2465	2465	2465	0
593	20230619	095400	18365135	2465	2465	2465	2465	201
594	20230619	095300	17869670	2450	2450	2450	2450	0
595	20230619	095200	17869670	2450	2450	2450	2450	100
596	20230619	095100	17624670	2445	2445	2445	2445	0
597	20230619	095000	17624670	2445	2445	2445	2445	0
598	20230619	094900	17624670	2445	2445	2445	2445	0
599	20230619	094800	17624670	2445	2445	2445	2445	0
600	20230619	094700	17624670	2445	2445	2445	2445	0
601	20230619	094600	17624670	2445	2445	2445	2445	0
602	20230619	094500	17624670	2445	2445	2445	2445	0
603	20230619	094400	17624670	2445	2445	2445	2445	0
604	20230619	094300	17624670	2445	2445	2445	2445	0
605	20230619	094200	17624670	2445	2445	2445	2445	0
606	20230619	094100	17624670	2445	2445	2445	2445	0
607	20230619	094000	17624670	2445	2445	2445	2445	47
608	20230619	093900	17509755	2445	2445	2445	2445	0
609	20230619	093800	17509755	2445	2445	2445	2445	2
610	20230619	093700	17504865	2455	2455	2455	2455	0
611	20230619	093600	17504865	2455	2455	2455	2455	0
612	20230619	093500	17504865	2455	2455	2455	2455	0
613	20230619	093400	17504865	2455	2455	2455	2455	0
614	20230619	093300	17504865	2455	2455	2455	2455	0
615	20230619	093200	17504865	2455	2470	2470	2455	319
616	20230619	093100	16717070	2470	2470	2475	2470	306
617	20230619	093000	15961220	2475	2460	2475	2460	2093
618	20230619	092900	10794210	2455	2445	2455	2445	130
619	20230619	092800	10475695	2445	2435	2445	2435	3768
620	20230619	092700	1281355	2420	2420	2420	2420	0
621	20230619	092600	1281355	2420	2420	2420	2420	0
622	20230619	092500	1281355	2420	2420	2420	2420	0
623	20230619	092400	1281355	2420	2420	2420	2420	300
624	20230619	092300	555355	2435	2435	2435	2435	1
625	20230619	092200	552920	2435	2435	2435	2435	0
626	20230619	092100	552920	2435	2435	2435	2435	0
627	20230619	092000	552920	2435	2435	2435	2435	0
628	20230619	091900	552920	2435	2435	2435	2435	0
629	20230619	091800	552920	2435	2435	2435	2435	0
630	20230619	091700	552920	2435	2435	2435	2435	0
631	20230619	091600	552920	2435	2435	2435	2435	0
632	20230619	091500	552920	2435	2435	2435	2435	0
633	20230619	091400	552920	2435	2435	2435	2435	16
634	20230619	091300	513960	2435	2435	2435	2435	50
635	20230619	091200	392210	2435	2435	2435	2435	10
636	20230619	091100	367860	2440	2440	2440	2440	1
637	20230619	091000	365420	2420	2420	2420	2420	0
638	20230619	090900	365420	2420	2420	2420	2420	0
639	20230619	090800	365420	2420	2420	2420	2420	0
640	20230619	090700	365420	2420	2420	2420	2420	0
641	20230619	090600	365420	2420	2420	2420	2420	0
642	20230619	090500	365420	2420	2420	2420	2420	39
643	20230619	090400	271040	2420	2420	2420	2420	0
644	20230619	090300	271040	2420	2420	2420	2420	0
645	20230619	090200	271040	2420	2420	2420	2420	0
646	20230619	090100	271040	2420	2420	2420	2420	0
647	20230619	090000	271040	2420	2420	2420	2420	112