KissMeData/016100/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	185500	34497580	2980	2980	2980	2980	339
3	20230628	185400	34497580	2980	2980	2980	2980	0
4	20230628	185300	34497580	2980	2980	2980	2980	0
5	20230628	185200	34497580	2980	2980	2980	2980	0
6	20230628	185100	34497580	2980	2980	2980	2980	0
7	20230628	185000	34497580	2980	2980	2980	2980	0
8	20230628	184900	34497580	2980	2980	2980	2980	0
9	20230628	184800	34497580	2980	2980	2980	2980	0
10	20230628	184700	34497580	2980	2980	2980	2980	0
11	20230628	184600	34497580	2980	2980	2980	2980	0
12	20230628	184500	34497580	2980	2980	2980	2980	0
13	20230628	184400	34497580	2980	2980	2980	2980	0
14	20230628	184300	34497580	2980	2980	2980	2980	0
15	20230628	184200	34497580	2980	2980	2980	2980	0
16	20230628	184100	34497580	2980	2980	2980	2980	0
17	20230628	184000	34497580	2980	2980	2980	2980	0
18	20230628	183900	34497580	2980	2980	2980	2980	0
19	20230628	183800	34497580	2980	2980	2980	2980	0
20	20230628	183700	34497580	2980	2980	2980	2980	0
21	20230628	183600	34497580	2980	2980	2980	2980	0
22	20230628	183500	34497580	2980	2980	2980	2980	0
23	20230628	183400	34497580	2980	2980	2980	2980	0
24	20230628	183300	34497580	2980	2980	2980	2980	0
25	20230628	183200	34497580	2980	2980	2980	2980	0
26	20230628	183100	34497580	2980	2980	2980	2980	0
27	20230628	183000	34497580	2980	2980	2980	2980	0
28	20230628	182900	34497580	2980	2980	2980	2980	0
29	20230628	182800	34497580	2980	2980	2980	2980	0
30	20230628	182700	34497580	2980	2980	2980	2980	0
31	20230628	182600	34497580	2980	2980	2980	2980	0
32	20230628	182500	34497580	2980	2980	2980	2980	339
33	20230628	182400	34497580	2980	2980	2980	2980	0
34	20230628	182300	34497580	2980	2980	2980	2980	0
35	20230628	182200	34497580	2980	2980	2980	2980	0
36	20230628	182100	34497580	2980	2980	2980	2980	0
37	20230628	182000	34497580	2980	2980	2980	2980	0
38	20230628	181900	34497580	2980	2980	2980	2980	0
39	20230628	181800	34497580	2980	2980	2980	2980	0
40	20230628	181700	34497580	2980	2980	2980	2980	0
41	20230628	181600	34497580	2980	2980	2980	2980	0
42	20230628	181500	34497580	2980	2980	2980	2980	0
43	20230628	181400	34497580	2980	2980	2980	2980	0
44	20230628	181300	34497580	2980	2980	2980	2980	0
45	20230628	181200	34497580	2980	2980	2980	2980	0
46	20230628	181100	34497580	2980	2980	2980	2980	0
47	20230628	181000	34497580	2980	2980	2980	2980	0
48	20230628	180900	34497580	2980	2980	2980	2980	0
49	20230628	180800	34497580	2980	2980	2980	2980	0
50	20230628	180700	34497580	2980	2980	2980	2980	0
51	20230628	180600	34497580	2980	2980	2980	2980	0
52	20230628	180500	34497580	2980	2980	2980	2980	0
53	20230628	180400	34497580	2980	2980	2980	2980	0
54	20230628	180300	34497580	2980	2980	2980	2980	0
55	20230628	180200	34497580	2980	2980	2980	2980	0
56	20230628	180100	34497580	2980	2980	2980	2980	0
57	20230628	180000	34497580	2980	2980	2980	2980	0
58	20230628	175900	34497580	2980	2980	2980	2980	0
59	20230628	175800	34497580	2980	2980	2980	2980	0
60	20230628	175700	34497580	2980	2980	2980	2980	0
61	20230628	175600	34497580	2980	2980	2980	2980	0
62	20230628	175500	34497580	2980	2980	2980	2980	339
63	20230628	175400	34497580	2980	2980	2980	2980	0
64	20230628	175300	34497580	2980	2980	2980	2980	0
65	20230628	175200	34497580	2980	2980	2980	2980	0
66	20230628	175100	34497580	2980	2980	2980	2980	0
67	20230628	175000	34497580	2980	2980	2980	2980	0
68	20230628	174900	34497580	2980	2980	2980	2980	0
69	20230628	174800	34497580	2980	2980	2980	2980	0
70	20230628	174700	34497580	2980	2980	2980	2980	0
71	20230628	174600	34497580	2980	2980	2980	2980	0
72	20230628	174500	34497580	2980	2980	2980	2980	0
73	20230628	174400	34497580	2980	2980	2980	2980	0
74	20230628	174300	34497580	2980	2980	2980	2980	0
75	20230628	174200	34497580	2980	2980	2980	2980	0
76	20230628	174100	34497580	2980	2980	2980	2980	0
77	20230628	174000	34497580	2980	2980	2980	2980	0
78	20230628	173900	34497580	2980	2980	2980	2980	0
79	20230628	173800	34497580	2980	2980	2980	2980	0
80	20230628	173700	34497580	2980	2980	2980	2980	0
81	20230628	173600	34497580	2980	2980	2980	2980	0
82	20230628	173500	34497580	2980	2980	2980	2980	0
83	20230628	173400	34497580	2980	2980	2980	2980	0
84	20230628	173300	34497580	2980	2980	2980	2980	0
85	20230628	173200	34497580	2980	2980	2980	2980	0
86	20230628	173100	34497580	2980	2980	2980	2980	0
87	20230628	173000	34497580	2980	2980	2980	2980	0
88	20230628	172900	34497580	2980	2980	2980	2980	0
89	20230628	172800	34497580	2980	2980	2980	2980	0
90	20230628	172700	34497580	2980	2980	2980	2980	0
91	20230628	172600	34497580	2980	2980	2980	2980	0
92	20230628	172500	34497580	2980	2980	2980	2980	339
93	20230628	172400	34497580	2980	2980	2980	2980	0
94	20230628	172300	34497580	2980	2980	2980	2980	0
95	20230628	172200	34497580	2980	2980	2980	2980	0
96	20230628	172100	34497580	2980	2980	2980	2980	0
97	20230628	172000	34497580	2980	2980	2980	2980	0
98	20230628	171900	34497580	2980	2980	2980	2980	0
99	20230628	171800	34497580	2980	2980	2980	2980	0
100	20230628	171700	34497580	2980	2980	2980	2980	0
101	20230628	171600	34497580	2980	2980	2980	2980	0
102	20230628	171500	34497580	2980	2980	2980	2980	0
103	20230628	171400	34497580	2980	2980	2980	2980	0
104	20230628	171300	34497580	2980	2980	2980	2980	0
105	20230628	171200	34497580	2980	2980	2980	2980	0
106	20230628	171100	34497580	2980	2980	2980	2980	0
107	20230628	171000	34497580	2980	2980	2980	2980	0
108	20230628	170900	34497580	2980	2980	2980	2980	0
109	20230628	170800	34497580	2980	2980	2980	2980	0
110	20230628	170700	34497580	2980	2980	2980	2980	0
111	20230628	170600	34497580	2980	2980	2980	2980	0
112	20230628	170500	34497580	2980	2980	2980	2980	0
113	20230628	170400	34497580	2980	2980	2980	2980	0
114	20230628	170300	34497580	2980	2980	2980	2980	0
115	20230628	170200	34497580	2980	2980	2980	2980	0
116	20230628	170100	34497580	2980	2980	2980	2980	0
117	20230628	170000	34497580	2980	2980	2980	2980	0
118	20230628	165900	34497580	2980	2980	2980	2980	0
119	20230628	165800	34497580	2980	2980	2980	2980	0
120	20230628	165700	34497580	2980	2980	2980	2980	0
121	20230628	165600	34497580	2980	2980	2980	2980	0
122	20230628	165500	34497580	2980	2980	2980	2980	339
123	20230628	165400	34497580	2980	2980	2980	2980	0
124	20230628	165300	34497580	2980	2980	2980	2980	0
125	20230628	165200	34497580	2980	2980	2980	2980	0
126	20230628	165100	34497580	2980	2980	2980	2980	0
127	20230628	165000	34497580	2980	2980	2980	2980	0
128	20230628	164900	34497580	2980	2980	2980	2980	0
129	20230628	164800	34497580	2980	2980	2980	2980	0
130	20230628	164700	34497580	2980	2980	2980	2980	0
131	20230628	164600	34497580	2980	2980	2980	2980	0
132	20230628	164500	34497580	2980	2980	2980	2980	0
133	20230628	164400	34497580	2980	2980	2980	2980	0
134	20230628	164300	34497580	2980	2980	2980	2980	0
135	20230628	164200	34497580	2980	2980	2980	2980	0
136	20230628	164100	34497580	2980	2980	2980	2980	0
137	20230628	164000	34497580	2980	2980	2980	2980	0
138	20230628	163900	34497580	2980	2980	2980	2980	0
139	20230628	163800	34497580	2980	2980	2980	2980	0
140	20230628	163700	34497580	2980	2980	2980	2980	0
141	20230628	163600	34497580	2980	2980	2980	2980	0
142	20230628	163500	34497580	2980	2980	2980	2980	0
143	20230628	163400	34497580	2980	2980	2980	2980	0
144	20230628	163300	34497580	2980	2980	2980	2980	0
145	20230628	163200	34497580	2980	2980	2980	2980	0
146	20230628	163100	34497580	2980	2980	2980	2980	0
147	20230628	163000	34497580	2980	2980	2980	2980	0
148	20230628	162900	34497580	2980	2980	2980	2980	0
149	20230628	162800	34497580	2980	2980	2980	2980	0
150	20230628	162700	34497580	2980	2980	2980	2980	0
151	20230628	162600	34497580	2980	2980	2980	2980	0
152	20230628	162500	34497580	2980	2980	2980	2980	339
153	20230628	162400	34497580	2980	2980	2980	2980	0
154	20230628	162300	34497580	2980	2980	2980	2980	0
155	20230628	162200	34497580	2980	2980	2980	2980	0
156	20230628	162100	34497580	2980	2980	2980	2980	0
157	20230628	162000	34497580	2980	2980	2980	2980	0
158	20230628	161900	34497580	2980	2980	2980	2980	0
159	20230628	161800	34497580	2980	2980	2980	2980	0
160	20230628	161700	34497580	2980	2980	2980	2980	0
161	20230628	161600	34497580	2980	2980	2980	2980	0
162	20230628	161500	34497580	2980	2980	2980	2980	0
163	20230628	161400	34497580	2980	2980	2980	2980	0
164	20230628	161300	34497580	2980	2980	2980	2980	0
165	20230628	161200	34497580	2980	2980	2980	2980	0
166	20230628	161100	34497580	2980	2980	2980	2980	0
167	20230628	161000	34497580	2980	2980	2980	2980	0
168	20230628	160900	34497580	2980	2980	2980	2980	0
169	20230628	160800	34497580	2980	2980	2980	2980	0
170	20230628	160700	34497580	2980	2980	2980	2980	0
171	20230628	160600	34497580	2980	2980	2980	2980	0
172	20230628	160500	34497580	2980	2980	2980	2980	0
173	20230628	160400	34497580	2980	2980	2980	2980	0
174	20230628	160300	34497580	2980	2980	2980	2980	0
175	20230628	160200	34497580	2980	2980	2980	2980	0
176	20230628	160100	34497580	2980	2980	2980	2980	0
177	20230628	160000	34497580	2980	2980	2980	2980	0
178	20230628	155900	34497580	2980	2980	2980	2980	0
179	20230628	155800	34497580	2980	2980	2980	2980	0
180	20230628	155700	34497580	2980	2980	2980	2980	0
181	20230628	155600	34497580	2980	2980	2980	2980	0
182	20230628	155500	34497580	2980	2980	2980	2980	339
183	20230628	155400	34497580	2980	2980	2980	2980	0
184	20230628	155300	34497580	2980	2980	2980	2980	0
185	20230628	155200	34497580	2980	2980	2980	2980	0
186	20230628	155100	34497580	2980	2980	2980	2980	0
187	20230628	155000	34497580	2980	2980	2980	2980	0
188	20230628	154900	34497580	2980	2980	2980	2980	0
189	20230628	154800	34497580	2980	2980	2980	2980	0
190	20230628	154700	34497580	2980	2980	2980	2980	0
191	20230628	154600	34497580	2980	2980	2980	2980	0
192	20230628	154500	34497580	2980	2980	2980	2980	0
193	20230628	154400	34497580	2980	2980	2980	2980	0
194	20230628	154300	34497580	2980	2980	2980	2980	0
195	20230628	154200	34497580	2980	2980	2980	2980	0
196	20230628	154100	34497580	2980	2980	2980	2980	0
197	20230628	154000	34497580	2980	2980	2980	2980	0
198	20230628	153900	34497580	2980	2980	2980	2980	0
199	20230628	153800	34497580	2980	2980	2980	2980	0
200	20230628	153700	34497580	2980	2980	2980	2980	0
201	20230628	153600	34497580	2980	2980	2980	2980	0
202	20230628	153500	34497580	2980	2980	2980	2980	0
203	20230628	153400	34497580	2980	2980	2980	2980	0
204	20230628	153300	34497580	2980	2980	2980	2980	0
205	20230628	153200	34497580	2980	2980	2980	2980	0
206	20230628	153100	34497580	2980	2980	2980	2980	0
207	20230628	153000	34497580	2980	2980	2980	2980	339
208	20230628	152900	33487360	2980	2980	2980	2980	0
209	20230628	152800	33487360	2980	2980	2980	2980	0
210	20230628	152700	33487360	2980	2980	2980	2980	0
211	20230628	152600	33487360	2980	2980	2980	2980	0
212	20230628	152500	33487360	2980	2980	2980	2980	0
213	20230628	152400	33487360	2980	2980	2980	2980	0
214	20230628	152300	33487360	2980	2980	2980	2980	0
215	20230628	152200	33487360	2980	2980	2980	2980	0
216	20230628	152100	33487360	2980	2980	2980	2980	0
217	20230628	152000	33487360	2980	2980	2980	2980	0
218	20230628	151900	33487360	2980	2980	2980	2980	0
219	20230628	151800	33487360	2980	2975	2980	2975	6
220	20230628	151700	33469505	2970	2970	2970	2970	98
221	20230628	151600	33178445	2970	2965	2970	2965	31
222	20230628	151500	33086525	2970	2970	2970	2970	0
223	20230628	151400	33086525	2970	2970	2970	2970	0
224	20230628	151300	33086525	2970	2955	2970	2930	505
225	20230628	151200	31601710	2980	2980	2980	2980	0
226	20230628	151100	31601710	2980	2980	2980	2980	0
227	20230628	151000	31601710	2980	2980	2980	2980	0
228	20230628	150900	31601710	2980	2980	2980	2980	0
229	20230628	150800	31601710	2980	2980	2980	2980	0
230	20230628	150700	31601710	2980	2980	2980	2980	0
231	20230628	150600	31601710	2980	2980	2980	2980	0
232	20230628	150500	31601710	2980	2955	2980	2955	9
233	20230628	150400	31575015	2980	2980	2980	2980	0
234	20230628	150300	31575015	2980	2980	2980	2980	0
235	20230628	150200	31575015	2980	2980	2980	2980	0
236	20230628	150100	31575015	2980	2980	2980	2980	0
237	20230628	150000	31575015	2980	2980	2980	2980	0
238	20230628	145900	31575015	2980	2980	2980	2980	0
239	20230628	145800	31575015	2980	2980	2980	2980	0
240	20230628	145700	31575015	2980	2980	2980	2980	0
241	20230628	145600	31575015	2980	2980	2980	2980	0
242	20230628	145500	31575015	2980	2980	2980	2980	0
243	20230628	145400	31575015	2980	2980	2980	2980	0
244	20230628	145300	31575015	2980	2980	2980	2980	0
245	20230628	145200	31575015	2980	2980	2980	2980	0
246	20230628	145100	31575015	2980	2980	2980	2980	0
247	20230628	145000	31575015	2980	2980	2980	2980	0
248	20230628	144900	31575015	2980	2980	2980	2980	0
249	20230628	144800	31575015	2980	2980	2980	2980	0
250	20230628	144700	31575015	2980	2980	2980	2980	0
251	20230628	144600	31575015	2980	2980	2980	2980	0
252	20230628	144500	31575015	2980	2980	2980	2980	0
253	20230628	144400	31575015	2980	2980	2980	2980	0
254	20230628	144300	31575015	2980	2980	2980	2980	0
255	20230628	144200	31575015	2980	2980	2980	2980	0
256	20230628	144100	31575015	2980	2980	2980	2980	0
257	20230628	144000	31575015	2980	2980	2980	2980	0
258	20230628	143900	31575015	2980	2980	2980	2980	0
259	20230628	143800	31575015	2980	2980	2980	2980	0
260	20230628	143700	31575015	2980	2980	2980	2980	0
261	20230628	143600	31575015	2980	2980	2980	2980	0
262	20230628	143500	31575015	2980	2980	2980	2980	0
263	20230628	143400	31575015	2980	2980	2980	2980	0
264	20230628	143300	31575015	2980	2980	2980	2980	0
265	20230628	143200	31575015	2980	2980	2980	2980	0
266	20230628	143100	31575015	2980	2980	2980	2980	0
267	20230628	143000	31575015	2980	2980	2980	2980	0
268	20230628	142900	31575015	2980	2980	2980	2980	0
269	20230628	142800	31575015	2980	2980	2980	2980	5
270	20230628	142700	31560115	2980	2980	2980	2980	0
271	20230628	142600	31560115	2980	2980	2980	2980	0
272	20230628	142500	31560115	2980	2980	2980	2980	0
273	20230628	142400	31560115	2980	2980	2980	2980	0
274	20230628	142300	31560115	2980	2980	2980	2980	0
275	20230628	142200	31560115	2980	2980	2980	2980	0
276	20230628	142100	31560115	2980	2980	2980	2980	0
277	20230628	142000	31560115	2980	2980	2980	2980	0
278	20230628	141900	31560115	2980	2980	2980	2980	0
279	20230628	141800	31560115	2980	2980	2980	2980	0
280	20230628	141700	31560115	2980	2980	2980	2980	0
281	20230628	141600	31560115	2980	2980	2980	2980	0
282	20230628	141500	31560115	2980	2980	2980	2980	0
283	20230628	141400	31560115	2980	2980	2980	2980	0
284	20230628	141300	31560115	2980	2980	2980	2980	0
285	20230628	141200	31560115	2980	2980	2980	2980	0
286	20230628	141100	31560115	2980	2980	2980	2980	0
287	20230628	141000	31560115	2980	2980	2980	2980	0
288	20230628	140900	31560115	2980	2980	2980	2980	1
289	20230628	140800	31557135	2980	2980	2980	2980	0
290	20230628	140700	31557135	2980	2980	2980	2980	0
291	20230628	140600	31557135	2980	2980	2980	2980	0
292	20230628	140500	31557135	2980	2970	2980	2970	21
293	20230628	140400	31494660	2950	2950	2950	2950	9
294	20230628	140300	31468110	2950	2950	2975	2950	20
295	20230628	140200	31408960	2975	2950	2975	2950	4
296	20230628	140100	31397135	2985	2980	2985	2980	2
297	20230628	140000	31391170	2945	2975	2975	2940	1036
298	20230628	135900	28340900	2985	2985	2985	2985	0
299	20230628	135800	28340900	2985	2985	2985	2985	0
300	20230628	135700	28340900	2985	2985	2985	2985	0
301	20230628	135600	28340900	2985	2960	2985	2960	518
302	20230628	135500	26803965	2960	2960	2960	2960	0
303	20230628	135400	26803965	2960	2960	2960	2960	0
304	20230628	135300	26803965	2960	2960	2960	2960	0
305	20230628	135200	26803965	2960	2960	2960	2960	0
306	20230628	135100	26803965	2960	2960	2960	2960	0
307	20230628	135000	26803965	2960	2960	2960	2960	0
308	20230628	134900	26803965	2960	2960	2960	2960	0
309	20230628	134800	26803965	2960	2960	2960	2960	50
310	20230628	134700	26655965	2960	2960	2960	2960	1
311	20230628	134600	26653005	2945	2945	2945	2945	1
312	20230628	134500	26650060	2960	2960	2960	2960	0
313	20230628	134400	26650060	2960	2960	2960	2960	0
314	20230628	134300	26650060	2960	2960	2960	2960	0
315	20230628	134200	26650060	2960	2960	2960	2960	0
316	20230628	134100	26650060	2960	2960	2960	2960	0
317	20230628	134000	26650060	2960	2960	2960	2960	0
318	20230628	133900	26650060	2960	2960	2960	2960	0
319	20230628	133800	26650060	2960	2960	2960	2960	0
320	20230628	133700	26650060	2960	2960	2960	2960	0
321	20230628	133600	26650060	2960	2960	2960	2960	0
322	20230628	133500	26650060	2960	2960	2960	2960	0
323	20230628	133400	26650060	2960	2960	2960	2960	0
324	20230628	133300	26650060	2960	2960	2960	2960	0
325	20230628	133200	26650060	2960	2950	2960	2950	2
326	20230628	133100	26644150	2950	2950	2950	2950	0
327	20230628	133000	26644150	2950	2950	2950	2950	0
328	20230628	132900	26644150	2950	2965	2965	2950	101
329	20230628	132800	26346185	2965	2965	2965	2965	0
330	20230628	132700	26346185	2965	2965	2965	2965	0
331	20230628	132600	26346185	2965	2965	2965	2965	0
332	20230628	132500	26346185	2965	2965	2965	2965	0
333	20230628	132400	26346185	2965	2965	2965	2965	0
334	20230628	132300	26346185	2965	2965	2965	2965	0
335	20230628	132200	26346185	2965	2965	2965	2965	0
336	20230628	132100	26346185	2965	2960	2965	2960	56
337	20230628	132000	26180170	2940	2940	2940	2940	0
338	20230628	131900	26180170	2940	2975	2975	2940	3487
339	20230628	131800	15916585	3000	3000	3000	3000	0
340	20230628	131700	15916585	3000	3000	3000	3000	0
341	20230628	131600	15916585	3000	3000	3000	3000	0
342	20230628	131500	15916585	3000	2990	3000	2990	29
343	20230628	131400	15829810	2990	2990	2990	2990	0
344	20230628	131300	15829810	2990	2990	2990	2990	0
345	20230628	131200	15829810	2990	2990	2990	2990	0
346	20230628	131100	15829810	2990	2990	2990	2990	0
347	20230628	131000	15829810	2990	2990	2990	2990	30
348	20230628	130900	15740110	2990	2990	2990	2990	0
349	20230628	130800	15740110	2990	2990	2990	2990	0
350	20230628	130700	15740110	2990	2990	2990	2990	0
351	20230628	130600	15740110	2990	2990	2990	2990	0
352	20230628	130500	15740110	2990	2990	2990	2990	0
353	20230628	130400	15740110	2990	2990	2990	2990	0
354	20230628	130300	15740110	2990	2990	2990	2990	0
355	20230628	130200	15740110	2990	2985	2990	2985	11
356	20230628	130100	15707270	2970	2970	2970	2970	0
357	20230628	130000	15707270	2970	2970	2970	2970	0
358	20230628	125900	15707270	2970	2970	2970	2970	13
359	20230628	125800	15668660	2990	2990	2990	2990	0
360	20230628	125700	15668660	2990	2980	2990	2980	101
361	20230628	125600	15367670	2995	2995	2995	2995	0
362	20230628	125500	15367670	2995	2995	2995	2995	0
363	20230628	125400	15367670	2995	2995	2995	2995	0
364	20230628	125300	15367670	2995	2995	2995	2995	0
365	20230628	125200	15367670	2995	2995	2995	2995	0
366	20230628	125100	15367670	2995	2995	2995	2995	0
367	20230628	125000	15367670	2995	2995	2995	2995	0
368	20230628	124900	15367670	2995	2995	2995	2995	0
369	20230628	124800	15367670	2995	2995	2995	2995	0
370	20230628	124700	15367670	2995	2995	2995	2995	0
371	20230628	124600	15367670	2995	2995	2995	2995	0
372	20230628	124500	15367670	2995	2995	2995	2995	0
373	20230628	124400	15367670	2995	2995	2995	2995	0
374	20230628	124300	15367670	2995	2995	2995	2995	0
375	20230628	124200	15367670	2995	2995	2995	2995	0
376	20230628	124100	15367670	2995	2995	2995	2995	0
377	20230628	124000	15367670	2995	2995	2995	2995	0
378	20230628	123900	15367670	2995	2995	2995	2995	1
379	20230628	123800	15364675	2995	2995	2995	2995	1
380	20230628	123700	15361680	2995	2995	2995	2995	2
381	20230628	123600	15355690	2995	2995	2995	2995	0
382	20230628	123500	15355690	2995	2995	2995	2995	0
383	20230628	123400	15355690	2995	2995	2995	2995	0
384	20230628	123300	15355690	2995	2995	2995	2995	0
385	20230628	123200	15355690	2995	2995	2995	2995	0
386	20230628	123100	15355690	2995	2995	2995	2995	10
387	20230628	123000	15325740	2995	2995	2995	2995	5
388	20230628	122900	15310765	2995	2995	2995	2995	0
389	20230628	122800	15310765	2995	2995	2995	2995	0
390	20230628	122700	15310765	2995	2995	2995	2995	0
391	20230628	122600	15310765	2995	2995	2995	2995	0
392	20230628	122500	15310765	2995	2995	2995	2995	0
393	20230628	122400	15310765	2995	2995	2995	2995	0
394	20230628	122300	15310765	2995	2995	2995	2995	0
395	20230628	122200	15310765	2995	2995	2995	2995	1
396	20230628	122100	15307770	2990	2990	2990	2990	2
397	20230628	122000	15301790	2995	2995	2995	2995	0
398	20230628	121900	15301790	2995	2995	2995	2995	0
399	20230628	121800	15301790	2995	2995	2995	2995	0
400	20230628	121700	15301790	2995	2995	2995	2995	0
401	20230628	121600	15301790	2995	2995	2995	2995	0
402	20230628	121500	15301790	2995	2980	2995	2980	349
403	20230628	121400	14261755	2980	2980	2980	2980	0
404	20230628	121300	14261755	2980	2980	2980	2980	0
405	20230628	121200	14261755	2980	2980	2980	2980	0
406	20230628	121100	14261755	2980	2980	2980	2980	0
407	20230628	121000	14261755	2980	2980	2980	2980	0
408	20230628	120900	14261755	2980	2980	2980	2980	0
409	20230628	120800	14261755	2980	2980	2980	2980	15
410	20230628	120700	14217055	2960	2975	2975	2960	1650
411	20230628	120600	9326750	2995	2995	2995	2995	0
412	20230628	120500	9326750	2995	2995	2995	2995	0
413	20230628	120400	9326750	2995	2995	2995	2995	0
414	20230628	120300	9326750	2995	2995	2995	2995	0
415	20230628	120200	9326750	2995	2995	2995	2995	0
416	20230628	120100	9326750	2995	2995	2995	2995	0
417	20230628	120000	9326750	2995	2995	2995	2995	0
418	20230628	115900	9326750	2995	2995	2995	2995	0
419	20230628	115800	9326750	2995	2995	2995	2995	0
420	20230628	115700	9326750	2995	2995	2995	2995	0
421	20230628	115600	9326750	2995	2995	2995	2995	10
422	20230628	115500	9296800	3000	3000	3000	3000	0
423	20230628	115400	9296800	3000	3000	3000	3000	0
424	20230628	115300	9296800	3000	3000	3000	3000	0
425	20230628	115200	9296800	3000	3000	3000	3000	0
426	20230628	115100	9296800	3000	3000	3000	3000	0
427	20230628	115000	9296800	3000	3000	3000	3000	0
428	20230628	114900	9296800	3000	3000	3000	3000	0
429	20230628	114800	9296800	3000	3000	3000	3000	0
430	20230628	114700	9296800	3000	3000	3000	3000	0
431	20230628	114600	9296800	3000	3000	3000	3000	0
432	20230628	114500	9296800	3000	3000	3000	3000	0
433	20230628	114400	9296800	3000	2995	3000	2995	278
434	20230628	114300	8464185	3000	3000	3000	3000	0
435	20230628	114200	8464185	3000	3000	3000	3000	0
436	20230628	114100	8464185	3000	3000	3000	3000	0
437	20230628	114000	8464185	3000	3000	3000	3000	0
438	20230628	113900	8464185	3000	3000	3000	3000	0
439	20230628	113800	8464185	3000	3000	3000	3000	0
440	20230628	113700	8464185	3000	3000	3000	3000	0
441	20230628	113600	8464185	3000	3000	3000	3000	0
442	20230628	113500	8464185	3000	3000	3000	3000	0
443	20230628	113400	8464185	3000	3000	3000	3000	0
444	20230628	113300	8464185	3000	3000	3000	3000	0
445	20230628	113200	8464185	3000	3000	3000	3000	0
446	20230628	113100	8464185	3000	3000	3000	3000	0
447	20230628	113000	8464185	3000	3000	3000	3000	0
448	20230628	112900	8464185	3000	3000	3000	3000	0
449	20230628	112800	8464185	3000	3000	3000	3000	2
450	20230628	112700	8458185	3000	3000	3000	3000	0
451	20230628	112600	8458185	3000	3000	3000	3000	0
452	20230628	112500	8458185	3000	3000	3000	3000	0
453	20230628	112400	8458185	3000	2975	3000	2975	3
454	20230628	112300	8449215	2970	2980	2980	2970	1000
455	20230628	112200	5475855	3000	3000	3000	3000	0
456	20230628	112100	5475855	3000	3000	3000	3000	0
457	20230628	112000	5475855	3000	3000	3000	3000	0
458	20230628	111900	5475855	3000	3000	3000	3000	0
459	20230628	111800	5475855	3000	3000	3000	3000	0
460	20230628	111700	5475855	3000	3000	3000	3000	0
461	20230628	111600	5475855	3000	3000	3000	3000	0
462	20230628	111500	5475855	3000	3000	3000	3000	0
463	20230628	111400	5475855	3000	3000	3000	3000	0
464	20230628	111300	5475855	3000	3000	3000	3000	0
465	20230628	111200	5475855	3000	3000	3000	3000	0
466	20230628	111100	5475855	3000	3000	3000	3000	0
467	20230628	111000	5475855	3000	3000	3000	3000	0
468	20230628	110900	5475855	3000	3000	3000	3000	0
469	20230628	110800	5475855	3000	3000	3000	3000	1
470	20230628	110700	5472855	2970	2975	2975	2970	200
471	20230628	110600	4878660	3005	3005	3005	3005	0
472	20230628	110500	4878660	3005	3005	3005	3005	0
473	20230628	110400	4878660	3005	3005	3005	3005	0
474	20230628	110300	4878660	3005	3005	3005	3005	0
475	20230628	110200	4878660	3005	3005	3005	3005	0
476	20230628	110100	4878660	3005	3005	3005	3005	0
477	20230628	110000	4878660	3005	3005	3005	3005	0
478	20230628	105900	4878660	3005	3005	3005	3005	0
479	20230628	105800	4878660	3005	3005	3005	3005	0
480	20230628	105700	4878660	3005	3005	3005	3005	0
481	20230628	105600	4878660	3005	3005	3005	3005	0
482	20230628	105500	4878660	3005	3005	3005	3005	0
483	20230628	105400	4878660	3005	3005	3005	3005	0
484	20230628	105300	4878660	3005	3005	3005	3005	0
485	20230628	105200	4878660	3005	3005	3005	3005	0
486	20230628	105100	4878660	3005	3005	3005	3005	0
487	20230628	105000	4878660	3005	3005	3005	3005	0
488	20230628	104900	4878660	3005	3005	3005	3005	0
489	20230628	104800	4878660	3005	3005	3005	3005	1
490	20230628	104700	4875655	3005	3005	3005	3005	0
491	20230628	104600	4875655	3005	3005	3005	3005	0
492	20230628	104500	4875655	3005	3005	3005	3005	0
493	20230628	104400	4875655	3005	3005	3005	3005	0
494	20230628	104300	4875655	3005	3005	3005	3005	0
495	20230628	104200	4875655	3005	3005	3005	3005	1
496	20230628	104100	4872650	3010	3010	3010	3010	0
497	20230628	104000	4872650	3010	3010	3010	3010	0
498	20230628	103900	4872650	3010	3010	3010	3010	0
499	20230628	103800	4872650	3010	3010	3010	3010	0
500	20230628	103700	4872650	3010	3010	3010	3010	0
501	20230628	103600	4872650	3010	3010	3010	3010	0
502	20230628	103500	4872650	3010	3010	3010	3010	0
503	20230628	103400	4872650	3010	3010	3010	3010	0
504	20230628	103300	4872650	3010	3010	3010	3010	0
505	20230628	103200	4872650	3010	3010	3010	3010	0
506	20230628	103100	4872650	3010	3010	3010	3010	0
507	20230628	103000	4872650	3010	3010	3010	3010	0
508	20230628	102900	4872650	3010	3010	3010	3010	0
509	20230628	102800	4872650	3010	3010	3010	3010	0
510	20230628	102700	4872650	3010	3010	3010	3010	0
511	20230628	102600	4872650	3010	3010	3010	3010	0
512	20230628	102500	4872650	3010	3010	3010	3010	0
513	20230628	102400	4872650	3010	3010	3010	3010	0
514	20230628	102300	4872650	3010	3010	3010	3010	0
515	20230628	102200	4872650	3010	3010	3010	3010	0
516	20230628	102100	4872650	3010	3010	3010	3010	0
517	20230628	102000	4872650	3010	3010	3010	3010	0
518	20230628	101900	4872650	3010	3010	3010	3010	0
519	20230628	101800	4872650	3010	3010	3010	3010	0
520	20230628	101700	4872650	3010	3010	3010	3010	0
521	20230628	101600	4872650	3010	3010	3010	3010	0
522	20230628	101500	4872650	3010	3010	3010	3010	0
523	20230628	101400	4872650	3010	3010	3010	3010	0
524	20230628	101300	4872650	3010	3010	3010	3010	0
525	20230628	101200	4872650	3010	3010	3010	3010	0
526	20230628	101100	4872650	3010	3010	3010	3010	0
527	20230628	101000	4872650	3010	3010	3010	3010	1
528	20230628	100900	4869640	3000	3000	3000	3000	80
529	20230628	100800	4629640	3015	3015	3015	3015	0
530	20230628	100700	4629640	3015	3015	3015	3015	0
531	20230628	100600	4629640	3015	3015	3015	3015	0
532	20230628	100500	4629640	3015	3015	3015	3015	0
533	20230628	100400	4629640	3015	3015	3015	3015	0
534	20230628	100300	4629640	3015	3015	3015	3015	0
535	20230628	100200	4629640	3015	3015	3015	3015	0
536	20230628	100100	4629640	3015	3015	3015	3015	0
537	20230628	100000	4629640	3015	3015	3015	3015	0
538	20230628	095900	4629640	3015	3015	3015	3015	0
539	20230628	095800	4629640	3015	3015	3015	3015	0
540	20230628	095700	4629640	3015	3015	3015	3015	0
541	20230628	095600	4629640	3015	3015	3015	3015	0
542	20230628	095500	4629640	3015	3015	3015	3015	0
543	20230628	095400	4629640	3015	3015	3015	3015	0
544	20230628	095300	4629640	3015	3015	3015	3015	0
545	20230628	095200	4629640	3015	3015	3015	3015	0
546	20230628	095100	4629640	3015	3015	3015	3015	0
547	20230628	095000	4629640	3015	3015	3015	3015	0
548	20230628	094900	4629640	3015	3015	3015	3015	0
549	20230628	094800	4629640	3015	3015	3015	3015	98
550	20230628	094700	4334170	3015	3015	3015	3015	0
551	20230628	094600	4334170	3015	3015	3015	3015	0
552	20230628	094500	4334170	3015	3015	3015	3015	0
553	20230628	094400	4334170	3015	3015	3015	3015	0
554	20230628	094300	4334170	3015	3010	3015	3010	100
555	20230628	094200	4032760	3005	3005	3005	3005	0
556	20230628	094100	4032760	3005	3005	3005	3005	0
557	20230628	094000	4032760	3005	3005	3005	3005	0
558	20230628	093900	4032760	3005	3005	3005	3005	0
559	20230628	093800	4032760	3005	3005	3005	3005	0
560	20230628	093700	4032760	3005	3005	3005	3005	0
561	20230628	093600	4032760	3005	3005	3005	3005	300
562	20230628	093500	3131260	2990	2990	2990	2990	0
563	20230628	093400	3131260	2990	2990	2990	2990	0
564	20230628	093300	3131260	2990	2990	2990	2990	0
565	20230628	093200	3131260	2990	2990	2990	2990	2
566	20230628	093100	3125280	3005	3000	3005	3000	20
567	20230628	093000	3065270	3005	3005	3005	3005	0
568	20230628	092900	3065270	3005	3005	3005	3005	0
569	20230628	092800	3065270	3005	3005	3005	3005	0
570	20230628	092700	3065270	3005	3005	3005	3005	0
571	20230628	092600	3065270	3005	3005	3005	3005	0
572	20230628	092500	3065270	3005	3005	3005	3005	0
573	20230628	092400	3065270	3005	3005	3005	3005	50
574	20230628	092300	2915020	3005	3005	3005	3005	1
575	20230628	092200	2912015	2975	2975	2975	2975	184
576	20230628	092100	2364615	2970	2975	2975	2970	230
577	20230628	092000	1681115	2975	2975	2975	2975	210
578	20230628	091900	1056365	2975	2975	2975	2975	3
579	20230628	091800	1047440	2975	2970	2975	2970	40
580	20230628	091700	928515	2970	2970	2970	2970	120
581	20230628	091600	572115	2970	2970	2970	2970	78
582	20230628	091500	340455	3015	3015	3015	3015	0
583	20230628	091400	340455	3015	3015	3015	3015	0
584	20230628	091300	340455	3015	3015	3015	3015	0
585	20230628	091200	340455	3015	3015	3015	3015	0
586	20230628	091100	340455	3015	3015	3015	3015	0
587	20230628	091000	340455	3015	3015	3015	3015	0
588	20230628	090900	340455	3015	3015	3015	3015	0
589	20230628	090800	340455	3015	3015	3015	3015	0
590	20230628	090700	340455	3015	3010	3015	3010	100
591	20230628	090600	39030	3010	3010	3010	3010	0
592	20230628	090500	39030	3010	3010	3010	3010	0
593	20230628	090400	39030	3010	3010	3010	3010	2
594	20230628	090300	33010	3010	3010	3010	3010	0
595	20230628	090200	33010	3010	3000	3010	3000	8
596	20230628	090100	9000	3000	3000	3000	3000	1
597	20230628	090000	6000	3000	3000	3000	3000	2