KissMeData/019010/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184700	49960355	2185	2185	2185	2185	1
3	20230607	184600	49960355	2185	2185	2185	2185	0
4	20230607	184500	49960355	2185	2185	2185	2185	0
5	20230607	184400	49960355	2185	2185	2185	2185	0
6	20230607	184300	49960355	2185	2185	2185	2185	0
7	20230607	184200	49960355	2185	2185	2185	2185	0
8	20230607	184100	49960355	2185	2185	2185	2185	0
9	20230607	184000	49960355	2185	2185	2185	2185	0
10	20230607	183900	49960355	2185	2185	2185	2185	0
11	20230607	183800	49960355	2185	2185	2185	2185	0
12	20230607	183700	49960355	2185	2185	2185	2185	0
13	20230607	183600	49960355	2185	2185	2185	2185	0
14	20230607	183500	49960355	2185	2185	2185	2185	0
15	20230607	183400	49960355	2185	2185	2185	2185	0
16	20230607	183300	49960355	2185	2185	2185	2185	0
17	20230607	183200	49960355	2185	2185	2185	2185	0
18	20230607	183100	49960355	2185	2185	2185	2185	0
19	20230607	183000	49960355	2185	2185	2185	2185	0
20	20230607	182900	49960355	2185	2185	2185	2185	0
21	20230607	182800	49960355	2185	2185	2185	2185	0
22	20230607	182700	49960355	2185	2185	2185	2185	0
23	20230607	182600	49960355	2185	2185	2185	2185	0
24	20230607	182500	49960355	2185	2185	2185	2185	0
25	20230607	182400	49960355	2185	2185	2185	2185	0
26	20230607	182300	49960355	2185	2185	2185	2185	0
27	20230607	182200	49960355	2185	2185	2185	2185	0
28	20230607	182100	49960355	2185	2185	2185	2185	0
29	20230607	182000	49960355	2185	2185	2185	2185	0
30	20230607	181900	49960355	2185	2185	2185	2185	0
31	20230607	181800	49960355	2185	2185	2185	2185	0
32	20230607	181700	49960355	2185	2185	2185	2185	1
33	20230607	181600	49960355	2185	2185	2185	2185	0
34	20230607	181500	49960355	2185	2185	2185	2185	0
35	20230607	181400	49960355	2185	2185	2185	2185	0
36	20230607	181300	49960355	2185	2185	2185	2185	0
37	20230607	181200	49960355	2185	2185	2185	2185	0
38	20230607	181100	49960355	2185	2185	2185	2185	0
39	20230607	181000	49960355	2185	2185	2185	2185	0
40	20230607	180900	49960355	2185	2185	2185	2185	0
41	20230607	180800	49960355	2185	2185	2185	2185	0
42	20230607	180700	49960355	2185	2185	2185	2185	0
43	20230607	180600	49960355	2185	2185	2185	2185	0
44	20230607	180500	49960355	2185	2185	2185	2185	0
45	20230607	180400	49960355	2185	2185	2185	2185	0
46	20230607	180300	49960355	2185	2185	2185	2185	0
47	20230607	180200	49960355	2185	2185	2185	2185	0
48	20230607	180100	49960355	2185	2185	2185	2185	0
49	20230607	180000	49960355	2185	2185	2185	2185	0
50	20230607	175900	49960355	2185	2185	2185	2185	0
51	20230607	175800	49960355	2185	2185	2185	2185	0
52	20230607	175700	49960355	2185	2185	2185	2185	0
53	20230607	175600	49960355	2185	2185	2185	2185	0
54	20230607	175500	49960355	2185	2185	2185	2185	0
55	20230607	175400	49960355	2185	2185	2185	2185	0
56	20230607	175300	49960355	2185	2185	2185	2185	0
57	20230607	175200	49960355	2185	2185	2185	2185	0
58	20230607	175100	49960355	2185	2185	2185	2185	0
59	20230607	175000	49960355	2185	2185	2185	2185	0
60	20230607	174900	49960355	2185	2185	2185	2185	0
61	20230607	174800	49960355	2185	2185	2185	2185	0
62	20230607	174700	49960355	2185	2185	2185	2185	1
63	20230607	174600	49960355	2185	2185	2185	2185	0
64	20230607	174500	49960355	2185	2185	2185	2185	0
65	20230607	174400	49960355	2185	2185	2185	2185	0
66	20230607	174300	49960355	2185	2185	2185	2185	0
67	20230607	174200	49960355	2185	2185	2185	2185	0
68	20230607	174100	49960355	2185	2185	2185	2185	0
69	20230607	174000	49960355	2185	2185	2185	2185	0
70	20230607	173900	49960355	2185	2185	2185	2185	0
71	20230607	173800	49960355	2185	2185	2185	2185	0
72	20230607	173700	49960355	2185	2185	2185	2185	0
73	20230607	173600	49960355	2185	2185	2185	2185	0
74	20230607	173500	49960355	2185	2185	2185	2185	0
75	20230607	173400	49960355	2185	2185	2185	2185	0
76	20230607	173300	49960355	2185	2185	2185	2185	0
77	20230607	173200	49960355	2185	2185	2185	2185	0
78	20230607	173100	49960355	2185	2185	2185	2185	0
79	20230607	173000	49960355	2185	2185	2185	2185	0
80	20230607	172900	49960355	2185	2185	2185	2185	0
81	20230607	172800	49960355	2185	2185	2185	2185	0
82	20230607	172700	49960355	2185	2185	2185	2185	0
83	20230607	172600	49960355	2185	2185	2185	2185	0
84	20230607	172500	49960355	2185	2185	2185	2185	0
85	20230607	172400	49960355	2185	2185	2185	2185	0
86	20230607	172300	49960355	2185	2185	2185	2185	0
87	20230607	172200	49960355	2185	2185	2185	2185	0
88	20230607	172100	49960355	2185	2185	2185	2185	0
89	20230607	172000	49960355	2185	2185	2185	2185	0
90	20230607	171900	49960355	2185	2185	2185	2185	0
91	20230607	171800	49960355	2185	2185	2185	2185	0
92	20230607	171700	49960355	2185	2185	2185	2185	1
93	20230607	171600	49960355	2185	2185	2185	2185	0
94	20230607	171500	49960355	2185	2185	2185	2185	0
95	20230607	171400	49960355	2185	2185	2185	2185	0
96	20230607	171300	49960355	2185	2185	2185	2185	0
97	20230607	171200	49960355	2185	2185	2185	2185	0
98	20230607	171100	49960355	2185	2185	2185	2185	0
99	20230607	171000	49960355	2185	2185	2185	2185	0
100	20230607	170900	49960355	2185	2185	2185	2185	0
101	20230607	170800	49960355	2185	2185	2185	2185	0
102	20230607	170700	49960355	2185	2185	2185	2185	0
103	20230607	170600	49960355	2185	2185	2185	2185	0
104	20230607	170500	49960355	2185	2185	2185	2185	0
105	20230607	170400	49960355	2185	2185	2185	2185	0
106	20230607	170300	49960355	2185	2185	2185	2185	0
107	20230607	170200	49960355	2185	2185	2185	2185	0
108	20230607	170100	49960355	2185	2185	2185	2185	0
109	20230607	170000	49960355	2185	2185	2185	2185	0
110	20230607	165900	49960355	2185	2185	2185	2185	0
111	20230607	165800	49960355	2185	2185	2185	2185	0
112	20230607	165700	49960355	2185	2185	2185	2185	0
113	20230607	165600	49960355	2185	2185	2185	2185	0
114	20230607	165500	49960355	2185	2185	2185	2185	0
115	20230607	165400	49960355	2185	2185	2185	2185	0
116	20230607	165300	49960355	2185	2185	2185	2185	0
117	20230607	165200	49960355	2185	2185	2185	2185	0
118	20230607	165100	49960355	2185	2185	2185	2185	0
119	20230607	165000	49960355	2185	2185	2185	2185	0
120	20230607	164900	49960355	2185	2185	2185	2185	0
121	20230607	164800	49960355	2185	2185	2185	2185	0
122	20230607	164700	49960355	2185	2185	2185	2185	1
123	20230607	164600	49960355	2185	2185	2185	2185	0
124	20230607	164500	49960355	2185	2185	2185	2185	0
125	20230607	164400	49960355	2185	2185	2185	2185	0
126	20230607	164300	49960355	2185	2185	2185	2185	0
127	20230607	164200	49960355	2185	2185	2185	2185	0
128	20230607	164100	49960355	2185	2185	2185	2185	0
129	20230607	164000	49960355	2185	2185	2185	2185	0
130	20230607	163900	49960355	2185	2185	2185	2185	0
131	20230607	163800	49960355	2185	2185	2185	2185	0
132	20230607	163700	49960355	2185	2185	2185	2185	0
133	20230607	163600	49960355	2185	2185	2185	2185	0
134	20230607	163500	49960355	2185	2185	2185	2185	0
135	20230607	163400	49960355	2185	2185	2185	2185	0
136	20230607	163300	49960355	2185	2185	2185	2185	0
137	20230607	163200	49960355	2185	2185	2185	2185	0
138	20230607	163100	49960355	2185	2185	2185	2185	0
139	20230607	163000	49960355	2185	2185	2185	2185	0
140	20230607	162900	49960355	2185	2185	2185	2185	0
141	20230607	162800	49960355	2185	2185	2185	2185	0
142	20230607	162700	49960355	2185	2185	2185	2185	0
143	20230607	162600	49960355	2185	2185	2185	2185	0
144	20230607	162500	49960355	2185	2185	2185	2185	0
145	20230607	162400	49960355	2185	2185	2185	2185	0
146	20230607	162300	49960355	2185	2185	2185	2185	0
147	20230607	162200	49960355	2185	2185	2185	2185	0
148	20230607	162100	49960355	2185	2185	2185	2185	0
149	20230607	162000	49960355	2185	2185	2185	2185	0
150	20230607	161900	49960355	2185	2185	2185	2185	0
151	20230607	161800	49960355	2185	2185	2185	2185	0
152	20230607	161700	49960355	2185	2185	2185	2185	1
153	20230607	161600	49960355	2185	2185	2185	2185	0
154	20230607	161500	49960355	2185	2185	2185	2185	0
155	20230607	161400	49960355	2185	2185	2185	2185	0
156	20230607	161300	49960355	2185	2185	2185	2185	0
157	20230607	161200	49960355	2185	2185	2185	2185	0
158	20230607	161100	49960355	2185	2185	2185	2185	0
159	20230607	161000	49960355	2185	2185	2185	2185	0
160	20230607	160900	49960355	2185	2185	2185	2185	0
161	20230607	160800	49960355	2185	2185	2185	2185	0
162	20230607	160700	49960355	2185	2185	2185	2185	0
163	20230607	160600	49960355	2185	2185	2185	2185	0
164	20230607	160500	49960355	2185	2185	2185	2185	0
165	20230607	160400	49960355	2185	2185	2185	2185	0
166	20230607	160300	49960355	2185	2185	2185	2185	0
167	20230607	160200	49960355	2185	2185	2185	2185	0
168	20230607	160100	49960355	2185	2185	2185	2185	0
169	20230607	160000	49960355	2185	2185	2185	2185	0
170	20230607	155900	49960355	2185	2185	2185	2185	0
171	20230607	155800	49960355	2185	2185	2185	2185	0
172	20230607	155700	49960355	2185	2185	2185	2185	0
173	20230607	155600	49960355	2185	2185	2185	2185	0
174	20230607	155500	49960355	2185	2185	2185	2185	0
175	20230607	155400	49960355	2185	2185	2185	2185	0
176	20230607	155300	49960355	2185	2185	2185	2185	0
177	20230607	155200	49960355	2185	2185	2185	2185	0
178	20230607	155100	49960355	2185	2185	2185	2185	0
179	20230607	155000	49960355	2185	2185	2185	2185	0
180	20230607	154900	49960355	2185	2185	2185	2185	0
181	20230607	154800	49960355	2185	2185	2185	2185	0
182	20230607	154700	49960355	2185	2185	2185	2185	1
183	20230607	154600	49960355	2185	2185	2185	2185	0
184	20230607	154500	49960355	2185	2185	2185	2185	0
185	20230607	154400	49960355	2185	2185	2185	2185	0
186	20230607	154300	49960355	2185	2185	2185	2185	0
187	20230607	154200	49960355	2185	2185	2185	2185	0
188	20230607	154100	49960355	2185	2185	2185	2185	0
189	20230607	154000	49960355	2185	2185	2185	2185	0
190	20230607	153900	49960355	2185	2185	2185	2185	0
191	20230607	153800	49960355	2185	2185	2185	2185	0
192	20230607	153700	49960355	2185	2185	2185	2185	0
193	20230607	153600	49960355	2185	2185	2185	2185	0
194	20230607	153500	49960355	2185	2185	2185	2185	0
195	20230607	153400	49960355	2185	2185	2185	2185	0
196	20230607	153300	49960355	2185	2185	2185	2185	0
197	20230607	153200	49960355	2185	2185	2185	2185	0
198	20230607	153100	49960355	2185	2185	2185	2185	0
199	20230607	153000	49960355	2185	2185	2185	2185	0
200	20230607	152900	49960355	2185	2185	2185	2185	0
201	20230607	152800	49960355	2185	2185	2185	2185	0
202	20230607	152700	49960355	2185	2185	2185	2185	0
203	20230607	152600	49960355	2185	2185	2185	2185	0
204	20230607	152500	49960355	2185	2185	2185	2185	0
205	20230607	152400	49960355	2185	2185	2185	2185	0
206	20230607	152300	49960355	2185	2185	2185	2185	0
207	20230607	152200	49960355	2185	2185	2185	2185	0
208	20230607	152100	49960355	2185	2185	2185	2185	0
209	20230607	152000	49960355	2185	2185	2185	2185	0
210	20230607	151900	49960355	2185	2185	2185	2185	1
211	20230607	151800	49958170	2175	2175	2175	2175	0
212	20230607	151700	49958170	2175	2175	2175	2175	0
213	20230607	151600	49958170	2175	2175	2175	2175	0
214	20230607	151500	49958170	2175	2175	2175	2175	0
215	20230607	151400	49958170	2175	2175	2175	2175	0
216	20230607	151300	49958170	2175	2175	2175	2175	1
217	20230607	151200	49955995	2185	2185	2185	2185	0
218	20230607	151100	49955995	2185	2185	2185	2185	0
219	20230607	151000	49955995	2185	2185	2185	2185	0
220	20230607	150900	49955995	2185	2185	2185	2185	1
221	20230607	150800	49953810	2190	2190	2190	2190	0
222	20230607	150700	49953810	2190	2190	2190	2190	0
223	20230607	150600	49953810	2190	2190	2190	2190	0
224	20230607	150500	49953810	2190	2190	2190	2190	0
225	20230607	150400	49953810	2190	2190	2190	2190	0
226	20230607	150300	49953810	2190	2190	2190	2190	0
227	20230607	150200	49953810	2190	2190	2190	2190	0
228	20230607	150100	49953810	2190	2190	2190	2190	0
229	20230607	150000	49953810	2190	2190	2190	2190	0
230	20230607	145900	49953810	2190	2190	2190	2190	0
231	20230607	145800	49953810	2190	2190	2190	2190	0
232	20230607	145700	49953810	2190	2190	2190	2190	0
233	20230607	145600	49953810	2190	2190	2190	2190	0
234	20230607	145500	49953810	2190	2190	2190	2190	0
235	20230607	145400	49953810	2190	2190	2190	2190	0
236	20230607	145300	49953810	2190	2190	2190	2190	0
237	20230607	145200	49953810	2190	2190	2190	2190	15
238	20230607	145100	49920960	2190	2190	2190	2190	0
239	20230607	145000	49920960	2190	2190	2190	2190	0
240	20230607	144900	49920960	2190	2190	2190	2190	0
241	20230607	144800	49920960	2190	2190	2190	2190	0
242	20230607	144700	49920960	2190	2190	2190	2190	0
243	20230607	144600	49920960	2190	2190	2190	2190	0
244	20230607	144500	49920960	2190	2190	2190	2190	0
245	20230607	144400	49920960	2190	2190	2190	2190	0
246	20230607	144300	49920960	2190	2185	2190	2185	1000
247	20230607	144200	47730965	2180	2180	2180	2180	0
248	20230607	144100	47730965	2180	2180	2180	2180	0
249	20230607	144000	47730965	2180	2180	2180	2180	0
250	20230607	143900	47730965	2180	2180	2180	2180	0
251	20230607	143800	47730965	2180	2180	2180	2180	0
252	20230607	143700	47730965	2180	2180	2180	2180	9
253	20230607	143600	47711345	2180	2180	2180	2180	2
254	20230607	143500	47706985	2180	2180	2180	2180	0
255	20230607	143400	47706985	2180	2180	2180	2180	0
256	20230607	143300	47706985	2180	2180	2180	2180	0
257	20230607	143200	47706985	2180	2180	2180	2180	0
258	20230607	143100	47706985	2180	2180	2180	2180	0
259	20230607	143000	47706985	2180	2180	2180	2180	0
260	20230607	142900	47706985	2180	2180	2180	2180	0
261	20230607	142800	47706985	2180	2180	2180	2180	0
262	20230607	142700	47706985	2180	2180	2180	2180	0
263	20230607	142600	47706985	2180	2180	2180	2180	0
264	20230607	142500	47706985	2180	2180	2180	2180	0
265	20230607	142400	47706985	2180	2180	2180	2180	0
266	20230607	142300	47706985	2180	2180	2180	2180	3
267	20230607	142200	47700445	2180	2180	2180	2180	0
268	20230607	142100	47700445	2180	2180	2180	2180	0
269	20230607	142000	47700445	2180	2180	2180	2180	0
270	20230607	141900	47700445	2180	2180	2180	2180	0
271	20230607	141800	47700445	2180	2180	2180	2180	0
272	20230607	141700	47700445	2180	2180	2180	2180	0
273	20230607	141600	47700445	2180	2180	2180	2180	0
274	20230607	141500	47700445	2180	2180	2180	2180	0
275	20230607	141400	47700445	2180	2180	2180	2180	0
276	20230607	141300	47700445	2180	2180	2180	2180	0
277	20230607	141200	47700445	2180	2180	2180	2180	0
278	20230607	141100	47700445	2180	2180	2180	2180	0
279	20230607	141000	47700445	2180	2180	2180	2180	0
280	20230607	140900	47700445	2180	2180	2180	2180	0
281	20230607	140800	47700445	2180	2180	2180	2180	0
282	20230607	140700	47700445	2180	2180	2180	2180	0
283	20230607	140600	47700445	2180	2180	2180	2180	0
284	20230607	140500	47700445	2180	2180	2180	2180	0
285	20230607	140400	47700445	2180	2180	2180	2180	0
286	20230607	140300	47700445	2180	2180	2180	2180	0
287	20230607	140200	47700445	2180	2180	2180	2180	0
288	20230607	140100	47700445	2180	2180	2180	2180	0
289	20230607	140000	47700445	2180	2180	2180	2180	0
290	20230607	135900	47700445	2180	2180	2180	2180	0
291	20230607	135800	47700445	2180	2180	2180	2180	0
292	20230607	135700	47700445	2180	2180	2180	2180	0
293	20230607	135600	47700445	2180	2180	2180	2180	0
294	20230607	135500	47700445	2180	2180	2180	2180	0
295	20230607	135400	47700445	2180	2180	2180	2180	0
296	20230607	135300	47700445	2180	2180	2180	2180	0
297	20230607	135200	47700445	2180	2180	2180	2180	0
298	20230607	135100	47700445	2180	2180	2180	2180	338
299	20230607	135000	46963605	2185	2185	2185	2185	0
300	20230607	134900	46963605	2185	2185	2185	2185	0
301	20230607	134800	46963605	2185	2185	2185	2185	0
302	20230607	134700	46963605	2185	2185	2185	2185	0
303	20230607	134600	46963605	2185	2185	2185	2185	0
304	20230607	134500	46963605	2185	2185	2185	2185	0
305	20230607	134400	46963605	2185	2185	2185	2185	0
306	20230607	134300	46963605	2185	2185	2185	2185	0
307	20230607	134200	46963605	2185	2185	2185	2185	0
308	20230607	134100	46963605	2185	2185	2185	2185	0
309	20230607	134000	46963605	2185	2185	2185	2185	0
310	20230607	133900	46963605	2185	2185	2185	2185	0
311	20230607	133800	46963605	2185	2185	2185	2185	0
312	20230607	133700	46963605	2185	2185	2185	2185	0
313	20230607	133600	46963605	2185	2185	2185	2185	0
314	20230607	133500	46963605	2185	2185	2185	2185	9
315	20230607	133400	46943940	2185	2185	2185	2185	0
316	20230607	133300	46943940	2185	2185	2185	2185	0
317	20230607	133200	46943940	2185	2185	2185	2185	0
318	20230607	133100	46943940	2185	2185	2185	2185	0
319	20230607	133000	46943940	2185	2185	2185	2185	0
320	20230607	132900	46943940	2185	2185	2185	2185	661
321	20230607	132800	45499655	2185	2185	2185	2185	0
322	20230607	132700	45499655	2185	2185	2185	2185	0
323	20230607	132600	45499655	2185	2185	2185	2185	1
324	20230607	132500	45497470	2180	2180	2180	2180	650
325	20230607	132400	44080470	2180	2180	2180	2180	0
326	20230607	132300	44080470	2180	2180	2180	2180	0
327	20230607	132200	44080470	2180	2180	2180	2180	0
328	20230607	132100	44080470	2180	2180	2180	2180	3
329	20230607	132000	44073930	2180	2180	2180	2180	48
330	20230607	131900	43969290	2180	2180	2180	2180	1000
331	20230607	131800	41789290	2185	2185	2185	2185	1
332	20230607	131700	41787105	2180	2180	2180	2180	0
333	20230607	131600	41787105	2180	2180	2180	2180	0
334	20230607	131500	41787105	2180	2180	2180	2180	0
335	20230607	131400	41787105	2180	2180	2180	2180	0
336	20230607	131300	41787105	2180	2180	2180	2180	0
337	20230607	131200	41787105	2180	2180	2180	2180	0
338	20230607	131100	41787105	2180	2180	2180	2180	0
339	20230607	131000	41787105	2180	2180	2180	2180	0
340	20230607	130900	41787105	2180	2180	2180	2180	0
341	20230607	130800	41787105	2180	2180	2180	2180	0
342	20230607	130700	41787105	2180	2180	2180	2180	0
343	20230607	130600	41787105	2180	2180	2180	2180	0
344	20230607	130500	41787105	2180	2180	2180	2180	0
345	20230607	130400	41787105	2180	2180	2180	2180	0
346	20230607	130300	41787105	2180	2180	2180	2180	0
347	20230607	130200	41787105	2180	2180	2180	2180	0
348	20230607	130100	41787105	2180	2180	2180	2180	0
349	20230607	130000	41787105	2180	2180	2180	2180	0
350	20230607	125900	41787105	2180	2180	2180	2180	0
351	20230607	125800	41787105	2180	2180	2180	2180	0
352	20230607	125700	41787105	2180	2180	2180	2180	0
353	20230607	125600	41787105	2180	2180	2180	2180	0
354	20230607	125500	41787105	2180	2180	2180	2180	4003
355	20230607	125400	33060565	2185	2185	2185	2185	0
356	20230607	125300	33060565	2185	2185	2185	2185	0
357	20230607	125200	33060565	2185	2185	2185	2185	0
358	20230607	125100	33060565	2185	2185	2185	2185	0
359	20230607	125000	33060565	2185	2185	2185	2185	0
360	20230607	124900	33060565	2185	2185	2185	2185	0
361	20230607	124800	33060565	2185	2185	2185	2185	0
362	20230607	124700	33060565	2185	2185	2185	2185	0
363	20230607	124600	33060565	2185	2185	2185	2185	0
364	20230607	124500	33060565	2185	2185	2185	2185	0
365	20230607	124400	33060565	2185	2185	2185	2185	0
366	20230607	124300	33060565	2185	2185	2185	2185	0
367	20230607	124200	33060565	2185	2185	2185	2185	300
368	20230607	124100	32405065	2190	2190	2190	2190	0
369	20230607	124000	32405065	2190	2190	2190	2190	0
370	20230607	123900	32405065	2190	2190	2190	2190	0
371	20230607	123800	32405065	2190	2190	2190	2190	0
372	20230607	123700	32405065	2190	2190	2190	2190	0
373	20230607	123600	32405065	2190	2190	2190	2190	0
374	20230607	123500	32405065	2190	2190	2190	2190	0
375	20230607	123400	32405065	2190	2190	2190	2190	0
376	20230607	123300	32405065	2190	2190	2190	2190	0
377	20230607	123200	32405065	2190	2190	2190	2190	0
378	20230607	123100	32405065	2190	2190	2190	2190	0
379	20230607	123000	32405065	2190	2190	2190	2190	0
380	20230607	122900	32405065	2190	2190	2190	2190	0
381	20230607	122800	32405065	2190	2190	2190	2190	0
382	20230607	122700	32405065	2190	2190	2190	2190	1
383	20230607	122600	32402875	2190	2190	2190	2190	0
384	20230607	122500	32402875	2190	2190	2190	2190	10
385	20230607	122400	32380975	2180	2180	2180	2180	0
386	20230607	122300	32380975	2180	2180	2180	2180	0
387	20230607	122200	32380975	2180	2180	2180	2180	5
388	20230607	122100	32370075	2180	2180	2180	2180	0
389	20230607	122000	32370075	2180	2180	2180	2180	0
390	20230607	121900	32370075	2180	2180	2180	2180	0
391	20230607	121800	32370075	2180	2180	2180	2180	0
392	20230607	121700	32370075	2180	2180	2180	2180	23
393	20230607	121600	32319935	2185	2185	2185	2185	0
394	20230607	121500	32319935	2185	2185	2185	2185	100
395	20230607	121400	32101435	2180	2180	2180	2180	0
396	20230607	121300	32101435	2180	2180	2180	2180	0
397	20230607	121200	32101435	2180	2180	2180	2180	1000
398	20230607	121100	29921435	2180	2180	2180	2180	0
399	20230607	121000	29921435	2180	2180	2180	2180	10
400	20230607	120900	29899635	2180	2180	2180	2180	0
401	20230607	120800	29899635	2180	2180	2180	2180	0
402	20230607	120700	29899635	2180	2180	2180	2180	0
403	20230607	120600	29899635	2180	2180	2180	2180	0
404	20230607	120500	29899635	2180	2180	2180	2180	69
405	20230607	120400	29749215	2185	2185	2185	2185	0
406	20230607	120300	29749215	2185	2185	2185	2185	1
407	20230607	120200	29747030	2185	2185	2185	2185	0
408	20230607	120100	29747030	2185	2185	2185	2185	0
409	20230607	120000	29747030	2185	2185	2185	2185	0
410	20230607	115900	29747030	2185	2185	2185	2185	16
411	20230607	115800	29712070	2185	2185	2185	2185	1563
412	20230607	115700	26296915	2185	2185	2185	2185	420
413	20230607	115600	25379215	2185	2185	2185	2185	0
414	20230607	115500	25379215	2185	2185	2185	2185	0
415	20230607	115400	25379215	2185	2185	2185	2185	0
416	20230607	115300	25379215	2185	2185	2185	2185	0
417	20230607	115200	25379215	2185	2185	2185	2185	0
418	20230607	115100	25379215	2185	2185	2185	2185	0
419	20230607	115000	25379215	2185	2185	2185	2185	0
420	20230607	114900	25379215	2185	2185	2185	2185	0
421	20230607	114800	25379215	2185	2185	2185	2185	0
422	20230607	114700	25379215	2185	2185	2185	2185	0
423	20230607	114600	25379215	2185	2185	2185	2185	0
424	20230607	114500	25379215	2185	2180	2185	2180	3
425	20230607	114400	25372670	2180	2180	2180	2180	0
426	20230607	114300	25372670	2180	2180	2180	2180	0
427	20230607	114200	25372670	2180	2180	2180	2180	0
428	20230607	114100	25372670	2180	2180	2180	2180	0
429	20230607	114000	25372670	2180	2180	2180	2180	0
430	20230607	113900	25372670	2180	2180	2180	2180	0
431	20230607	113800	25372670	2180	2180	2180	2180	0
432	20230607	113700	25372670	2180	2180	2180	2180	73
433	20230607	113600	25213530	2180	2180	2180	2180	0
434	20230607	113500	25213530	2180	2180	2180	2180	0
435	20230607	113400	25213530	2180	2180	2180	2180	0
436	20230607	113300	25213530	2180	2180	2180	2180	606
437	20230607	113200	23892450	2175	2175	2175	2175	0
438	20230607	113100	23892450	2175	2175	2175	2175	0
439	20230607	113000	23892450	2175	2175	2175	2175	0
440	20230607	112900	23892450	2175	2175	2175	2175	0
441	20230607	112800	23892450	2175	2175	2175	2175	0
442	20230607	112700	23892450	2175	2175	2175	2175	0
443	20230607	112600	23892450	2175	2175	2175	2175	0
444	20230607	112500	23892450	2175	2175	2175	2175	0
445	20230607	112400	23892450	2175	2175	2175	2175	0
446	20230607	112300	23892450	2175	2175	2175	2175	0
447	20230607	112200	23892450	2175	2175	2175	2175	0
448	20230607	112100	23892450	2175	2175	2175	2175	54
449	20230607	112000	23775000	2180	2180	2180	2180	0
450	20230607	111900	23775000	2180	2180	2180	2180	0
451	20230607	111800	23775000	2180	2180	2180	2180	0
452	20230607	111700	23775000	2180	2180	2180	2180	0
453	20230607	111600	23775000	2180	2180	2180	2180	0
454	20230607	111500	23775000	2180	2180	2180	2180	0
455	20230607	111400	23775000	2180	2180	2180	2180	0
456	20230607	111300	23775000	2180	2180	2180	2180	0
457	20230607	111200	23775000	2180	2180	2180	2180	0
458	20230607	111100	23775000	2180	2180	2180	2180	0
459	20230607	111000	23775000	2180	2180	2180	2180	0
460	20230607	110900	23775000	2180	2180	2180	2180	0
461	20230607	110800	23775000	2180	2180	2180	2180	0
462	20230607	110700	23775000	2180	2180	2180	2180	0
463	20230607	110600	23775000	2180	2180	2180	2180	0
464	20230607	110500	23775000	2180	2180	2180	2180	0
465	20230607	110400	23775000	2180	2180	2180	2180	0
466	20230607	110300	23775000	2180	2180	2180	2180	0
467	20230607	110200	23775000	2180	2180	2180	2180	0
468	20230607	110100	23775000	2180	2180	2180	2180	0
469	20230607	110000	23775000	2180	2180	2180	2180	0
470	20230607	105900	23775000	2180	2180	2180	2180	414
471	20230607	105800	22872480	2180	2180	2180	2180	0
472	20230607	105700	22872480	2180	2180	2180	2180	0
473	20230607	105600	22872480	2180	2180	2180	2180	586
474	20230607	105500	21595000	2175	2175	2175	2175	0
475	20230607	105400	21595000	2175	2175	2175	2175	0
476	20230607	105300	21595000	2175	2175	2175	2175	0
477	20230607	105200	21595000	2175	2175	2175	2175	0
478	20230607	105100	21595000	2175	2175	2175	2175	0
479	20230607	105000	21595000	2175	2175	2175	2175	0
480	20230607	104900	21595000	2175	2175	2175	2175	0
481	20230607	104800	21595000	2175	2175	2175	2175	1000
482	20230607	104700	19420000	2180	2180	2180	2180	0
483	20230607	104600	19420000	2180	2180	2180	2180	0
484	20230607	104500	19420000	2180	2180	2180	2180	0
485	20230607	104400	19420000	2180	2180	2180	2180	0
486	20230607	104300	19420000	2180	2180	2180	2180	0
487	20230607	104200	19420000	2180	2180	2180	2180	0
488	20230607	104100	19420000	2180	2180	2180	2180	0
489	20230607	104000	19420000	2180	2175	2180	2175	53
490	20230607	103900	19304465	2180	2180	2180	2180	0
491	20230607	103800	19304465	2180	2180	2180	2180	0
492	20230607	103700	19304465	2180	2180	2180	2180	0
493	20230607	103600	19304465	2180	2180	2180	2180	0
494	20230607	103500	19304465	2180	2180	2180	2180	372
495	20230607	103400	18493505	2185	2185	2185	2185	0
496	20230607	103300	18493505	2185	2185	2185	2185	0
497	20230607	103200	18493505	2185	2185	2185	2185	0
498	20230607	103100	18493505	2185	2185	2185	2185	0
499	20230607	103000	18493505	2185	2185	2185	2185	0
500	20230607	102900	18493505	2185	2185	2185	2185	0
501	20230607	102800	18493505	2185	2185	2185	2185	0
502	20230607	102700	18493505	2185	2185	2185	2185	50
503	20230607	102600	18384255	2180	2180	2180	2180	0
504	20230607	102500	18384255	2180	2180	2180	2180	0
505	20230607	102400	18384255	2180	2180	2180	2180	0
506	20230607	102300	18384255	2180	2180	2180	2180	0
507	20230607	102200	18384255	2180	2180	2180	2180	0
508	20230607	102100	18384255	2180	2180	2180	2180	0
509	20230607	102000	18384255	2180	2180	2180	2180	0
510	20230607	101900	18384255	2180	2180	2180	2180	0
511	20230607	101800	18384255	2180	2180	2180	2180	0
512	20230607	101700	18384255	2180	2180	2180	2180	0
513	20230607	101600	18384255	2180	2180	2180	2180	0
514	20230607	101500	18384255	2180	2180	2180	2180	0
515	20230607	101400	18384255	2180	2180	2180	2180	0
516	20230607	101300	18384255	2180	2180	2180	2180	0
517	20230607	101200	18384255	2180	2180	2180	2180	0
518	20230607	101100	18384255	2180	2180	2180	2180	0
519	20230607	101000	18384255	2180	2180	2180	2180	0
520	20230607	100900	18384255	2180	2180	2180	2180	0
521	20230607	100800	18384255	2180	2180	2180	2180	2500
522	20230607	100700	12934255	2180	2180	2180	2180	0
523	20230607	100600	12934255	2180	2180	2180	2180	1500
524	20230607	100500	9664255	2180	2180	2180	2180	0
525	20230607	100400	9664255	2180	2180	2180	2180	628
526	20230607	100300	8295215	2175	2175	2175	2175	0
527	20230607	100200	8295215	2175	2175	2175	2175	0
528	20230607	100100	8295215	2175	2175	2175	2175	0
529	20230607	100000	8295215	2175	2175	2175	2175	0
530	20230607	095900	8295215	2175	2175	2175	2175	0
531	20230607	095800	8295215	2175	2175	2175	2175	0
532	20230607	095700	8295215	2175	2175	2175	2175	0
533	20230607	095600	8295215	2175	2175	2175	2175	0
534	20230607	095500	8295215	2175	2175	2175	2175	0
535	20230607	095400	8295215	2175	2175	2175	2175	0
536	20230607	095300	8295215	2175	2175	2175	2175	46
537	20230607	095200	8195165	2175	2175	2175	2175	58
538	20230607	095100	8069015	2175	2175	2175	2175	0
539	20230607	095000	8069015	2175	2175	2175	2175	0
540	20230607	094900	8069015	2175	2175	2175	2175	0
541	20230607	094800	8069015	2175	2175	2175	2175	0
542	20230607	094700	8069015	2175	2175	2175	2175	0
543	20230607	094600	8069015	2175	2175	2175	2175	321
544	20230607	094500	7370840	2180	2180	2180	2180	0
545	20230607	094400	7370840	2180	2180	2180	2180	0
546	20230607	094300	7370840	2180	2180	2180	2180	0
547	20230607	094200	7370840	2180	2180	2180	2180	0
548	20230607	094100	7370840	2180	2180	2180	2180	0
549	20230607	094000	7370840	2180	2180	2180	2180	0
550	20230607	093900	7370840	2180	2180	2180	2180	0
551	20230607	093800	7370840	2180	2180	2180	2180	3
552	20230607	093700	7364300	2180	2180	2180	2180	1
553	20230607	093600	7362120	2180	2180	2180	2180	3
554	20230607	093500	7355580	2180	2175	2180	2175	1018
555	20230607	093400	5136515	2180	2180	2180	2180	0
556	20230607	093300	5136515	2180	2180	2180	2180	0
557	20230607	093200	5136515	2180	2180	2180	2180	0
558	20230607	093100	5136515	2180	2180	2180	2180	0
559	20230607	093000	5136515	2180	2180	2180	2180	0
560	20230607	092900	5136515	2180	2180	2180	2180	0
561	20230607	092800	5136515	2180	2180	2180	2180	0
562	20230607	092700	5136515	2180	2180	2180	2180	0
563	20230607	092600	5136515	2180	2180	2180	2180	0
564	20230607	092500	5136515	2180	2180	2180	2180	0
565	20230607	092400	5136515	2180	2180	2180	2180	0
566	20230607	092300	5136515	2180	2180	2180	2180	0
567	20230607	092200	5136515	2180	2180	2180	2180	0
568	20230607	092100	5136515	2180	2180	2180	2180	0
569	20230607	092000	5136515	2180	2180	2180	2180	0
570	20230607	091900	5136515	2180	2180	2180	2180	0
571	20230607	091800	5136515	2180	2180	2180	2180	0
572	20230607	091700	5136515	2180	2180	2180	2180	0
573	20230607	091600	5136515	2180	2180	2180	2180	0
574	20230607	091500	5136515	2180	2180	2180	2180	1
575	20230607	091400	5134335	2190	2190	2190	2190	0
576	20230607	091300	5134335	2190	2190	2190	2190	0
577	20230607	091200	5134335	2190	2190	2190	2190	1
578	20230607	091100	5132145	2165	2165	2165	2165	0
579	20230607	091000	5132145	2165	2165	2165	2165	0
580	20230607	090900	5132145	2165	2165	2165	2165	0
581	20230607	090800	5132145	2165	2165	2165	2165	0
582	20230607	090700	5132145	2165	2165	2165	2165	0
583	20230607	090600	5132145	2165	2165	2165	2165	0
584	20230607	090500	5132145	2165	2165	2165	2165	0
585	20230607	090400	5132145	2165	2165	2165	2165	0
586	20230607	090300	5132145	2165	2170	2170	2165	2310
587	20230607	090200	123865	2195	2195	2195	2195	7
588	20230607	090100	108500	2170	2170	2170	2170	0
589	20230607	090000	108500	2170	2170	2170	2170	50