KissMeData/024070/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	194800	24841835	2990	2990	2990	2990	70
3	20230622	194700	24841835	2990	2990	2990	2990	0
4	20230622	194600	24841835	2990	2990	2990	2990	0
5	20230622	194500	24841835	2990	2990	2990	2990	0
6	20230622	194400	24841835	2990	2990	2990	2990	0
7	20230622	194300	24841835	2990	2990	2990	2990	0
8	20230622	194200	24841835	2990	2990	2990	2990	0
9	20230622	194100	24841835	2990	2990	2990	2990	0
10	20230622	194000	24841835	2990	2990	2990	2990	0
11	20230622	193900	24841835	2990	2990	2990	2990	0
12	20230622	193800	24841835	2990	2990	2990	2990	0
13	20230622	193700	24841835	2990	2990	2990	2990	0
14	20230622	193600	24841835	2990	2990	2990	2990	0
15	20230622	193500	24841835	2990	2990	2990	2990	0
16	20230622	193400	24841835	2990	2990	2990	2990	0
17	20230622	193300	24841835	2990	2990	2990	2990	0
18	20230622	193200	24841835	2990	2990	2990	2990	0
19	20230622	193100	24841835	2990	2990	2990	2990	0
20	20230622	193000	24841835	2990	2990	2990	2990	0
21	20230622	192900	24841835	2990	2990	2990	2990	0
22	20230622	192800	24841835	2990	2990	2990	2990	0
23	20230622	192700	24841835	2990	2990	2990	2990	0
24	20230622	192600	24841835	2990	2990	2990	2990	0
25	20230622	192500	24841835	2990	2990	2990	2990	0
26	20230622	192400	24841835	2990	2990	2990	2990	0
27	20230622	192300	24841835	2990	2990	2990	2990	0
28	20230622	192200	24841835	2990	2990	2990	2990	0
29	20230622	192100	24841835	2990	2990	2990	2990	0
30	20230622	192000	24841835	2990	2990	2990	2990	0
31	20230622	191900	24841835	2990	2990	2990	2990	0
32	20230622	191800	24841835	2990	2990	2990	2990	70
33	20230622	191700	24841835	2990	2990	2990	2990	0
34	20230622	191600	24841835	2990	2990	2990	2990	0
35	20230622	191500	24841835	2990	2990	2990	2990	0
36	20230622	191400	24841835	2990	2990	2990	2990	0
37	20230622	191300	24841835	2990	2990	2990	2990	0
38	20230622	191200	24841835	2990	2990	2990	2990	0
39	20230622	191100	24841835	2990	2990	2990	2990	0
40	20230622	191000	24841835	2990	2990	2990	2990	0
41	20230622	190900	24841835	2990	2990	2990	2990	0
42	20230622	190800	24841835	2990	2990	2990	2990	0
43	20230622	190700	24841835	2990	2990	2990	2990	0
44	20230622	190600	24841835	2990	2990	2990	2990	0
45	20230622	190500	24841835	2990	2990	2990	2990	0
46	20230622	190400	24841835	2990	2990	2990	2990	0
47	20230622	190300	24841835	2990	2990	2990	2990	0
48	20230622	190200	24841835	2990	2990	2990	2990	0
49	20230622	190100	24841835	2990	2990	2990	2990	0
50	20230622	190000	24841835	2990	2990	2990	2990	0
51	20230622	185900	24841835	2990	2990	2990	2990	0
52	20230622	185800	24841835	2990	2990	2990	2990	0
53	20230622	185700	24841835	2990	2990	2990	2990	0
54	20230622	185600	24841835	2990	2990	2990	2990	0
55	20230622	185500	24841835	2990	2990	2990	2990	0
56	20230622	185400	24841835	2990	2990	2990	2990	0
57	20230622	185300	24841835	2990	2990	2990	2990	0
58	20230622	185200	24841835	2990	2990	2990	2990	0
59	20230622	185100	24841835	2990	2990	2990	2990	0
60	20230622	185000	24841835	2990	2990	2990	2990	0
61	20230622	184900	24841835	2990	2990	2990	2990	0
62	20230622	184800	24841835	2990	2990	2990	2990	70
63	20230622	184700	24841835	2990	2990	2990	2990	0
64	20230622	184600	24841835	2990	2990	2990	2990	0
65	20230622	184500	24841835	2990	2990	2990	2990	0
66	20230622	184400	24841835	2990	2990	2990	2990	0
67	20230622	184300	24841835	2990	2990	2990	2990	0
68	20230622	184200	24841835	2990	2990	2990	2990	0
69	20230622	184100	24841835	2990	2990	2990	2990	0
70	20230622	184000	24841835	2990	2990	2990	2990	0
71	20230622	183900	24841835	2990	2990	2990	2990	0
72	20230622	183800	24841835	2990	2990	2990	2990	0
73	20230622	183700	24841835	2990	2990	2990	2990	0
74	20230622	183600	24841835	2990	2990	2990	2990	0
75	20230622	183500	24841835	2990	2990	2990	2990	0
76	20230622	183400	24841835	2990	2990	2990	2990	0
77	20230622	183300	24841835	2990	2990	2990	2990	0
78	20230622	183200	24841835	2990	2990	2990	2990	0
79	20230622	183100	24841835	2990	2990	2990	2990	0
80	20230622	183000	24841835	2990	2990	2990	2990	0
81	20230622	182900	24841835	2990	2990	2990	2990	0
82	20230622	182800	24841835	2990	2990	2990	2990	0
83	20230622	182700	24841835	2990	2990	2990	2990	0
84	20230622	182600	24841835	2990	2990	2990	2990	0
85	20230622	182500	24841835	2990	2990	2990	2990	0
86	20230622	182400	24841835	2990	2990	2990	2990	0
87	20230622	182300	24841835	2990	2990	2990	2990	0
88	20230622	182200	24841835	2990	2990	2990	2990	0
89	20230622	182100	24841835	2990	2990	2990	2990	0
90	20230622	182000	24841835	2990	2990	2990	2990	0
91	20230622	181900	24841835	2990	2990	2990	2990	0
92	20230622	181800	24841835	2990	2990	2990	2990	70
93	20230622	181700	24841835	2990	2990	2990	2990	0
94	20230622	181600	24841835	2990	2990	2990	2990	0
95	20230622	181500	24841835	2990	2990	2990	2990	0
96	20230622	181400	24841835	2990	2990	2990	2990	0
97	20230622	181300	24841835	2990	2990	2990	2990	0
98	20230622	181200	24841835	2990	2990	2990	2990	0
99	20230622	181100	24841835	2990	2990	2990	2990	0
100	20230622	181000	24841835	2990	2990	2990	2990	0
101	20230622	180900	24841835	2990	2990	2990	2990	0
102	20230622	180800	24841835	2990	2990	2990	2990	0
103	20230622	180700	24841835	2990	2990	2990	2990	0
104	20230622	180600	24841835	2990	2990	2990	2990	0
105	20230622	180500	24841835	2990	2990	2990	2990	0
106	20230622	180400	24841835	2990	2990	2990	2990	0
107	20230622	180300	24841835	2990	2990	2990	2990	0
108	20230622	180200	24841835	2990	2990	2990	2990	0
109	20230622	180100	24841835	2990	2990	2990	2990	0
110	20230622	180000	24841835	2990	2990	2990	2990	0
111	20230622	175900	24841835	2990	2990	2990	2990	0
112	20230622	175800	24841835	2990	2990	2990	2990	0
113	20230622	175700	24841835	2990	2990	2990	2990	0
114	20230622	175600	24841835	2990	2990	2990	2990	0
115	20230622	175500	24841835	2990	2990	2990	2990	0
116	20230622	175400	24841835	2990	2990	2990	2990	0
117	20230622	175300	24841835	2990	2990	2990	2990	0
118	20230622	175200	24841835	2990	2990	2990	2990	0
119	20230622	175100	24841835	2990	2990	2990	2990	0
120	20230622	175000	24841835	2990	2990	2990	2990	0
121	20230622	174900	24841835	2990	2990	2990	2990	0
122	20230622	174800	24841835	2990	2990	2990	2990	70
123	20230622	174700	24841835	2990	2990	2990	2990	0
124	20230622	174600	24841835	2990	2990	2990	2990	0
125	20230622	174500	24841835	2990	2990	2990	2990	0
126	20230622	174400	24841835	2990	2990	2990	2990	0
127	20230622	174300	24841835	2990	2990	2990	2990	0
128	20230622	174200	24841835	2990	2990	2990	2990	0
129	20230622	174100	24841835	2990	2990	2990	2990	0
130	20230622	174000	24841835	2990	2990	2990	2990	0
131	20230622	173900	24841835	2990	2990	2990	2990	0
132	20230622	173800	24841835	2990	2990	2990	2990	0
133	20230622	173700	24841835	2990	2990	2990	2990	0
134	20230622	173600	24841835	2990	2990	2990	2990	0
135	20230622	173500	24841835	2990	2990	2990	2990	0
136	20230622	173400	24841835	2990	2990	2990	2990	0
137	20230622	173300	24841835	2990	2990	2990	2990	0
138	20230622	173200	24841835	2990	2990	2990	2990	0
139	20230622	173100	24841835	2990	2990	2990	2990	0
140	20230622	173000	24841835	2990	2990	2990	2990	0
141	20230622	172900	24841835	2990	2990	2990	2990	0
142	20230622	172800	24841835	2990	2990	2990	2990	0
143	20230622	172700	24841835	2990	2990	2990	2990	0
144	20230622	172600	24841835	2990	2990	2990	2990	0
145	20230622	172500	24841835	2990	2990	2990	2990	0
146	20230622	172400	24841835	2990	2990	2990	2990	0
147	20230622	172300	24841835	2990	2990	2990	2990	0
148	20230622	172200	24841835	2990	2990	2990	2990	0
149	20230622	172100	24841835	2990	2990	2990	2990	0
150	20230622	172000	24841835	2990	2990	2990	2990	0
151	20230622	171900	24841835	2990	2990	2990	2990	0
152	20230622	171800	24841835	2990	2990	2990	2990	70
153	20230622	171700	24841835	2990	2990	2990	2990	0
154	20230622	171600	24841835	2990	2990	2990	2990	0
155	20230622	171500	24841835	2990	2990	2990	2990	0
156	20230622	171400	24841835	2990	2990	2990	2990	0
157	20230622	171300	24841835	2990	2990	2990	2990	0
158	20230622	171200	24841835	2990	2990	2990	2990	0
159	20230622	171100	24841835	2990	2990	2990	2990	0
160	20230622	171000	24841835	2990	2990	2990	2990	0
161	20230622	170900	24841835	2990	2990	2990	2990	0
162	20230622	170800	24841835	2990	2990	2990	2990	0
163	20230622	170700	24841835	2990	2990	2990	2990	0
164	20230622	170600	24841835	2990	2990	2990	2990	0
165	20230622	170500	24841835	2990	2990	2990	2990	0
166	20230622	170400	24841835	2990	2990	2990	2990	0
167	20230622	170300	24841835	2990	2990	2990	2990	0
168	20230622	170200	24841835	2990	2990	2990	2990	0
169	20230622	170100	24841835	2990	2990	2990	2990	0
170	20230622	170000	24841835	2990	2990	2990	2990	0
171	20230622	165900	24841835	2990	2990	2990	2990	0
172	20230622	165800	24841835	2990	2990	2990	2990	0
173	20230622	165700	24841835	2990	2990	2990	2990	0
174	20230622	165600	24841835	2990	2990	2990	2990	0
175	20230622	165500	24841835	2990	2990	2990	2990	0
176	20230622	165400	24841835	2990	2990	2990	2990	0
177	20230622	165300	24841835	2990	2990	2990	2990	0
178	20230622	165200	24841835	2990	2990	2990	2990	0
179	20230622	165100	24841835	2990	2990	2990	2990	0
180	20230622	165000	24841835	2990	2990	2990	2990	0
181	20230622	164900	24841835	2990	2990	2990	2990	0
182	20230622	164800	24841835	2990	2990	2990	2990	70
183	20230622	164700	24841835	2990	2990	2990	2990	0
184	20230622	164600	24841835	2990	2990	2990	2990	0
185	20230622	164500	24841835	2990	2990	2990	2990	0
186	20230622	164400	24841835	2990	2990	2990	2990	0
187	20230622	164300	24841835	2990	2990	2990	2990	0
188	20230622	164200	24841835	2990	2990	2990	2990	0
189	20230622	164100	24841835	2990	2990	2990	2990	0
190	20230622	164000	24841835	2990	2990	2990	2990	0
191	20230622	163900	24841835	2990	2990	2990	2990	0
192	20230622	163800	24841835	2990	2990	2990	2990	0
193	20230622	163700	24841835	2990	2990	2990	2990	0
194	20230622	163600	24841835	2990	2990	2990	2990	0
195	20230622	163500	24841835	2990	2990	2990	2990	0
196	20230622	163400	24841835	2990	2990	2990	2990	0
197	20230622	163300	24841835	2990	2990	2990	2990	0
198	20230622	163200	24841835	2990	2990	2990	2990	0
199	20230622	163100	24841835	2990	2990	2990	2990	0
200	20230622	163000	24841835	2990	2990	2990	2990	0
201	20230622	162900	24841835	2990	2990	2990	2990	0
202	20230622	162800	24841835	2990	2990	2990	2990	0
203	20230622	162700	24841835	2990	2990	2990	2990	0
204	20230622	162600	24841835	2990	2990	2990	2990	0
205	20230622	162500	24841835	2990	2990	2990	2990	0
206	20230622	162400	24841835	2990	2990	2990	2990	0
207	20230622	162300	24841835	2990	2990	2990	2990	0
208	20230622	162200	24841835	2990	2990	2990	2990	0
209	20230622	162100	24841835	2990	2990	2990	2990	0
210	20230622	162000	24841835	2990	2990	2990	2990	0
211	20230622	161900	24841835	2990	2990	2990	2990	0
212	20230622	161800	24841835	2990	2990	2990	2990	70
213	20230622	161700	24841835	2990	2990	2990	2990	0
214	20230622	161600	24841835	2990	2990	2990	2990	0
215	20230622	161500	24841835	2990	2990	2990	2990	0
216	20230622	161400	24841835	2990	2990	2990	2990	0
217	20230622	161300	24841835	2990	2990	2990	2990	0
218	20230622	161200	24841835	2990	2990	2990	2990	0
219	20230622	161100	24841835	2990	2990	2990	2990	0
220	20230622	161000	24841835	2990	2990	2990	2990	0
221	20230622	160900	24841835	2990	2990	2990	2990	0
222	20230622	160800	24841835	2990	2990	2990	2990	0
223	20230622	160700	24841835	2990	2990	2990	2990	0
224	20230622	160600	24841835	2990	2990	2990	2990	0
225	20230622	160500	24841835	2990	2990	2990	2990	0
226	20230622	160400	24841835	2990	2990	2990	2990	0
227	20230622	160300	24841835	2990	2990	2990	2990	0
228	20230622	160200	24841835	2990	2990	2990	2990	0
229	20230622	160100	24841835	2990	2990	2990	2990	0
230	20230622	160000	24841835	2990	2990	2990	2990	0
231	20230622	155900	24841835	2990	2990	2990	2990	0
232	20230622	155800	24841835	2990	2990	2990	2990	0
233	20230622	155700	24841835	2990	2990	2990	2990	0
234	20230622	155600	24841835	2990	2990	2990	2990	0
235	20230622	155500	24841835	2990	2990	2990	2990	0
236	20230622	155400	24841835	2990	2990	2990	2990	0
237	20230622	155300	24841835	2990	2990	2990	2990	0
238	20230622	155200	24841835	2990	2990	2990	2990	0
239	20230622	155100	24841835	2990	2990	2990	2990	0
240	20230622	155000	24841835	2990	2990	2990	2990	0
241	20230622	154900	24841835	2990	2990	2990	2990	0
242	20230622	154800	24841835	2990	2990	2990	2990	70
243	20230622	154700	24841835	2990	2990	2990	2990	0
244	20230622	154600	24841835	2990	2990	2990	2990	0
245	20230622	154500	24841835	2990	2990	2990	2990	0
246	20230622	154400	24841835	2990	2990	2990	2990	0
247	20230622	154300	24841835	2990	2990	2990	2990	0
248	20230622	154200	24841835	2990	2990	2990	2990	0
249	20230622	154100	24841835	2990	2990	2990	2990	0
250	20230622	154000	24841835	2990	2990	2990	2990	0
251	20230622	153900	24841835	2990	2990	2990	2990	0
252	20230622	153800	24841835	2990	2990	2990	2990	0
253	20230622	153700	24841835	2990	2990	2990	2990	0
254	20230622	153600	24841835	2990	2990	2990	2990	0
255	20230622	153500	24841835	2990	2990	2990	2990	0
256	20230622	153400	24841835	2990	2990	2990	2990	0
257	20230622	153300	24841835	2990	2990	2990	2990	0
258	20230622	153200	24841835	2990	2990	2990	2990	0
259	20230622	153100	24841835	2990	2990	2990	2990	0
260	20230622	153000	24841835	2990	2990	2990	2990	70
261	20230622	152900	24632535	2985	2985	2985	2985	0
262	20230622	152800	24632535	2985	2985	2985	2985	0
263	20230622	152700	24632535	2985	2985	2985	2985	0
264	20230622	152600	24632535	2985	2985	2985	2985	0
265	20230622	152500	24632535	2985	2985	2985	2985	0
266	20230622	152400	24632535	2985	2985	2985	2985	0
267	20230622	152300	24632535	2985	2985	2985	2985	0
268	20230622	152200	24632535	2985	2985	2985	2985	0
269	20230622	152100	24632535	2985	2985	2985	2985	0
270	20230622	152000	24632535	2985	2985	2985	2985	0
271	20230622	151900	24632535	2985	2985	2985	2985	200
272	20230622	151800	24035535	2985	2985	2985	2985	100
273	20230622	151700	23737035	2990	2990	2990	2990	114
274	20230622	151600	23396175	2990	2990	2990	2990	402
275	20230622	151500	22194195	2990	2990	2990	2990	1268
276	20230622	151400	18402875	2990	2990	2990	2990	0
277	20230622	151300	18402875	2990	2990	2990	2990	0
278	20230622	151200	18402875	2990	2990	2990	2990	0
279	20230622	151100	18402875	2990	2990	2990	2990	0
280	20230622	151000	18402875	2990	2990	2990	2990	0
281	20230622	150900	18402875	2990	2990	2990	2990	340
282	20230622	150800	17386275	3005	3005	3005	3005	0
283	20230622	150700	17386275	3005	3005	3005	3005	0
284	20230622	150600	17386275	3005	3005	3005	3005	0
285	20230622	150500	17386275	3005	3005	3005	3005	0
286	20230622	150400	17386275	3005	3005	3005	3005	0
287	20230622	150300	17386275	3005	3005	3005	3005	0
288	20230622	150200	17386275	3005	3005	3005	3005	0
289	20230622	150100	17386275	3005	3005	3005	3005	0
290	20230622	150000	17386275	3005	3005	3005	3005	0
291	20230622	145900	17386275	3005	3005	3005	3005	0
292	20230622	145800	17386275	3005	3005	3005	3005	1
293	20230622	145700	17383270	2995	2995	2995	2995	92
294	20230622	145600	17107730	3000	3000	3000	3000	241
295	20230622	145500	16384730	3000	3000	3000	3000	0
296	20230622	145400	16384730	3000	3000	3000	3000	0
297	20230622	145300	16384730	3000	3000	3000	3000	0
298	20230622	145200	16384730	3000	3000	3000	3000	0
299	20230622	145100	16384730	3000	3000	3000	3000	0
300	20230622	145000	16384730	3000	3000	3000	3000	0
301	20230622	144900	16384730	3000	3000	3000	3000	0
302	20230622	144800	16384730	3000	3000	3000	3000	0
303	20230622	144700	16384730	3000	3000	3000	3000	0
304	20230622	144600	16384730	3000	3000	3000	3000	0
305	20230622	144500	16384730	3000	3000	3000	3000	0
306	20230622	144400	16384730	3000	3000	3000	3000	0
307	20230622	144300	16384730	3000	3000	3000	3000	59
308	20230622	144200	16207730	3000	3000	3000	3000	35
309	20230622	144100	16102730	3000	3000	3000	3000	0
310	20230622	144000	16102730	3000	3000	3000	3000	0
311	20230622	143900	16102730	3000	3000	3000	3000	134
312	20230622	143800	15700730	3000	3000	3000	3000	0
313	20230622	143700	15700730	3000	3000	3000	3000	0
314	20230622	143600	15700730	3000	3000	3000	3000	0
315	20230622	143500	15700730	3000	3000	3000	3000	0
316	20230622	143400	15700730	3000	3000	3000	3000	0
317	20230622	143300	15700730	3000	3000	3000	3000	0
318	20230622	143200	15700730	3000	3000	3000	3000	0
319	20230622	143100	15700730	3000	3000	3000	3000	0
320	20230622	143000	15700730	3000	3000	3000	3000	2
321	20230622	142900	15694730	3000	3000	3000	3000	110
322	20230622	142800	15364730	3000	3000	3000	3000	0
323	20230622	142700	15364730	3000	3000	3000	3000	0
324	20230622	142600	15364730	3000	3000	3000	3000	0
325	20230622	142500	15364730	3000	3000	3000	3000	0
326	20230622	142400	15364730	3000	3000	3000	3000	0
327	20230622	142300	15364730	3000	3000	3000	3000	0
328	20230622	142200	15364730	3000	3000	3000	3000	0
329	20230622	142100	15364730	3000	3000	3000	3000	0
330	20230622	142000	15364730	3000	3000	3000	3000	0
331	20230622	141900	15364730	3000	3000	3000	3000	0
332	20230622	141800	15364730	3000	3000	3000	3000	0
333	20230622	141700	15364730	3000	3000	3000	3000	0
334	20230622	141600	15364730	3000	3000	3000	3000	0
335	20230622	141500	15364730	3000	3000	3000	3000	0
336	20230622	141400	15364730	3000	3000	3000	3000	0
337	20230622	141300	15364730	3000	3000	3000	3000	0
338	20230622	141200	15364730	3000	3000	3000	3000	0
339	20230622	141100	15364730	3000	3000	3000	3000	0
340	20230622	141000	15364730	3000	3000	3000	3000	0
341	20230622	140900	15364730	3000	3000	3000	3000	0
342	20230622	140800	15364730	3000	3000	3000	3000	0
343	20230622	140700	15364730	3000	3000	3000	3000	0
344	20230622	140600	15364730	3000	3000	3000	3000	0
345	20230622	140500	15364730	3000	3000	3000	3000	0
346	20230622	140400	15364730	3000	3000	3000	3000	0
347	20230622	140300	15364730	3000	3000	3000	3000	0
348	20230622	140200	15364730	3000	3000	3000	3000	0
349	20230622	140100	15364730	3000	3000	3000	3000	0
350	20230622	140000	15364730	3000	3000	3000	3000	0
351	20230622	135900	15364730	3000	2990	3000	2990	181
352	20230622	135800	14821740	3000	3000	3000	3000	0
353	20230622	135700	14821740	3000	3000	3000	3000	0
354	20230622	135600	14821740	3000	3000	3000	3000	6
355	20230622	135500	14803740	3000	3000	3000	3000	0
356	20230622	135400	14803740	3000	3000	3000	3000	0
357	20230622	135300	14803740	3000	3000	3000	3000	0
358	20230622	135200	14803740	3000	3000	3000	3000	1
359	20230622	135100	14800740	3000	3000	3000	3000	393
360	20230622	135000	13621740	3000	2995	3000	2995	100
361	20230622	134900	13321745	2985	2985	2985	2985	1
362	20230622	134800	13318760	3000	3000	3000	3000	0
363	20230622	134700	13318760	3000	3000	3000	3000	0
364	20230622	134600	13318760	3000	3000	3000	3000	0
365	20230622	134500	13318760	3000	3000	3000	3000	0
366	20230622	134400	13318760	3000	3000	3000	3000	0
367	20230622	134300	13318760	3000	3000	3000	3000	0
368	20230622	134200	13318760	3000	3000	3000	3000	0
369	20230622	134100	13318760	3000	3000	3000	3000	0
370	20230622	134000	13318760	3000	3000	3000	3000	0
371	20230622	133900	13318760	3000	3000	3000	3000	0
372	20230622	133800	13318760	3000	3000	3000	3000	0
373	20230622	133700	13318760	3000	3000	3000	3000	0
374	20230622	133600	13318760	3000	3000	3000	3000	0
375	20230622	133500	13318760	3000	3000	3000	3000	0
376	20230622	133400	13318760	3000	3000	3000	3000	0
377	20230622	133300	13318760	3000	3000	3000	3000	0
378	20230622	133200	13318760	3000	3000	3000	3000	0
379	20230622	133100	13318760	3000	3000	3000	3000	0
380	20230622	133000	13318760	3000	3000	3000	3000	0
381	20230622	132900	13318760	3000	3000	3000	3000	0
382	20230622	132800	13318760	3000	3000	3000	3000	0
383	20230622	132700	13318760	3000	3000	3000	3000	0
384	20230622	132600	13318760	3000	3000	3000	3000	0
385	20230622	132500	13318760	3000	3000	3000	3000	0
386	20230622	132400	13318760	3000	3000	3000	3000	0
387	20230622	132300	13318760	3000	3000	3000	3000	0
388	20230622	132200	13318760	3000	3000	3000	3000	0
389	20230622	132100	13318760	3000	3000	3000	3000	0
390	20230622	132000	13318760	3000	3000	3000	3000	0
391	20230622	131900	13318760	3000	3000	3000	3000	0
392	20230622	131800	13318760	3000	3000	3000	3000	0
393	20230622	131700	13318760	3000	3000	3000	3000	0
394	20230622	131600	13318760	3000	3000	3000	3000	0
395	20230622	131500	13318760	3000	3000	3000	3000	0
396	20230622	131400	13318760	3000	3000	3000	3000	0
397	20230622	131300	13318760	3000	3000	3000	3000	0
398	20230622	131200	13318760	3000	3000	3000	3000	0
399	20230622	131100	13318760	3000	3000	3000	3000	0
400	20230622	131000	13318760	3000	3000	3000	3000	0
401	20230622	130900	13318760	3000	3000	3000	3000	0
402	20230622	130800	13318760	3000	3000	3000	3000	0
403	20230622	130700	13318760	3000	3000	3000	3000	0
404	20230622	130600	13318760	3000	3000	3000	3000	0
405	20230622	130500	13318760	3000	3000	3000	3000	0
406	20230622	130400	13318760	3000	3000	3000	3000	0
407	20230622	130300	13318760	3000	3000	3000	3000	0
408	20230622	130200	13318760	3000	3000	3000	3000	0
409	20230622	130100	13318760	3000	3000	3000	3000	0
410	20230622	130000	13318760	3000	3000	3000	3000	0
411	20230622	125900	13318760	3000	3000	3000	3000	1
412	20230622	125800	13315760	3000	3000	3000	3000	0
413	20230622	125700	13315760	3000	3000	3000	3000	0
414	20230622	125600	13315760	3000	3000	3000	3000	0
415	20230622	125500	13315760	3000	3000	3000	3000	0
416	20230622	125400	13315760	3000	3000	3000	3000	0
417	20230622	125300	13315760	3000	3000	3000	3000	0
418	20230622	125200	13315760	3000	3000	3000	3000	0
419	20230622	125100	13315760	3000	3000	3000	3000	0
420	20230622	125000	13315760	3000	3000	3000	3000	0
421	20230622	124900	13315760	3000	3000	3000	3000	0
422	20230622	124800	13315760	3000	3000	3000	3000	0
423	20230622	124700	13315760	3000	3000	3000	3000	0
424	20230622	124600	13315760	3000	3000	3000	3000	0
425	20230622	124500	13315760	3000	3000	3000	3000	0
426	20230622	124400	13315760	3000	3000	3000	3000	0
427	20230622	124300	13315760	3000	3000	3000	3000	0
428	20230622	124200	13315760	3000	3000	3000	3000	0
429	20230622	124100	13315760	3000	3000	3000	3000	0
430	20230622	124000	13315760	3000	3000	3000	3000	0
431	20230622	123900	13315760	3000	3000	3000	3000	0
432	20230622	123800	13315760	3000	3000	3000	3000	0
433	20230622	123700	13315760	3000	3000	3000	3000	0
434	20230622	123600	13315760	3000	3000	3000	3000	0
435	20230622	123500	13315760	3000	3000	3000	3000	0
436	20230622	123400	13315760	3000	3000	3000	3000	0
437	20230622	123300	13315760	3000	3000	3000	3000	0
438	20230622	123200	13315760	3000	3000	3000	3000	0
439	20230622	123100	13315760	3000	3000	3000	3000	0
440	20230622	123000	13315760	3000	3000	3000	3000	0
441	20230622	122900	13315760	3000	3000	3000	3000	0
442	20230622	122800	13315760	3000	3000	3000	3000	0
443	20230622	122700	13315760	3000	3000	3000	3000	0
444	20230622	122600	13315760	3000	3000	3000	3000	0
445	20230622	122500	13315760	3000	3000	3000	3000	0
446	20230622	122400	13315760	3000	3000	3000	3000	0
447	20230622	122300	13315760	3000	3000	3000	3000	0
448	20230622	122200	13315760	3000	3000	3000	3000	0
449	20230622	122100	13315760	3000	3000	3000	3000	0
450	20230622	122000	13315760	3000	3000	3000	3000	0
451	20230622	121900	13315760	3000	3000	3000	3000	0
452	20230622	121800	13315760	3000	3000	3000	3000	0
453	20230622	121700	13315760	3000	3000	3000	3000	0
454	20230622	121600	13315760	3000	3000	3000	3000	0
455	20230622	121500	13315760	3000	3000	3000	3000	0
456	20230622	121400	13315760	3000	3000	3000	3000	0
457	20230622	121300	13315760	3000	3000	3000	3000	0
458	20230622	121200	13315760	3000	3000	3000	3000	0
459	20230622	121100	13315760	3000	3000	3000	3000	0
460	20230622	121000	13315760	3000	3000	3000	3000	0
461	20230622	120900	13315760	3000	3000	3000	3000	0
462	20230622	120800	13315760	3000	3000	3000	3000	0
463	20230622	120700	13315760	3000	3000	3000	3000	0
464	20230622	120600	13315760	3000	3000	3000	3000	0
465	20230622	120500	13315760	3000	3000	3000	3000	0
466	20230622	120400	13315760	3000	3000	3000	3000	0
467	20230622	120300	13315760	3000	3000	3000	3000	0
468	20230622	120200	13315760	3000	3000	3000	3000	0
469	20230622	120100	13315760	3000	3000	3000	3000	0
470	20230622	120000	13315760	3000	3000	3000	3000	0
471	20230622	115900	13315760	3000	3000	3000	3000	0
472	20230622	115800	13315760	3000	3000	3000	3000	0
473	20230622	115700	13315760	3000	3000	3000	3000	0
474	20230622	115600	13315760	3000	3000	3000	3000	0
475	20230622	115500	13315760	3000	3000	3000	3000	333
476	20230622	115400	12316760	3000	3000	3000	3000	0
477	20230622	115300	12316760	3000	3000	3000	3000	0
478	20230622	115200	12316760	3000	3000	3000	3000	0
479	20230622	115100	12316760	3000	3000	3000	3000	0
480	20230622	115000	12316760	3000	3000	3000	3000	1
481	20230622	114900	12313760	2980	2985	2985	2980	22
482	20230622	114800	12248185	3000	3000	3000	3000	0
483	20230622	114700	12248185	3000	3000	3000	3000	0
484	20230622	114600	12248185	3000	3000	3000	3000	0
485	20230622	114500	12248185	3000	3000	3000	3000	0
486	20230622	114400	12248185	3000	3000	3000	3000	0
487	20230622	114300	12248185	3000	3000	3000	3000	1
488	20230622	114200	12245185	2985	2985	2985	2985	0
489	20230622	114100	12245185	2985	2985	2985	2985	0
490	20230622	114000	12245185	2985	2985	2985	2985	1
491	20230622	113900	12242200	3000	3000	3000	3000	0
492	20230622	113800	12242200	3000	3000	3000	3000	0
493	20230622	113700	12242200	3000	3000	3000	3000	0
494	20230622	113600	12242200	3000	3000	3000	3000	0
495	20230622	113500	12242200	3000	3000	3000	3000	0
496	20230622	113400	12242200	3000	3000	3000	3000	0
497	20230622	113300	12242200	3000	3000	3000	3000	0
498	20230622	113200	12242200	3000	3000	3000	3000	0
499	20230622	113100	12242200	3000	3000	3000	3000	35
500	20230622	113000	12137200	3000	2995	3000	2995	35
501	20230622	112900	12032250	3000	3000	3000	3000	0
502	20230622	112800	12032250	3000	3000	3000	3000	0
503	20230622	112700	12032250	3000	3000	3000	3000	0
504	20230622	112600	12032250	3000	3000	3000	3000	0
505	20230622	112500	12032250	3000	3000	3000	3000	0
506	20230622	112400	12032250	3000	3000	3000	3000	0
507	20230622	112300	12032250	3000	3000	3000	3000	0
508	20230622	112200	12032250	3000	3000	3000	3000	0
509	20230622	112100	12032250	3000	3000	3000	3000	0
510	20230622	112000	12032250	3000	3000	3000	3000	0
511	20230622	111900	12032250	3000	3000	3000	3000	0
512	20230622	111800	12032250	3000	3000	3000	3000	0
513	20230622	111700	12032250	3000	3000	3000	3000	0
514	20230622	111600	12032250	3000	3000	3000	3000	1
515	20230622	111500	12029250	2975	2975	2975	2975	0
516	20230622	111400	12029250	2975	2975	2975	2975	0
517	20230622	111300	12029250	2975	2975	2975	2975	0
518	20230622	111200	12029250	2975	2975	2975	2975	0
519	20230622	111100	12029250	2975	2975	2975	2975	0
520	20230622	111000	12029250	2975	2975	2975	2975	0
521	20230622	110900	12029250	2975	2975	2975	2975	0
522	20230622	110800	12029250	2975	2975	2975	2975	0
523	20230622	110700	12029250	2975	2975	2975	2975	0
524	20230622	110600	12029250	2975	2975	2975	2975	0
525	20230622	110500	12029250	2975	2975	2975	2975	0
526	20230622	110400	12029250	2975	2975	2975	2975	0
527	20230622	110300	12029250	2975	2975	2975	2975	0
528	20230622	110200	12029250	2975	2975	2975	2975	0
529	20230622	110100	12029250	2975	2975	2975	2975	0
530	20230622	110000	12029250	2975	2980	2980	2975	400
531	20230622	105900	10839245	2975	2975	2975	2975	0
532	20230622	105800	10839245	2975	2975	2975	2975	0
533	20230622	105700	10839245	2975	2975	2975	2975	0
534	20230622	105600	10839245	2975	2975	2975	2975	0
535	20230622	105500	10839245	2975	2975	2975	2975	0
536	20230622	105400	10839245	2975	2975	2975	2975	0
537	20230622	105300	10839245	2975	2975	2975	2975	0
538	20230622	105200	10839245	2975	2975	2975	2975	0
539	20230622	105100	10839245	2975	2975	2975	2975	0
540	20230622	105000	10839245	2975	2975	2975	2975	0
541	20230622	104900	10839245	2975	2975	2975	2975	0
542	20230622	104800	10839245	2975	2975	2975	2975	0
543	20230622	104700	10839245	2975	2975	2975	2975	0
544	20230622	104600	10839245	2975	2975	2975	2975	0
545	20230622	104500	10839245	2975	2975	2975	2975	0
546	20230622	104400	10839245	2975	2975	2975	2975	0
547	20230622	104300	10839245	2975	2975	2975	2975	0
548	20230622	104200	10839245	2975	2975	2975	2975	0
549	20230622	104100	10839245	2975	2975	2975	2975	50
550	20230622	104000	10690495	3000	3000	3000	3000	0
551	20230622	103900	10690495	3000	3000	3000	3000	0
552	20230622	103800	10690495	3000	3000	3000	3000	0
553	20230622	103700	10690495	3000	3000	3000	3000	0
554	20230622	103600	10690495	3000	3000	3000	3000	0
555	20230622	103500	10690495	3000	2995	3000	2995	9
556	20230622	103400	10663500	2995	2995	2995	2995	0
557	20230622	103300	10663500	2995	2995	2995	2995	0
558	20230622	103200	10663500	2995	2995	2995	2995	0
559	20230622	103100	10663500	2995	2995	2995	2995	0
560	20230622	103000	10663500	2995	2995	2995	2995	0
561	20230622	102900	10663500	2995	2995	2995	2995	1
562	20230622	102800	10660505	2975	2980	2980	2975	183
563	20230622	102700	10116025	2975	2975	2975	2975	0
564	20230622	102600	10116025	2975	2975	2975	2975	0
565	20230622	102500	10116025	2975	2975	2975	2975	0
566	20230622	102400	10116025	2975	2975	2975	2975	0
567	20230622	102300	10116025	2975	2975	2975	2975	0
568	20230622	102200	10116025	2975	2975	2975	2975	0
569	20230622	102100	10116025	2975	2975	2975	2975	0
570	20230622	102000	10116025	2975	2975	2975	2975	0
571	20230622	101900	10116025	2975	2975	2975	2975	0
572	20230622	101800	10116025	2975	2975	2975	2975	0
573	20230622	101700	10116025	2975	2975	2975	2975	0
574	20230622	101600	10116025	2975	2975	2975	2975	83
575	20230622	101500	9869100	2980	2980	2980	2980	984
576	20230622	101400	6936780	2985	2985	2985	2985	0
577	20230622	101300	6936780	2985	2985	2985	2985	0
578	20230622	101200	6936780	2985	2985	2985	2985	0
579	20230622	101100	6936780	2985	2985	2985	2985	0
580	20230622	101000	6936780	2985	2985	2985	2985	0
581	20230622	100900	6936780	2985	2985	2985	2985	0
582	20230622	100800	6936780	2985	2985	2985	2985	0
583	20230622	100700	6936780	2985	2985	2985	2985	0
584	20230622	100600	6936780	2985	2985	2985	2985	0
585	20230622	100500	6936780	2985	2985	2985	2985	0
586	20230622	100400	6936780	2985	2985	2985	2985	0
587	20230622	100300	6936780	2985	2985	2985	2985	11
588	20230622	100200	6903945	2985	2985	2985	2985	0
589	20230622	100100	6903945	2985	2985	2985	2985	0
590	20230622	100000	6903945	2985	2985	2985	2985	0
591	20230622	095900	6903945	2985	2985	2985	2985	0
592	20230622	095800	6903945	2985	2985	2985	2985	0
593	20230622	095700	6903945	2985	2990	2990	2985	1366
594	20230622	095600	2826425	3000	3000	3000	3000	0
595	20230622	095500	2826425	3000	3000	3000	3000	0
596	20230622	095400	2826425	3000	3000	3000	3000	0
597	20230622	095300	2826425	3000	3000	3000	3000	0
598	20230622	095200	2826425	3000	3000	3000	3000	0
599	20230622	095100	2826425	3000	3000	3000	3000	0
600	20230622	095000	2826425	3000	3000	3000	3000	0
601	20230622	094900	2826425	3000	3000	3000	3000	0
602	20230622	094800	2826425	3000	3000	3000	3000	0
603	20230622	094700	2826425	3000	3000	3000	3000	0
604	20230622	094600	2826425	3000	3000	3000	3000	0
605	20230622	094500	2826425	3000	3000	3000	3000	0
606	20230622	094400	2826425	3000	3000	3000	3000	0
607	20230622	094300	2826425	3000	3000	3000	3000	0
608	20230622	094200	2826425	3000	3000	3000	3000	50
609	20230622	094100	2676425	3000	3000	3000	3000	0
610	20230622	094000	2676425	3000	3000	3000	3000	0
611	20230622	093900	2676425	3000	3000	3000	3000	0
612	20230622	093800	2676425	3000	3000	3000	3000	0
613	20230622	093700	2676425	3000	3000	3000	3000	3
614	20230622	093600	2667425	2995	2995	2995	2995	0
615	20230622	093500	2667425	2995	2995	2995	2995	0
616	20230622	093400	2667425	2995	2995	2995	2995	1
617	20230622	093300	2664430	2985	2985	2985	2985	0
618	20230622	093200	2664430	2985	2985	2985	2985	0
619	20230622	093100	2664430	2985	2985	2985	2985	0
620	20230622	093000	2664430	2985	3000	3000	2985	38
621	20230622	092900	2550985	3000	3000	3000	3000	0
622	20230622	092800	2550985	3000	3000	3000	3000	0
623	20230622	092700	2550985	3000	3000	3000	3000	0
624	20230622	092600	2550985	3000	3000	3000	3000	0
625	20230622	092500	2550985	3000	3000	3000	3000	0
626	20230622	092400	2550985	3000	3000	3000	3000	0
627	20230622	092300	2550985	3000	2985	3000	2985	126
628	20230622	092200	2174860	2985	2970	2985	2970	101
629	20230622	092100	1873885	2960	2960	2960	2960	0
630	20230622	092000	1873885	2960	2960	2960	2960	0
631	20230622	091900	1873885	2960	2960	2960	2960	0
632	20230622	091800	1873885	2960	2960	2960	2960	0
633	20230622	091700	1873885	2960	2960	2960	2960	0
634	20230622	091600	1873885	2960	2960	2960	2960	0
635	20230622	091500	1873885	2960	2960	2960	2960	0
636	20230622	091400	1873885	2960	2960	2960	2960	0
637	20230622	091300	1873885	2960	2960	2960	2960	0
638	20230622	091200	1873885	2960	2960	2960	2960	0
639	20230622	091100	1873885	2960	2960	2960	2960	0
640	20230622	091000	1873885	2960	2960	2960	2960	0
641	20230622	090900	1873885	2960	2960	2960	2960	0
642	20230622	090800	1873885	2960	2960	2960	2960	0
643	20230622	090700	1873885	2960	2970	2970	2960	145
644	20230622	090600	1444480	2960	2960	2960	2960	0
645	20230622	090500	1444480	2960	2960	2960	2960	0
646	20230622	090400	1444480	2960	2960	2960	2960	0
647	20230622	090300	1444480	2960	2975	2975	2960	300
648	20230622	090200	555390	2970	2970	2970	2970	0
649	20230622	090100	555390	2970	2970	2970	2970	0
650	20230622	090000	555390	2970	2970	2970	2970	187