KissMeData/024070/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190000	67818965	2930	2930	2930	2930	846
3	20230629	185900	67818965	2930	2930	2930	2930	0
4	20230629	185800	67818965	2930	2930	2930	2930	0
5	20230629	185700	67818965	2930	2930	2930	2930	0
6	20230629	185600	67818965	2930	2930	2930	2930	0
7	20230629	185500	67818965	2930	2930	2930	2930	0
8	20230629	185400	67818965	2930	2930	2930	2930	0
9	20230629	185300	67818965	2930	2930	2930	2930	0
10	20230629	185200	67818965	2930	2930	2930	2930	0
11	20230629	185100	67818965	2930	2930	2930	2930	0
12	20230629	185000	67818965	2930	2930	2930	2930	0
13	20230629	184900	67818965	2930	2930	2930	2930	0
14	20230629	184800	67818965	2930	2930	2930	2930	0
15	20230629	184700	67818965	2930	2930	2930	2930	0
16	20230629	184600	67818965	2930	2930	2930	2930	0
17	20230629	184500	67818965	2930	2930	2930	2930	0
18	20230629	184400	67818965	2930	2930	2930	2930	0
19	20230629	184300	67818965	2930	2930	2930	2930	0
20	20230629	184200	67818965	2930	2930	2930	2930	0
21	20230629	184100	67818965	2930	2930	2930	2930	0
22	20230629	184000	67818965	2930	2930	2930	2930	0
23	20230629	183900	67818965	2930	2930	2930	2930	0
24	20230629	183800	67818965	2930	2930	2930	2930	0
25	20230629	183700	67818965	2930	2930	2930	2930	0
26	20230629	183600	67818965	2930	2930	2930	2930	0
27	20230629	183500	67818965	2930	2930	2930	2930	0
28	20230629	183400	67818965	2930	2930	2930	2930	0
29	20230629	183300	67818965	2930	2930	2930	2930	0
30	20230629	183200	67818965	2930	2930	2930	2930	0
31	20230629	183100	67818965	2930	2930	2930	2930	0
32	20230629	183000	67818965	2930	2930	2930	2930	846
33	20230629	182900	67818965	2930	2930	2930	2930	0
34	20230629	182800	67818965	2930	2930	2930	2930	0
35	20230629	182700	67818965	2930	2930	2930	2930	0
36	20230629	182600	67818965	2930	2930	2930	2930	0
37	20230629	182500	67818965	2930	2930	2930	2930	0
38	20230629	182400	67818965	2930	2930	2930	2930	0
39	20230629	182300	67818965	2930	2930	2930	2930	0
40	20230629	182200	67818965	2930	2930	2930	2930	0
41	20230629	182100	67818965	2930	2930	2930	2930	0
42	20230629	182000	67818965	2930	2930	2930	2930	0
43	20230629	181900	67818965	2930	2930	2930	2930	0
44	20230629	181800	67818965	2930	2930	2930	2930	0
45	20230629	181700	67818965	2930	2930	2930	2930	0
46	20230629	181600	67818965	2930	2930	2930	2930	0
47	20230629	181500	67818965	2930	2930	2930	2930	0
48	20230629	181400	67818965	2930	2930	2930	2930	0
49	20230629	181300	67818965	2930	2930	2930	2930	0
50	20230629	181200	67818965	2930	2930	2930	2930	0
51	20230629	181100	67818965	2930	2930	2930	2930	0
52	20230629	181000	67818965	2930	2930	2930	2930	0
53	20230629	180900	67818965	2930	2930	2930	2930	0
54	20230629	180800	67818965	2930	2930	2930	2930	0
55	20230629	180700	67818965	2930	2930	2930	2930	0
56	20230629	180600	67818965	2930	2930	2930	2930	0
57	20230629	180500	67818965	2930	2930	2930	2930	0
58	20230629	180400	67818965	2930	2930	2930	2930	0
59	20230629	180300	67818965	2930	2930	2930	2930	0
60	20230629	180200	67818965	2930	2930	2930	2930	0
61	20230629	180100	67818965	2930	2930	2930	2930	0
62	20230629	180000	67818965	2930	2930	2930	2930	846
63	20230629	175900	67818965	2930	2930	2930	2930	0
64	20230629	175800	67818965	2930	2930	2930	2930	0
65	20230629	175700	67818965	2930	2930	2930	2930	0
66	20230629	175600	67818965	2930	2930	2930	2930	0
67	20230629	175500	67818965	2930	2930	2930	2930	0
68	20230629	175400	67818965	2930	2930	2930	2930	0
69	20230629	175300	67818965	2930	2930	2930	2930	0
70	20230629	175200	67818965	2930	2930	2930	2930	0
71	20230629	175100	67818965	2930	2930	2930	2930	0
72	20230629	175000	67818965	2930	2930	2930	2930	0
73	20230629	174900	67818965	2930	2930	2930	2930	0
74	20230629	174800	67818965	2930	2930	2930	2930	0
75	20230629	174700	67818965	2930	2930	2930	2930	0
76	20230629	174600	67818965	2930	2930	2930	2930	0
77	20230629	174500	67818965	2930	2930	2930	2930	0
78	20230629	174400	67818965	2930	2930	2930	2930	0
79	20230629	174300	67818965	2930	2930	2930	2930	0
80	20230629	174200	67818965	2930	2930	2930	2930	0
81	20230629	174100	67818965	2930	2930	2930	2930	0
82	20230629	174000	67818965	2930	2930	2930	2930	0
83	20230629	173900	67818965	2930	2930	2930	2930	0
84	20230629	173800	67818965	2930	2930	2930	2930	0
85	20230629	173700	67818965	2930	2930	2930	2930	0
86	20230629	173600	67818965	2930	2930	2930	2930	0
87	20230629	173500	67818965	2930	2930	2930	2930	0
88	20230629	173400	67818965	2930	2930	2930	2930	0
89	20230629	173300	67818965	2930	2930	2930	2930	0
90	20230629	173200	67818965	2930	2930	2930	2930	0
91	20230629	173100	67818965	2930	2930	2930	2930	0
92	20230629	173000	67818965	2930	2930	2930	2930	846
93	20230629	172900	67818965	2930	2930	2930	2930	0
94	20230629	172800	67818965	2930	2930	2930	2930	0
95	20230629	172700	67818965	2930	2930	2930	2930	0
96	20230629	172600	67818965	2930	2930	2930	2930	0
97	20230629	172500	67818965	2930	2930	2930	2930	0
98	20230629	172400	67818965	2930	2930	2930	2930	0
99	20230629	172300	67818965	2930	2930	2930	2930	0
100	20230629	172200	67818965	2930	2930	2930	2930	0
101	20230629	172100	67818965	2930	2930	2930	2930	0
102	20230629	172000	67818965	2930	2930	2930	2930	0
103	20230629	171900	67818965	2930	2930	2930	2930	0
104	20230629	171800	67818965	2930	2930	2930	2930	0
105	20230629	171700	67818965	2930	2930	2930	2930	0
106	20230629	171600	67818965	2930	2930	2930	2930	0
107	20230629	171500	67818965	2930	2930	2930	2930	0
108	20230629	171400	67818965	2930	2930	2930	2930	0
109	20230629	171300	67818965	2930	2930	2930	2930	0
110	20230629	171200	67818965	2930	2930	2930	2930	0
111	20230629	171100	67818965	2930	2930	2930	2930	0
112	20230629	171000	67818965	2930	2930	2930	2930	0
113	20230629	170900	67818965	2930	2930	2930	2930	0
114	20230629	170800	67818965	2930	2930	2930	2930	0
115	20230629	170700	67818965	2930	2930	2930	2930	0
116	20230629	170600	67818965	2930	2930	2930	2930	0
117	20230629	170500	67818965	2930	2930	2930	2930	0
118	20230629	170400	67818965	2930	2930	2930	2930	0
119	20230629	170300	67818965	2930	2930	2930	2930	0
120	20230629	170200	67818965	2930	2930	2930	2930	0
121	20230629	170100	67818965	2930	2930	2930	2930	0
122	20230629	170000	67818965	2930	2930	2930	2930	846
123	20230629	165900	67818965	2930	2930	2930	2930	0
124	20230629	165800	67818965	2930	2930	2930	2930	0
125	20230629	165700	67818965	2930	2930	2930	2930	0
126	20230629	165600	67818965	2930	2930	2930	2930	0
127	20230629	165500	67818965	2930	2930	2930	2930	0
128	20230629	165400	67818965	2930	2930	2930	2930	0
129	20230629	165300	67818965	2930	2930	2930	2930	0
130	20230629	165200	67818965	2930	2930	2930	2930	0
131	20230629	165100	67818965	2930	2930	2930	2930	0
132	20230629	165000	67818965	2930	2930	2930	2930	0
133	20230629	164900	67818965	2930	2930	2930	2930	0
134	20230629	164800	67818965	2930	2930	2930	2930	0
135	20230629	164700	67818965	2930	2930	2930	2930	0
136	20230629	164600	67818965	2930	2930	2930	2930	0
137	20230629	164500	67818965	2930	2930	2930	2930	0
138	20230629	164400	67818965	2930	2930	2930	2930	0
139	20230629	164300	67818965	2930	2930	2930	2930	0
140	20230629	164200	67818965	2930	2930	2930	2930	0
141	20230629	164100	67818965	2930	2930	2930	2930	0
142	20230629	164000	67818965	2930	2930	2930	2930	0
143	20230629	163900	67818965	2930	2930	2930	2930	0
144	20230629	163800	67818965	2930	2930	2930	2930	0
145	20230629	163700	67818965	2930	2930	2930	2930	0
146	20230629	163600	67818965	2930	2930	2930	2930	0
147	20230629	163500	67818965	2930	2930	2930	2930	0
148	20230629	163400	67818965	2930	2930	2930	2930	0
149	20230629	163300	67818965	2930	2930	2930	2930	0
150	20230629	163200	67818965	2930	2930	2930	2930	0
151	20230629	163100	67818965	2930	2930	2930	2930	0
152	20230629	163000	67818965	2930	2930	2930	2930	846
153	20230629	162900	67818965	2930	2930	2930	2930	0
154	20230629	162800	67818965	2930	2930	2930	2930	0
155	20230629	162700	67818965	2930	2930	2930	2930	0
156	20230629	162600	67818965	2930	2930	2930	2930	0
157	20230629	162500	67818965	2930	2930	2930	2930	0
158	20230629	162400	67818965	2930	2930	2930	2930	0
159	20230629	162300	67818965	2930	2930	2930	2930	0
160	20230629	162200	67818965	2930	2930	2930	2930	0
161	20230629	162100	67818965	2930	2930	2930	2930	0
162	20230629	162000	67818965	2930	2930	2930	2930	0
163	20230629	161900	67818965	2930	2930	2930	2930	0
164	20230629	161800	67818965	2930	2930	2930	2930	0
165	20230629	161700	67818965	2930	2930	2930	2930	0
166	20230629	161600	67818965	2930	2930	2930	2930	0
167	20230629	161500	67818965	2930	2930	2930	2930	0
168	20230629	161400	67818965	2930	2930	2930	2930	0
169	20230629	161300	67818965	2930	2930	2930	2930	0
170	20230629	161200	67818965	2930	2930	2930	2930	0
171	20230629	161100	67818965	2930	2930	2930	2930	0
172	20230629	161000	67818965	2930	2930	2930	2930	0
173	20230629	160900	67818965	2930	2930	2930	2930	0
174	20230629	160800	67818965	2930	2930	2930	2930	0
175	20230629	160700	67818965	2930	2930	2930	2930	0
176	20230629	160600	67818965	2930	2930	2930	2930	0
177	20230629	160500	67818965	2930	2930	2930	2930	0
178	20230629	160400	67818965	2930	2930	2930	2930	0
179	20230629	160300	67818965	2930	2930	2930	2930	0
180	20230629	160200	67818965	2930	2930	2930	2930	0
181	20230629	160100	67818965	2930	2930	2930	2930	0
182	20230629	160000	67818965	2930	2930	2930	2930	846
183	20230629	155900	67818965	2930	2930	2930	2930	0
184	20230629	155800	67818965	2930	2930	2930	2930	0
185	20230629	155700	67818965	2930	2930	2930	2930	0
186	20230629	155600	67818965	2930	2930	2930	2930	0
187	20230629	155500	67818965	2930	2930	2930	2930	0
188	20230629	155400	67818965	2930	2930	2930	2930	0
189	20230629	155300	67818965	2930	2930	2930	2930	0
190	20230629	155200	67818965	2930	2930	2930	2930	0
191	20230629	155100	67818965	2930	2930	2930	2930	0
192	20230629	155000	67818965	2930	2930	2930	2930	0
193	20230629	154900	67818965	2930	2930	2930	2930	0
194	20230629	154800	67818965	2930	2930	2930	2930	0
195	20230629	154700	67818965	2930	2930	2930	2930	0
196	20230629	154600	67818965	2930	2930	2930	2930	0
197	20230629	154500	67818965	2930	2930	2930	2930	0
198	20230629	154400	67818965	2930	2930	2930	2930	0
199	20230629	154300	67818965	2930	2930	2930	2930	0
200	20230629	154200	67818965	2930	2930	2930	2930	0
201	20230629	154100	67818965	2930	2930	2930	2930	0
202	20230629	154000	67818965	2930	2930	2930	2930	0
203	20230629	153900	67818965	2930	2930	2930	2930	0
204	20230629	153800	67818965	2930	2930	2930	2930	0
205	20230629	153700	67818965	2930	2930	2930	2930	0
206	20230629	153600	67818965	2930	2930	2930	2930	0
207	20230629	153500	67818965	2930	2930	2930	2930	0
208	20230629	153400	67818965	2930	2930	2930	2930	0
209	20230629	153300	67818965	2930	2930	2930	2930	0
210	20230629	153200	67818965	2930	2930	2930	2930	0
211	20230629	153100	67818965	2930	2930	2930	2930	0
212	20230629	153000	67818965	2930	2930	2930	2930	1692
213	20230629	152900	65340185	2955	2955	2955	2955	0
214	20230629	152800	65340185	2955	2955	2955	2955	0
215	20230629	152700	65340185	2955	2955	2955	2955	0
216	20230629	152600	65340185	2955	2955	2955	2955	0
217	20230629	152500	65340185	2955	2955	2955	2955	0
218	20230629	152400	65340185	2955	2955	2955	2955	0
219	20230629	152300	65340185	2955	2955	2955	2955	0
220	20230629	152200	65340185	2955	2955	2955	2955	0
221	20230629	152100	65340185	2955	2955	2955	2955	0
222	20230629	152000	65340185	2955	2955	2955	2955	0
223	20230629	151900	65340185	2955	2955	2955	2955	0
224	20230629	151800	65340185	2955	2955	2955	2955	0
225	20230629	151700	65340185	2955	2955	2955	2955	0
226	20230629	151600	65340185	2955	2955	2955	2955	0
227	20230629	151500	65340185	2955	2955	2955	2955	20
228	20230629	151400	65281085	2955	2955	2955	2955	0
229	20230629	151300	65281085	2955	2950	2955	2950	3
230	20230629	151200	65272230	2955	2955	2955	2955	0
231	20230629	151100	65272230	2955	2955	2955	2955	0
232	20230629	151000	65272230	2955	2955	2955	2955	0
233	20230629	150900	65272230	2955	2940	2955	2940	1002
234	20230629	150800	62318715	2940	2940	2940	2940	300
235	20230629	150700	61436715	2935	2935	2935	2935	0
236	20230629	150600	61436715	2935	2935	2935	2935	40
237	20230629	150500	61319315	2940	2940	2940	2940	0
238	20230629	150400	61319315	2940	2940	2940	2940	0
239	20230629	150300	61319315	2940	2940	2940	2940	1
240	20230629	150200	61316375	2940	2940	2940	2940	0
241	20230629	150100	61316375	2940	2940	2940	2940	0
242	20230629	150000	61316375	2940	2940	2940	2940	0
243	20230629	145900	61316375	2940	2940	2940	2940	0
244	20230629	145800	61316375	2940	2940	2940	2940	0
245	20230629	145700	61316375	2940	2940	2940	2940	0
246	20230629	145600	61316375	2940	2940	2940	2940	2
247	20230629	145500	61310495	2935	2935	2935	2935	0
248	20230629	145400	61310495	2935	2935	2935	2935	0
249	20230629	145300	61310495	2935	2935	2935	2935	0
250	20230629	145200	61310495	2935	2935	2935	2935	0
251	20230629	145100	61310495	2935	2935	2935	2935	0
252	20230629	145000	61310495	2935	2935	2935	2935	0
253	20230629	144900	61310495	2935	2935	2935	2935	0
254	20230629	144800	61310495	2935	2935	2935	2935	0
255	20230629	144700	61310495	2935	2935	2935	2935	0
256	20230629	144600	61310495	2935	2935	2935	2935	0
257	20230629	144500	61310495	2935	2935	2935	2935	0
258	20230629	144400	61310495	2935	2935	2935	2935	1
259	20230629	144300	61307560	2940	2940	2940	2940	0
260	20230629	144200	61307560	2940	2935	2940	2935	700
261	20230629	144100	59251560	2935	2935	2935	2935	0
262	20230629	144000	59251560	2935	2935	2935	2935	0
263	20230629	143900	59251560	2935	2935	2935	2935	0
264	20230629	143800	59251560	2935	2935	2935	2935	0
265	20230629	143700	59251560	2935	2935	2935	2935	0
266	20230629	143600	59251560	2935	2935	2935	2935	166
267	20230629	143500	58764350	2935	2935	2935	2935	0
268	20230629	143400	58764350	2935	2935	2935	2935	0
269	20230629	143300	58764350	2935	2935	2935	2935	0
270	20230629	143200	58764350	2935	2935	2935	2935	0
271	20230629	143100	58764350	2935	2935	2935	2935	0
272	20230629	143000	58764350	2935	2935	2935	2935	0
273	20230629	142900	58764350	2935	2935	2935	2935	0
274	20230629	142800	58764350	2935	2935	2935	2935	0
275	20230629	142700	58764350	2935	2935	2935	2935	0
276	20230629	142600	58764350	2935	2935	2935	2935	100
277	20230629	142500	58470850	2940	2940	2940	2940	2
278	20230629	142400	58464970	2940	2940	2940	2940	0
279	20230629	142300	58464970	2940	2940	2940	2940	100
280	20230629	142200	58170970	2940	2940	2940	2940	0
281	20230629	142100	58170970	2940	2940	2940	2940	0
282	20230629	142000	58170970	2940	2940	2940	2940	0
283	20230629	141900	58170970	2940	2940	2940	2940	0
284	20230629	141800	58170970	2940	2940	2940	2940	0
285	20230629	141700	58170970	2940	2940	2940	2940	0
286	20230629	141600	58170970	2940	2940	2940	2940	0
287	20230629	141500	58170970	2940	2940	2940	2940	0
288	20230629	141400	58170970	2940	2940	2940	2940	0
289	20230629	141300	58170970	2940	2940	2940	2940	0
290	20230629	141200	58170970	2940	2940	2940	2940	0
291	20230629	141100	58170970	2940	2940	2940	2940	0
292	20230629	141000	58170970	2940	2940	2940	2940	0
293	20230629	140900	58170970	2940	2940	2940	2940	0
294	20230629	140800	58170970	2940	2940	2940	2940	0
295	20230629	140700	58170970	2940	2940	2940	2940	0
296	20230629	140600	58170970	2940	2940	2940	2940	500
297	20230629	140500	56700970	2935	2935	2935	2935	0
298	20230629	140400	56700970	2935	2935	2935	2935	1
299	20230629	140300	56698035	2940	2940	2940	2940	0
300	20230629	140200	56698035	2940	2940	2940	2940	0
301	20230629	140100	56698035	2940	2940	2940	2940	0
302	20230629	140000	56698035	2940	2940	2940	2940	0
303	20230629	135900	56698035	2940	2940	2940	2940	204
304	20230629	135800	56098275	2955	2955	2955	2955	0
305	20230629	135700	56098275	2955	2955	2955	2955	0
306	20230629	135600	56098275	2955	2955	2955	2955	0
307	20230629	135500	56098275	2955	2955	2955	2955	0
308	20230629	135400	56098275	2955	2955	2955	2955	0
309	20230629	135300	56098275	2955	2950	2955	2950	14
310	20230629	135200	56056970	2950	2950	2950	2950	0
311	20230629	135100	56056970	2950	2950	2950	2950	0
312	20230629	135000	56056970	2950	2950	2950	2950	0
313	20230629	134900	56056970	2950	2950	2950	2950	0
314	20230629	134800	56056970	2950	2950	2950	2950	0
315	20230629	134700	56056970	2950	2950	2950	2950	0
316	20230629	134600	56056970	2950	2950	2950	2950	0
317	20230629	134500	56056970	2950	2950	2950	2950	0
318	20230629	134400	56056970	2950	2950	2950	2950	0
319	20230629	134300	56056970	2950	2935	2950	2930	491
320	20230629	134200	54616540	2955	2955	2955	2955	1
321	20230629	134100	54613585	2935	2950	2950	2935	4992
322	20230629	134000	39934455	2950	2950	2950	2950	0
323	20230629	133900	39934455	2950	2955	2955	2950	284
324	20230629	133800	39095905	2960	2960	2960	2960	0
325	20230629	133700	39095905	2960	2960	2960	2960	0
326	20230629	133600	39095905	2960	2960	2960	2960	1
327	20230629	133500	39092945	2960	2960	2960	2960	0
328	20230629	133400	39092945	2960	2960	2960	2960	1
329	20230629	133300	39089985	2960	2960	2960	2960	5
330	20230629	133200	39075185	2955	2955	2955	2955	1
331	20230629	133100	39072230	2955	2955	2955	2955	0
332	20230629	133000	39072230	2955	2955	2955	2955	139
333	20230629	132900	38661485	2955	2965	2965	2955	4254
334	20230629	132800	26075125	2970	2970	2970	2970	650
335	20230629	132700	24144625	2985	2985	2985	2985	0
336	20230629	132600	24144625	2985	2985	2985	2985	0
337	20230629	132500	24144625	2985	2985	2985	2985	0
338	20230629	132400	24144625	2985	2985	2985	2985	0
339	20230629	132300	24144625	2985	2985	2985	2985	0
340	20230629	132200	24144625	2985	2985	2985	2985	0
341	20230629	132100	24144625	2985	2985	2985	2985	0
342	20230629	132000	24144625	2985	2985	2985	2985	0
343	20230629	131900	24144625	2985	2985	2985	2985	0
344	20230629	131800	24144625	2985	2985	2985	2985	0
345	20230629	131700	24144625	2985	2985	2985	2985	0
346	20230629	131600	24144625	2985	2985	2985	2985	0
347	20230629	131500	24144625	2985	2985	2985	2985	0
348	20230629	131400	24144625	2985	2985	2985	2985	0
349	20230629	131300	24144625	2985	2985	2985	2985	0
350	20230629	131200	24144625	2985	2985	2985	2985	0
351	20230629	131100	24144625	2985	2985	2985	2985	0
352	20230629	131000	24144625	2985	2980	2985	2980	2
353	20230629	130900	24138660	2985	2985	2985	2985	0
354	20230629	130800	24138660	2985	2985	2985	2985	0
355	20230629	130700	24138660	2985	2985	2985	2985	0
356	20230629	130600	24138660	2985	2985	2985	2985	0
357	20230629	130500	24138660	2985	2985	2985	2985	0
358	20230629	130400	24138660	2985	2985	2985	2985	0
359	20230629	130300	24138660	2985	2985	2985	2985	0
360	20230629	130200	24138660	2985	2985	2985	2985	0
361	20230629	130100	24138660	2985	2985	2985	2985	0
362	20230629	130000	24138660	2985	2985	2985	2985	0
363	20230629	125900	24138660	2985	2985	2985	2985	0
364	20230629	125800	24138660	2985	2985	2985	2985	0
365	20230629	125700	24138660	2985	2985	2985	2985	0
366	20230629	125600	24138660	2985	2985	2985	2985	0
367	20230629	125500	24138660	2985	2985	2985	2985	0
368	20230629	125400	24138660	2985	2985	2985	2985	0
369	20230629	125300	24138660	2985	2985	2985	2985	0
370	20230629	125200	24138660	2985	2985	2985	2985	0
371	20230629	125100	24138660	2985	2985	2985	2985	0
372	20230629	125000	24138660	2985	2985	2985	2985	0
373	20230629	124900	24138660	2985	2985	2985	2985	0
374	20230629	124800	24138660	2985	2985	2985	2985	0
375	20230629	124700	24138660	2985	2985	2985	2985	10
376	20230629	124600	24108810	2985	2985	2985	2985	0
377	20230629	124500	24108810	2985	2985	2985	2985	0
378	20230629	124400	24108810	2985	2985	2985	2985	0
379	20230629	124300	24108810	2985	2985	2985	2985	0
380	20230629	124200	24108810	2985	2985	2985	2985	0
381	20230629	124100	24108810	2985	2985	2985	2985	0
382	20230629	124000	24108810	2985	2985	2985	2985	0
383	20230629	123900	24108810	2985	2985	2985	2985	0
384	20230629	123800	24108810	2985	2985	2985	2985	0
385	20230629	123700	24108810	2985	2985	2985	2985	0
386	20230629	123600	24108810	2985	2985	2985	2985	0
387	20230629	123500	24108810	2985	2985	2985	2985	0
388	20230629	123400	24108810	2985	2985	2985	2985	5
389	20230629	123300	24093885	2985	2985	2985	2985	0
390	20230629	123200	24093885	2985	2985	2985	2985	0
391	20230629	123100	24093885	2985	2985	2985	2985	0
392	20230629	123000	24093885	2985	2985	2985	2985	0
393	20230629	122900	24093885	2985	2985	2985	2985	0
394	20230629	122800	24093885	2985	2985	2985	2985	0
395	20230629	122700	24093885	2985	2985	2985	2985	0
396	20230629	122600	24093885	2985	2985	2985	2985	0
397	20230629	122500	24093885	2985	2985	2985	2985	0
398	20230629	122400	24093885	2985	2985	2985	2985	0
399	20230629	122300	24093885	2985	2985	2985	2985	0
400	20230629	122200	24093885	2985	2985	2985	2985	0
401	20230629	122100	24093885	2985	2985	2985	2985	431
402	20230629	122000	22807350	2985	2985	2985	2985	4
403	20230629	121900	22795410	2985	2985	2985	2985	0
404	20230629	121800	22795410	2985	2985	2985	2985	0
405	20230629	121700	22795410	2985	2985	2985	2985	0
406	20230629	121600	22795410	2985	2985	2985	2985	0
407	20230629	121500	22795410	2985	2985	2985	2985	0
408	20230629	121400	22795410	2985	2985	2985	2985	0
409	20230629	121300	22795410	2985	2985	2985	2985	0
410	20230629	121200	22795410	2985	2985	2985	2985	2
411	20230629	121100	22789440	2985	2985	2985	2985	0
412	20230629	121000	22789440	2985	2985	2985	2985	3
413	20230629	120900	22780485	2985	2985	2985	2985	0
414	20230629	120800	22780485	2985	2985	2985	2985	0
415	20230629	120700	22780485	2985	2985	2985	2985	0
416	20230629	120600	22780485	2985	2985	2985	2985	0
417	20230629	120500	22780485	2985	2985	2985	2985	70
418	20230629	120400	22571535	2985	2985	2985	2985	0
419	20230629	120300	22571535	2985	2985	2985	2985	0
420	20230629	120200	22571535	2985	2985	2985	2985	0
421	20230629	120100	22571535	2985	2985	2985	2985	0
422	20230629	120000	22571535	2985	2985	2985	2985	0
423	20230629	115900	22571535	2985	2985	2985	2985	0
424	20230629	115800	22571535	2985	2985	2985	2985	0
425	20230629	115700	22571535	2985	2985	2985	2985	0
426	20230629	115600	22571535	2985	2985	2985	2985	0
427	20230629	115500	22571535	2985	2985	2985	2985	0
428	20230629	115400	22571535	2985	2985	2985	2985	0
429	20230629	115300	22571535	2985	2985	2985	2985	0
430	20230629	115200	22571535	2985	2985	2985	2985	10
431	20230629	115100	22541685	2985	2985	2985	2985	1
432	20230629	115000	22538700	2965	2965	2965	2965	12
433	20230629	114900	22503120	2965	2965	2965	2965	0
434	20230629	114800	22503120	2965	2990	2990	2965	21
435	20230629	114700	22440830	2985	2985	2985	2985	1
436	20230629	114600	22437845	2990	2990	2990	2990	0
437	20230629	114500	22437845	2990	2990	2990	2990	0
438	20230629	114400	22437845	2990	2990	2990	2990	0
439	20230629	114300	22437845	2990	2990	2990	2990	0
440	20230629	114200	22437845	2990	2990	2990	2990	0
441	20230629	114100	22437845	2990	2990	2990	2990	0
442	20230629	114000	22437845	2990	2990	2990	2990	0
443	20230629	113900	22437845	2990	2990	2990	2990	0
444	20230629	113800	22437845	2990	2990	2990	2990	0
445	20230629	113700	22437845	2990	2990	2990	2990	0
446	20230629	113600	22437845	2990	2990	2990	2990	0
447	20230629	113500	22437845	2990	2990	2990	2990	0
448	20230629	113400	22437845	2990	2990	2990	2990	0
449	20230629	113300	22437845	2990	2990	2990	2990	0
450	20230629	113200	22437845	2990	2990	2990	2990	0
451	20230629	113100	22437845	2990	2990	2990	2990	0
452	20230629	113000	22437845	2990	2990	2990	2990	0
453	20230629	112900	22437845	2990	2990	2990	2990	0
454	20230629	112800	22437845	2990	2990	2990	2990	0
455	20230629	112700	22437845	2990	2990	2990	2990	0
456	20230629	112600	22437845	2990	2990	2990	2990	0
457	20230629	112500	22437845	2990	2990	2990	2990	1
458	20230629	112400	22434855	2965	2970	2970	2965	322
459	20230629	112300	21479790	3000	3000	3000	3000	0
460	20230629	112200	21479790	3000	3000	3000	3000	50
461	20230629	112100	21329790	3000	3000	3000	3000	0
462	20230629	112000	21329790	3000	3000	3000	3000	0
463	20230629	111900	21329790	3000	3000	3000	3000	0
464	20230629	111800	21329790	3000	3000	3000	3000	0
465	20230629	111700	21329790	3000	3000	3000	3000	0
466	20230629	111600	21329790	3000	3000	3000	3000	0
467	20230629	111500	21329790	3000	3000	3000	3000	0
468	20230629	111400	21329790	3000	3000	3000	3000	0
469	20230629	111300	21329790	3000	3000	3000	3000	0
470	20230629	111200	21329790	3000	3000	3000	3000	0
471	20230629	111100	21329790	3000	2975	3000	2965	2800
472	20230629	111000	13013945	2980	2980	2980	2980	0
473	20230629	110900	13013945	2980	2980	2980	2980	0
474	20230629	110800	13013945	2980	2980	2980	2980	0
475	20230629	110700	13013945	2980	2980	2980	2980	0
476	20230629	110600	13013945	2980	2980	2980	2980	0
477	20230629	110500	13013945	2980	2980	2980	2980	0
478	20230629	110400	13013945	2980	2980	2980	2980	0
479	20230629	110300	13013945	2980	2980	2980	2980	0
480	20230629	110200	13013945	2980	2980	2980	2980	0
481	20230629	110100	13013945	2980	2980	2980	2980	0
482	20230629	110000	13013945	2980	2980	2980	2980	1
483	20230629	105900	13010965	2980	2980	2980	2980	0
484	20230629	105800	13010965	2980	2980	2980	2980	0
485	20230629	105700	13010965	2980	2980	2980	2980	0
486	20230629	105600	13010965	2980	2980	2980	2980	0
487	20230629	105500	13010965	2980	2980	2980	2980	0
488	20230629	105400	13010965	2980	2980	2980	2980	0
489	20230629	105300	13010965	2980	2980	2980	2980	0
490	20230629	105200	13010965	2980	2980	2980	2980	0
491	20230629	105100	13010965	2980	2980	2980	2980	0
492	20230629	105000	13010965	2980	2980	2980	2980	0
493	20230629	104900	13010965	2980	2980	2980	2980	0
494	20230629	104800	13010965	2980	2980	2980	2980	0
495	20230629	104700	13010965	2980	2980	2980	2980	0
496	20230629	104600	13010965	2980	2980	2980	2980	0
497	20230629	104500	13010965	2980	2980	2980	2980	0
498	20230629	104400	13010965	2980	2980	2980	2980	0
499	20230629	104300	13010965	2980	2980	2980	2980	7
500	20230629	104200	12990105	2985	2985	2985	2985	1
501	20230629	104100	12987120	2980	2980	2980	2980	0
502	20230629	104000	12987120	2980	2980	2980	2980	13
503	20230629	103900	12948380	2985	2985	2985	2985	0
504	20230629	103800	12948380	2985	2985	2985	2985	0
505	20230629	103700	12948380	2985	2985	2985	2985	0
506	20230629	103600	12948380	2985	2985	2985	2985	0
507	20230629	103500	12948380	2985	2985	2985	2985	0
508	20230629	103400	12948380	2985	2985	2985	2985	10
509	20230629	103300	12918530	2985	2985	2985	2985	0
510	20230629	103200	12918530	2985	2985	2985	2985	0
511	20230629	103100	12918530	2985	2990	2990	2985	31
512	20230629	103000	12825890	2995	2995	2995	2995	0
513	20230629	102900	12825890	2995	2995	2995	2995	0
514	20230629	102800	12825890	2995	2995	2995	2995	0
515	20230629	102700	12825890	2995	2995	2995	2995	0
516	20230629	102600	12825890	2995	2995	2995	2995	0
517	20230629	102500	12825890	2995	2995	2995	2995	0
518	20230629	102400	12825890	2995	2995	2995	2995	0
519	20230629	102300	12825890	2995	2995	2995	2995	0
520	20230629	102200	12825890	2995	2995	2995	2995	1
521	20230629	102100	12822895	2980	2980	2980	2980	0
522	20230629	102000	12822895	2980	2995	2995	2980	3412
523	20230629	101900	2641805	2995	2995	2995	2995	0
524	20230629	101800	2641805	2995	2995	2995	2995	0
525	20230629	101700	2641805	2995	2995	2995	2995	0
526	20230629	101600	2641805	2995	2995	2995	2995	0
527	20230629	101500	2641805	2995	2995	2995	2995	0
528	20230629	101400	2641805	2995	2995	2995	2995	0
529	20230629	101300	2641805	2995	2995	2995	2995	0
530	20230629	101200	2641805	2995	2995	2995	2995	2
531	20230629	101100	2635815	2995	2995	2995	2995	0
532	20230629	101000	2635815	2995	2995	2995	2995	3
533	20230629	100900	2626830	2995	2995	2995	2995	0
534	20230629	100800	2626830	2995	2995	2995	2995	0
535	20230629	100700	2626830	2995	2995	2995	2995	0
536	20230629	100600	2626830	2995	2995	2995	2995	0
537	20230629	100500	2626830	2995	2995	2995	2995	0
538	20230629	100400	2626830	2995	2995	2995	2995	0
539	20230629	100300	2626830	2995	2995	2995	2995	0
540	20230629	100200	2626830	2995	2995	2995	2995	2
541	20230629	100100	2620840	3000	3000	3000	3000	0
542	20230629	100000	2620840	3000	3000	3000	3000	0
543	20230629	095900	2620840	3000	3000	3000	3000	0
544	20230629	095800	2620840	3000	3000	3000	3000	1
545	20230629	095700	2617840	3000	3000	3000	3000	0
546	20230629	095600	2617840	3000	3000	3000	3000	0
547	20230629	095500	2617840	3000	3000	3000	3000	0
548	20230629	095400	2617840	3000	3000	3000	3000	0
549	20230629	095300	2617840	3000	3000	3000	3000	0
550	20230629	095200	2617840	3000	3000	3000	3000	0
551	20230629	095100	2617840	3000	3000	3000	3000	0
552	20230629	095000	2617840	3000	3000	3000	3000	0
553	20230629	094900	2617840	3000	3000	3000	3000	0
554	20230629	094800	2617840	3000	3000	3000	3000	0
555	20230629	094700	2617840	3000	3000	3000	3000	0
556	20230629	094600	2617840	3000	3000	3000	3000	0
557	20230629	094500	2617840	3000	3000	3000	3000	0
558	20230629	094400	2617840	3000	3000	3000	3000	0
559	20230629	094300	2617840	3000	3000	3000	3000	0
560	20230629	094200	2617840	3000	3000	3000	3000	0
561	20230629	094100	2617840	3000	3000	3000	3000	0
562	20230629	094000	2617840	3000	3000	3000	3000	0
563	20230629	093900	2617840	3000	3000	3000	3000	0
564	20230629	093800	2617840	3000	3000	3000	3000	0
565	20230629	093700	2617840	3000	3000	3000	3000	3
566	20230629	093600	2608840	2995	2995	2995	2995	0
567	20230629	093500	2608840	2995	2995	2995	2995	0
568	20230629	093400	2608840	2995	2995	2995	2995	0
569	20230629	093300	2608840	2995	2995	2995	2995	517
570	20230629	093200	1060425	2995	2995	2995	2995	3
571	20230629	093100	1051440	2995	2995	2995	2995	0
572	20230629	093000	1051440	2995	2995	2995	2995	4
573	20230629	092900	1039460	2995	2995	2995	2995	0
574	20230629	092800	1039460	2995	2995	2995	2995	0
575	20230629	092700	1039460	2995	2995	2995	2995	0
576	20230629	092600	1039460	2995	2995	2995	2995	0
577	20230629	092500	1039460	2995	2995	2995	2995	70
578	20230629	092400	829810	2995	2995	2995	2995	0
579	20230629	092300	829810	2995	2995	2995	2995	0
580	20230629	092200	829810	2995	2995	2995	2995	1
581	20230629	092100	826815	2995	2995	2995	2995	0
582	20230629	092000	826815	2995	2995	2995	2995	2
583	20230629	091900	820825	2985	2985	2985	2985	0
584	20230629	091800	820825	2985	2985	2985	2985	0
585	20230629	091700	820825	2985	2985	2985	2985	0
586	20230629	091600	820825	2985	2985	2985	2985	0
587	20230629	091500	820825	2985	2985	2985	2985	0
588	20230629	091400	820825	2985	2985	2985	2985	0
589	20230629	091300	820825	2985	2985	2985	2985	40
590	20230629	091200	701425	2985	2985	2985	2985	2
591	20230629	091100	695455	2985	2985	2985	2985	0
592	20230629	091000	695455	2985	2985	2985	2985	4
593	20230629	090900	683515	2985	2985	2985	2985	0
594	20230629	090800	683515	2985	2985	2985	2985	0
595	20230629	090700	683515	2985	2985	2985	2985	0
596	20230629	090600	683515	2985	2985	2985	2985	1
597	20230629	090500	680530	2985	2995	2995	2985	200
598	20230629	090400	83360	2975	2975	2975	2975	25
599	20230629	090300	8985	2995	2995	2995	2995	0
600	20230629	090200	8985	2995	2995	2995	2995	0
601	20230629	090100	8985	2995	2995	2995	2995	0
602	20230629	090000	8985	2995	2995	2995	2995	3