KissMeData/215380/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	200000	76716950	3000	3000	3000	3000	920
3	20230616	195900	76716950	3000	3000	3000	3000	0
4	20230616	195800	76716950	3000	3000	3000	3000	0
5	20230616	195700	76716950	3000	3000	3000	3000	0
6	20230616	195600	76716950	3000	3000	3000	3000	0
7	20230616	195500	76716950	3000	3000	3000	3000	0
8	20230616	195400	76716950	3000	3000	3000	3000	0
9	20230616	195300	76716950	3000	3000	3000	3000	0
10	20230616	195200	76716950	3000	3000	3000	3000	0
11	20230616	195100	76716950	3000	3000	3000	3000	0
12	20230616	195000	76716950	3000	3000	3000	3000	0
13	20230616	194900	76716950	3000	3000	3000	3000	0
14	20230616	194800	76716950	3000	3000	3000	3000	0
15	20230616	194700	76716950	3000	3000	3000	3000	0
16	20230616	194600	76716950	3000	3000	3000	3000	0
17	20230616	194500	76716950	3000	3000	3000	3000	0
18	20230616	194400	76716950	3000	3000	3000	3000	0
19	20230616	194300	76716950	3000	3000	3000	3000	0
20	20230616	194200	76716950	3000	3000	3000	3000	0
21	20230616	194100	76716950	3000	3000	3000	3000	0
22	20230616	194000	76716950	3000	3000	3000	3000	0
23	20230616	193900	76716950	3000	3000	3000	3000	0
24	20230616	193800	76716950	3000	3000	3000	3000	0
25	20230616	193700	76716950	3000	3000	3000	3000	0
26	20230616	193600	76716950	3000	3000	3000	3000	0
27	20230616	193500	76716950	3000	3000	3000	3000	0
28	20230616	193400	76716950	3000	3000	3000	3000	0
29	20230616	193300	76716950	3000	3000	3000	3000	0
30	20230616	193200	76716950	3000	3000	3000	3000	0
31	20230616	193100	76716950	3000	3000	3000	3000	0
32	20230616	193000	76716950	3000	3000	3000	3000	920
33	20230616	192900	76716950	3000	3000	3000	3000	0
34	20230616	192800	76716950	3000	3000	3000	3000	0
35	20230616	192700	76716950	3000	3000	3000	3000	0
36	20230616	192600	76716950	3000	3000	3000	3000	0
37	20230616	192500	76716950	3000	3000	3000	3000	0
38	20230616	192400	76716950	3000	3000	3000	3000	0
39	20230616	192300	76716950	3000	3000	3000	3000	0
40	20230616	192200	76716950	3000	3000	3000	3000	0
41	20230616	192100	76716950	3000	3000	3000	3000	0
42	20230616	192000	76716950	3000	3000	3000	3000	0
43	20230616	191900	76716950	3000	3000	3000	3000	0
44	20230616	191800	76716950	3000	3000	3000	3000	0
45	20230616	191700	76716950	3000	3000	3000	3000	0
46	20230616	191600	76716950	3000	3000	3000	3000	0
47	20230616	191500	76716950	3000	3000	3000	3000	0
48	20230616	191400	76716950	3000	3000	3000	3000	0
49	20230616	191300	76716950	3000	3000	3000	3000	0
50	20230616	191200	76716950	3000	3000	3000	3000	0
51	20230616	191100	76716950	3000	3000	3000	3000	0
52	20230616	191000	76716950	3000	3000	3000	3000	0
53	20230616	190900	76716950	3000	3000	3000	3000	0
54	20230616	190800	76716950	3000	3000	3000	3000	0
55	20230616	190700	76716950	3000	3000	3000	3000	0
56	20230616	190600	76716950	3000	3000	3000	3000	0
57	20230616	190500	76716950	3000	3000	3000	3000	0
58	20230616	190400	76716950	3000	3000	3000	3000	0
59	20230616	190300	76716950	3000	3000	3000	3000	0
60	20230616	190200	76716950	3000	3000	3000	3000	0
61	20230616	190100	76716950	3000	3000	3000	3000	0
62	20230616	190000	76716950	3000	3000	3000	3000	920
63	20230616	185900	76716950	3000	3000	3000	3000	0
64	20230616	185800	76716950	3000	3000	3000	3000	0
65	20230616	185700	76716950	3000	3000	3000	3000	0
66	20230616	185600	76716950	3000	3000	3000	3000	0
67	20230616	185500	76716950	3000	3000	3000	3000	0
68	20230616	185400	76716950	3000	3000	3000	3000	0
69	20230616	185300	76716950	3000	3000	3000	3000	0
70	20230616	185200	76716950	3000	3000	3000	3000	0
71	20230616	185100	76716950	3000	3000	3000	3000	0
72	20230616	185000	76716950	3000	3000	3000	3000	0
73	20230616	184900	76716950	3000	3000	3000	3000	0
74	20230616	184800	76716950	3000	3000	3000	3000	0
75	20230616	184700	76716950	3000	3000	3000	3000	0
76	20230616	184600	76716950	3000	3000	3000	3000	0
77	20230616	184500	76716950	3000	3000	3000	3000	0
78	20230616	184400	76716950	3000	3000	3000	3000	0
79	20230616	184300	76716950	3000	3000	3000	3000	0
80	20230616	184200	76716950	3000	3000	3000	3000	0
81	20230616	184100	76716950	3000	3000	3000	3000	0
82	20230616	184000	76716950	3000	3000	3000	3000	0
83	20230616	183900	76716950	3000	3000	3000	3000	0
84	20230616	183800	76716950	3000	3000	3000	3000	0
85	20230616	183700	76716950	3000	3000	3000	3000	0
86	20230616	183600	76716950	3000	3000	3000	3000	0
87	20230616	183500	76716950	3000	3000	3000	3000	0
88	20230616	183400	76716950	3000	3000	3000	3000	0
89	20230616	183300	76716950	3000	3000	3000	3000	0
90	20230616	183200	76716950	3000	3000	3000	3000	0
91	20230616	183100	76716950	3000	3000	3000	3000	0
92	20230616	183000	76716950	3000	3000	3000	3000	920
93	20230616	182900	76716950	3000	3000	3000	3000	0
94	20230616	182800	76716950	3000	3000	3000	3000	0
95	20230616	182700	76716950	3000	3000	3000	3000	0
96	20230616	182600	76716950	3000	3000	3000	3000	0
97	20230616	182500	76716950	3000	3000	3000	3000	0
98	20230616	182400	76716950	3000	3000	3000	3000	0
99	20230616	182300	76716950	3000	3000	3000	3000	0
100	20230616	182200	76716950	3000	3000	3000	3000	0
101	20230616	182100	76716950	3000	3000	3000	3000	0
102	20230616	182000	76716950	3000	3000	3000	3000	0
103	20230616	181900	76716950	3000	3000	3000	3000	0
104	20230616	181800	76716950	3000	3000	3000	3000	0
105	20230616	181700	76716950	3000	3000	3000	3000	0
106	20230616	181600	76716950	3000	3000	3000	3000	0
107	20230616	181500	76716950	3000	3000	3000	3000	0
108	20230616	181400	76716950	3000	3000	3000	3000	0
109	20230616	181300	76716950	3000	3000	3000	3000	0
110	20230616	181200	76716950	3000	3000	3000	3000	0
111	20230616	181100	76716950	3000	3000	3000	3000	0
112	20230616	181000	76716950	3000	3000	3000	3000	0
113	20230616	180900	76716950	3000	3000	3000	3000	0
114	20230616	180800	76716950	3000	3000	3000	3000	0
115	20230616	180700	76716950	3000	3000	3000	3000	0
116	20230616	180600	76716950	3000	3000	3000	3000	0
117	20230616	180500	76716950	3000	3000	3000	3000	0
118	20230616	180400	76716950	3000	3000	3000	3000	0
119	20230616	180300	76716950	3000	3000	3000	3000	0
120	20230616	180200	76716950	3000	3000	3000	3000	0
121	20230616	180100	76716950	3000	3000	3000	3000	0
122	20230616	180000	76716950	3000	3000	3000	3000	920
123	20230616	175900	76716950	3000	3000	3000	3000	0
124	20230616	175800	76716950	3000	3000	3000	3000	0
125	20230616	175700	76716950	3000	3000	3000	3000	0
126	20230616	175600	76716950	3000	3000	3000	3000	0
127	20230616	175500	76716950	3000	3000	3000	3000	0
128	20230616	175400	76716950	3000	3000	3000	3000	0
129	20230616	175300	76716950	3000	3000	3000	3000	0
130	20230616	175200	76716950	3000	3000	3000	3000	0
131	20230616	175100	76716950	3000	3000	3000	3000	0
132	20230616	175000	76716950	3000	3000	3000	3000	0
133	20230616	174900	76716950	3000	3000	3000	3000	0
134	20230616	174800	76716950	3000	3000	3000	3000	0
135	20230616	174700	76716950	3000	3000	3000	3000	0
136	20230616	174600	76716950	3000	3000	3000	3000	0
137	20230616	174500	76716950	3000	3000	3000	3000	0
138	20230616	174400	76716950	3000	3000	3000	3000	0
139	20230616	174300	76716950	3000	3000	3000	3000	0
140	20230616	174200	76716950	3000	3000	3000	3000	0
141	20230616	174100	76716950	3000	3000	3000	3000	0
142	20230616	174000	76716950	3000	3000	3000	3000	0
143	20230616	173900	76716950	3000	3000	3000	3000	0
144	20230616	173800	76716950	3000	3000	3000	3000	0
145	20230616	173700	76716950	3000	3000	3000	3000	0
146	20230616	173600	76716950	3000	3000	3000	3000	0
147	20230616	173500	76716950	3000	3000	3000	3000	0
148	20230616	173400	76716950	3000	3000	3000	3000	0
149	20230616	173300	76716950	3000	3000	3000	3000	0
150	20230616	173200	76716950	3000	3000	3000	3000	0
151	20230616	173100	76716950	3000	3000	3000	3000	0
152	20230616	173000	76716950	3000	3000	3000	3000	920
153	20230616	172900	76716950	3000	3000	3000	3000	0
154	20230616	172800	76716950	3000	3000	3000	3000	0
155	20230616	172700	76716950	3000	3000	3000	3000	0
156	20230616	172600	76716950	3000	3000	3000	3000	0
157	20230616	172500	76716950	3000	3000	3000	3000	0
158	20230616	172400	76716950	3000	3000	3000	3000	0
159	20230616	172300	76716950	3000	3000	3000	3000	0
160	20230616	172200	76716950	3000	3000	3000	3000	0
161	20230616	172100	76716950	3000	3000	3000	3000	0
162	20230616	172000	76716950	3000	3000	3000	3000	0
163	20230616	171900	76716950	3000	3000	3000	3000	0
164	20230616	171800	76716950	3000	3000	3000	3000	0
165	20230616	171700	76716950	3000	3000	3000	3000	0
166	20230616	171600	76716950	3000	3000	3000	3000	0
167	20230616	171500	76716950	3000	3000	3000	3000	0
168	20230616	171400	76716950	3000	3000	3000	3000	0
169	20230616	171300	76716950	3000	3000	3000	3000	0
170	20230616	171200	76716950	3000	3000	3000	3000	0
171	20230616	171100	76716950	3000	3000	3000	3000	0
172	20230616	171000	76716950	3000	3000	3000	3000	0
173	20230616	170900	76716950	3000	3000	3000	3000	0
174	20230616	170800	76716950	3000	3000	3000	3000	0
175	20230616	170700	76716950	3000	3000	3000	3000	0
176	20230616	170600	76716950	3000	3000	3000	3000	0
177	20230616	170500	76716950	3000	3000	3000	3000	0
178	20230616	170400	76716950	3000	3000	3000	3000	0
179	20230616	170300	76716950	3000	3000	3000	3000	0
180	20230616	170200	76716950	3000	3000	3000	3000	0
181	20230616	170100	76716950	3000	3000	3000	3000	0
182	20230616	170000	76716950	3000	3000	3000	3000	920
183	20230616	165900	76716950	3000	3000	3000	3000	0
184	20230616	165800	76716950	3000	3000	3000	3000	0
185	20230616	165700	76716950	3000	3000	3000	3000	0
186	20230616	165600	76716950	3000	3000	3000	3000	0
187	20230616	165500	76716950	3000	3000	3000	3000	0
188	20230616	165400	76716950	3000	3000	3000	3000	0
189	20230616	165300	76716950	3000	3000	3000	3000	0
190	20230616	165200	76716950	3000	3000	3000	3000	0
191	20230616	165100	76716950	3000	3000	3000	3000	0
192	20230616	165000	76716950	3000	3000	3000	3000	0
193	20230616	164900	76716950	3000	3000	3000	3000	0
194	20230616	164800	76716950	3000	3000	3000	3000	0
195	20230616	164700	76716950	3000	3000	3000	3000	0
196	20230616	164600	76716950	3000	3000	3000	3000	0
197	20230616	164500	76716950	3000	3000	3000	3000	0
198	20230616	164400	76716950	3000	3000	3000	3000	0
199	20230616	164300	76716950	3000	3000	3000	3000	0
200	20230616	164200	76716950	3000	3000	3000	3000	0
201	20230616	164100	76716950	3000	3000	3000	3000	0
202	20230616	164000	76716950	3000	3000	3000	3000	0
203	20230616	163900	76716950	3000	3000	3000	3000	0
204	20230616	163800	76716950	3000	3000	3000	3000	0
205	20230616	163700	76716950	3000	3000	3000	3000	0
206	20230616	163600	76716950	3000	3000	3000	3000	0
207	20230616	163500	76716950	3000	3000	3000	3000	0
208	20230616	163400	76716950	3000	3000	3000	3000	0
209	20230616	163300	76716950	3000	3000	3000	3000	0
210	20230616	163200	76716950	3000	3000	3000	3000	0
211	20230616	163100	76716950	3000	3000	3000	3000	0
212	20230616	163000	76716950	3000	3000	3000	3000	920
213	20230616	162900	76716950	3000	3000	3000	3000	0
214	20230616	162800	76716950	3000	3000	3000	3000	0
215	20230616	162700	76716950	3000	3000	3000	3000	0
216	20230616	162600	76716950	3000	3000	3000	3000	0
217	20230616	162500	76716950	3000	3000	3000	3000	0
218	20230616	162400	76716950	3000	3000	3000	3000	0
219	20230616	162300	76716950	3000	3000	3000	3000	0
220	20230616	162200	76716950	3000	3000	3000	3000	0
221	20230616	162100	76716950	3000	3000	3000	3000	0
222	20230616	162000	76716950	3000	3000	3000	3000	0
223	20230616	161900	76716950	3000	3000	3000	3000	0
224	20230616	161800	76716950	3000	3000	3000	3000	0
225	20230616	161700	76716950	3000	3000	3000	3000	0
226	20230616	161600	76716950	3000	3000	3000	3000	0
227	20230616	161500	76716950	3000	3000	3000	3000	0
228	20230616	161400	76716950	3000	3000	3000	3000	0
229	20230616	161300	76716950	3000	3000	3000	3000	0
230	20230616	161200	76716950	3000	3000	3000	3000	0
231	20230616	161100	76716950	3000	3000	3000	3000	0
232	20230616	161000	76716950	3000	3000	3000	3000	0
233	20230616	160900	76716950	3000	3000	3000	3000	0
234	20230616	160800	76716950	3000	3000	3000	3000	0
235	20230616	160700	76716950	3000	3000	3000	3000	0
236	20230616	160600	76716950	3000	3000	3000	3000	0
237	20230616	160500	76716950	3000	3000	3000	3000	0
238	20230616	160400	76716950	3000	3000	3000	3000	0
239	20230616	160300	76716950	3000	3000	3000	3000	0
240	20230616	160200	76716950	3000	3000	3000	3000	0
241	20230616	160100	76716950	3000	3000	3000	3000	0
242	20230616	160000	76716950	3000	3000	3000	3000	920
243	20230616	155900	76716950	3000	3000	3000	3000	0
244	20230616	155800	76716950	3000	3000	3000	3000	0
245	20230616	155700	76716950	3000	3000	3000	3000	0
246	20230616	155600	76716950	3000	3000	3000	3000	0
247	20230616	155500	76716950	3000	3000	3000	3000	0
248	20230616	155400	76716950	3000	3000	3000	3000	0
249	20230616	155300	76716950	3000	3000	3000	3000	0
250	20230616	155200	76716950	3000	3000	3000	3000	0
251	20230616	155100	76716950	3000	3000	3000	3000	0
252	20230616	155000	76716950	3000	3000	3000	3000	0
253	20230616	154900	76716950	3000	3000	3000	3000	0
254	20230616	154800	76716950	3000	3000	3000	3000	0
255	20230616	154700	76716950	3000	3000	3000	3000	0
256	20230616	154600	76716950	3000	3000	3000	3000	0
257	20230616	154500	76716950	3000	3000	3000	3000	0
258	20230616	154400	76716950	3000	3000	3000	3000	0
259	20230616	154300	76716950	3000	3000	3000	3000	0
260	20230616	154200	76716950	3000	3000	3000	3000	0
261	20230616	154100	76716950	3000	3000	3000	3000	0
262	20230616	154000	76716950	3000	3000	3000	3000	0
263	20230616	153900	76716950	3000	3000	3000	3000	0
264	20230616	153800	76716950	3000	3000	3000	3000	0
265	20230616	153700	76716950	3000	3000	3000	3000	0
266	20230616	153600	76716950	3000	3000	3000	3000	0
267	20230616	153500	76716950	3000	3000	3000	3000	0
268	20230616	153400	76716950	3000	3000	3000	3000	0
269	20230616	153300	76716950	3000	3000	3000	3000	0
270	20230616	153200	76716950	3000	3000	3000	3000	0
271	20230616	153100	76716950	3000	3000	3000	3000	0
272	20230616	153000	76716950	3000	3000	3000	3000	1840
273	20230616	152900	73956950	2965	2965	2965	2965	0
274	20230616	152800	73956950	2965	2965	2965	2965	0
275	20230616	152700	73956950	2965	2965	2965	2965	0
276	20230616	152600	73956950	2965	2965	2965	2965	0
277	20230616	152500	73956950	2965	2965	2965	2965	0
278	20230616	152400	73956950	2965	2965	2965	2965	0
279	20230616	152300	73956950	2965	2965	2965	2965	0
280	20230616	152200	73956950	2965	2965	2965	2965	0
281	20230616	152100	73956950	2965	2965	2965	2965	0
282	20230616	152000	73956950	2965	2965	2965	2965	0
283	20230616	151900	73956950	2965	2965	2965	2965	171
284	20230616	151800	73449935	2970	2970	2970	2970	70
285	20230616	151700	73242035	2970	2970	2970	2970	0
286	20230616	151600	73242035	2970	2970	2970	2970	23
287	20230616	151500	73173725	2970	2970	2970	2970	0
288	20230616	151400	73173725	2970	2970	2970	2970	0
289	20230616	151300	73173725	2970	2970	2970	2970	0
290	20230616	151200	73173725	2970	2970	2970	2970	0
291	20230616	151100	73173725	2970	2970	2970	2970	6
292	20230616	151000	73155905	2970	2970	2970	2970	249
293	20230616	150900	72416375	2970	2970	2970	2970	10
294	20230616	150800	72386675	2970	2970	2970	2970	1
295	20230616	150700	72383705	2970	2970	2970	2970	0
296	20230616	150600	72383705	2970	2970	2970	2970	37
297	20230616	150500	72273815	2970	2970	2970	2970	0
298	20230616	150400	72273815	2970	2970	2970	2970	0
299	20230616	150300	72273815	2970	2970	2970	2970	0
300	20230616	150200	72273815	2970	2970	2970	2970	0
301	20230616	150100	72273815	2970	2970	2970	2970	120
302	20230616	150000	71917415	2970	2970	2970	2970	0
303	20230616	145900	71917415	2970	2970	2970	2970	0
304	20230616	145800	71917415	2970	2970	2970	2970	0
305	20230616	145700	71917415	2970	2970	2970	2970	0
306	20230616	145600	71917415	2970	2970	2970	2970	0
307	20230616	145500	71917415	2970	2970	2970	2970	90
308	20230616	145400	71650115	2970	2970	2970	2970	84
309	20230616	145300	71400635	2975	2970	2975	2970	16
310	20230616	145200	71353085	2965	2960	2965	2960	83
311	20230616	145100	71107295	2960	2960	2960	2960	13
312	20230616	145000	71068815	2960	2950	2960	2950	118
313	20230616	144900	70719605	2950	2950	2950	2950	243
314	20230616	144800	70002755	2975	2975	2975	2975	0
315	20230616	144700	70002755	2975	2975	2975	2975	0
316	20230616	144600	70002755	2975	2975	2975	2975	1
317	20230616	144500	69999780	3000	3000	3000	3000	0
318	20230616	144400	69999780	3000	3000	3000	3000	0
319	20230616	144300	69999780	3000	2975	3000	2910	3976
320	20230616	144200	58290840	3005	2995	3005	2995	3827
321	20230616	144100	46795425	2995	2995	2995	2995	0
322	20230616	144000	46795425	2995	2995	2995	2995	0
323	20230616	143900	46795425	2995	2995	2995	2995	0
324	20230616	143800	46795425	2995	2995	2995	2995	0
325	20230616	143700	46795425	2995	2995	2995	2995	0
326	20230616	143600	46795425	2995	2995	2995	2995	0
327	20230616	143500	46795425	2995	2995	2995	2995	0
328	20230616	143400	46795425	2995	2965	2995	2960	594
329	20230616	143300	45036715	2965	2965	2965	2965	0
330	20230616	143200	45036715	2965	2965	2965	2965	0
331	20230616	143100	45036715	2965	2965	2965	2965	0
332	20230616	143000	45036715	2965	2965	2965	2965	240
333	20230616	142900	44325115	2995	2995	2995	2995	0
334	20230616	142800	44325115	2995	2995	2995	2995	28
335	20230616	142700	44241255	2970	2970	2970	2970	0
336	20230616	142600	44241255	2970	2970	2970	2970	0
337	20230616	142500	44241255	2970	2970	2970	2970	0
338	20230616	142400	44241255	2970	2970	2970	2970	0
339	20230616	142300	44241255	2970	2975	2975	2970	437
340	20230616	142200	42943065	3000	3000	3000	3000	0
341	20230616	142100	42943065	3000	3000	3000	3000	0
342	20230616	142000	42943065	3000	3000	3000	3000	0
343	20230616	141900	42943065	3000	3000	3000	3000	0
344	20230616	141800	42943065	3000	3000	3000	3000	0
345	20230616	141700	42943065	3000	3000	3000	3000	0
346	20230616	141600	42943065	3000	3000	3000	3000	0
347	20230616	141500	42943065	3000	3000	3000	3000	1
348	20230616	141400	42940065	3000	3000	3000	3000	0
349	20230616	141300	42940065	3000	3000	3000	3000	0
350	20230616	141200	42940065	3000	3000	3000	3000	4
351	20230616	141100	42928065	3000	3000	3000	3000	0
352	20230616	141000	42928065	3000	3000	3000	3000	0
353	20230616	140900	42928065	3000	3005	3005	3000	100
354	20230616	140800	42628015	3005	3005	3005	3005	1
355	20230616	140700	42625010	3000	3000	3000	3000	1606
356	20230616	140600	37807010	3000	3000	3000	3000	0
357	20230616	140500	37807010	3000	3000	3000	3000	0
358	20230616	140400	37807010	3000	3000	3000	3000	0
359	20230616	140300	37807010	3000	3000	3000	3000	0
360	20230616	140200	37807010	3000	3000	3000	3000	0
361	20230616	140100	37807010	3000	3000	3000	3000	0
362	20230616	140000	37807010	3000	3000	3000	3000	0
363	20230616	135900	37807010	3000	3000	3000	3000	0
364	20230616	135800	37807010	3000	3000	3000	3000	47
365	20230616	135700	37666010	3000	3000	3000	3000	1
366	20230616	135600	37663010	2985	2985	2985	2985	9
367	20230616	135500	37636145	2970	2975	2975	2970	314
368	20230616	135400	36703130	2975	2975	2975	2975	0
369	20230616	135300	36703130	2975	2975	2975	2975	0
370	20230616	135200	36703130	2975	2980	2980	2975	160
371	20230616	135100	36226485	2985	2985	2985	2985	9
372	20230616	135000	36199620	2995	2995	2995	2995	0
373	20230616	134900	36199620	2995	2995	2995	2995	1
374	20230616	134800	36196625	2995	2995	2995	2995	0
375	20230616	134700	36196625	2995	2995	2995	2995	100
376	20230616	134600	35897125	3000	3000	3000	3000	0
377	20230616	134500	35897125	3000	3000	3000	3000	0
378	20230616	134400	35897125	3000	3000	3000	3000	0
379	20230616	134300	35897125	3000	3000	3000	3000	0
380	20230616	134200	35897125	3000	3000	3000	3000	593
381	20230616	134100	34118125	3000	3000	3000	3000	50
382	20230616	134000	33968125	3000	3000	3000	3000	0
383	20230616	133900	33968125	3000	3000	3000	3000	0
384	20230616	133800	33968125	3000	3000	3000	3000	0
385	20230616	133700	33968125	3000	3000	3000	3000	0
386	20230616	133600	33968125	3000	3000	3000	3000	0
387	20230616	133500	33968125	3000	3000	3000	3000	728
388	20230616	133400	31784125	3000	3000	3000	3000	0
389	20230616	133300	31784125	3000	3000	3000	3000	0
390	20230616	133200	31784125	3000	3000	3000	3000	0
391	20230616	133100	31784125	3000	3000	3000	3000	0
392	20230616	133000	31784125	3000	3000	3000	3000	0
393	20230616	132900	31784125	3000	3000	3000	3000	27
394	20230616	132800	31703125	3000	3000	3000	2995	21
395	20230616	132700	31640220	3000	3000	3000	3000	1
396	20230616	132600	31637220	2995	2995	2995	2995	0
397	20230616	132500	31637220	2995	2995	2995	2995	0
398	20230616	132400	31637220	2995	2995	2995	2995	80
399	20230616	132300	31397620	2995	2995	2995	2995	0
400	20230616	132200	31397620	2995	2995	2995	2995	0
401	20230616	132100	31397620	2995	2995	2995	2995	0
402	20230616	132000	31397620	2995	2995	2995	2995	0
403	20230616	131900	31397620	2995	2995	2995	2995	0
404	20230616	131800	31397620	2995	2995	2995	2995	0
405	20230616	131700	31397620	2995	2995	2995	2995	0
406	20230616	131600	31397620	2995	2995	2995	2995	0
407	20230616	131500	31397620	2995	2995	2995	2995	0
408	20230616	131400	31397620	2995	2995	2995	2995	0
409	20230616	131300	31397620	2995	2995	2995	2995	0
410	20230616	131200	31397620	2995	2995	2995	2995	997
411	20230616	131100	28411605	2990	2985	2990	2985	19
412	20230616	131000	28354845	2985	2985	2985	2985	5
413	20230616	130900	28339920	2975	2975	2975	2975	0
414	20230616	130800	28339920	2975	2975	2975	2975	0
415	20230616	130700	28339920	2975	2975	2975	2975	0
416	20230616	130600	28339920	2975	2975	2975	2975	0
417	20230616	130500	28339920	2975	2975	2975	2975	0
418	20230616	130400	28339920	2975	2975	2975	2975	0
419	20230616	130300	28339920	2975	2975	2975	2975	0
420	20230616	130200	28339920	2975	2975	2975	2975	0
421	20230616	130100	28339920	2975	2975	2975	2975	0
422	20230616	130000	28339920	2975	2975	2975	2975	0
423	20230616	125900	28339920	2975	2975	2975	2975	0
424	20230616	125800	28339920	2975	2975	2975	2975	0
425	20230616	125700	28339920	2975	2975	2975	2975	0
426	20230616	125600	28339920	2975	2975	2975	2975	0
427	20230616	125500	28339920	2975	2975	2975	2975	0
428	20230616	125400	28339920	2975	2975	2975	2975	31
429	20230616	125300	28247695	2975	2975	2975	2975	0
430	20230616	125200	28247695	2975	2975	2975	2975	0
431	20230616	125100	28247695	2975	2975	2975	2975	0
432	20230616	125000	28247695	2975	2975	2975	2975	0
433	20230616	124900	28247695	2975	2975	2975	2975	92
434	20230616	124800	27973995	2980	2980	2980	2980	100
435	20230616	124700	27675995	2980	2990	2990	2980	1627
436	20230616	124600	22825580	2985	2985	2985	2985	5
437	20230616	124500	22810655	2985	2985	2985	2985	0
438	20230616	124400	22810655	2985	2985	2985	2985	0
439	20230616	124300	22810655	2985	2985	2985	2985	0
440	20230616	124200	22810655	2985	2985	2985	2985	0
441	20230616	124100	22810655	2985	2985	2985	2985	0
442	20230616	124000	22810655	2985	2985	2985	2985	0
443	20230616	123900	22810655	2985	2985	2985	2985	0
444	20230616	123800	22810655	2985	2985	2985	2985	29
445	20230616	123700	22724090	2990	2990	2990	2990	0
446	20230616	123600	22724090	2990	2990	2990	2990	1
447	20230616	123500	22721100	2990	2990	2990	2990	0
448	20230616	123400	22721100	2990	2990	2990	2990	0
449	20230616	123300	22721100	2990	2985	2990	2985	141
450	20230616	123200	22300210	2985	2985	2985	2985	0
451	20230616	123100	22300210	2985	2985	2985	2985	0
452	20230616	123000	22300210	2985	2985	2985	2985	0
453	20230616	122900	22300210	2985	2985	2985	2985	252
454	20230616	122800	21547990	2985	2985	2985	2985	0
455	20230616	122700	21547990	2985	2985	2985	2985	0
456	20230616	122600	21547990	2985	2985	2985	2985	0
457	20230616	122500	21547990	2985	2985	2985	2985	0
458	20230616	122400	21547990	2985	2985	2985	2985	0
459	20230616	122300	21547990	2985	2985	2985	2985	0
460	20230616	122200	21547990	2985	2985	2985	2985	130
461	20230616	122100	21159940	2985	2985	2985	2985	0
462	20230616	122000	21159940	2985	2985	2985	2985	0
463	20230616	121900	21159940	2985	2985	2985	2985	0
464	20230616	121800	21159940	2985	2985	2985	2985	0
465	20230616	121700	21159940	2985	2985	2985	2985	0
466	20230616	121600	21159940	2985	2985	2985	2985	0
467	20230616	121500	21159940	2985	2985	2985	2985	0
468	20230616	121400	21159940	2985	2985	2985	2985	0
469	20230616	121300	21159940	2985	2985	2985	2985	20
470	20230616	121200	21100240	2985	2985	2985	2985	0
471	20230616	121100	21100240	2985	2985	2985	2985	0
472	20230616	121000	21100240	2985	2985	2985	2985	0
473	20230616	120900	21100240	2985	2985	2985	2985	0
474	20230616	120800	21100240	2985	2985	2985	2985	0
475	20230616	120700	21100240	2985	2985	2985	2985	0
476	20230616	120600	21100240	2985	2985	2985	2985	0
477	20230616	120500	21100240	2985	2985	2985	2985	0
478	20230616	120400	21100240	2985	2985	2985	2985	0
479	20230616	120300	21100240	2985	2985	2985	2985	0
480	20230616	120200	21100240	2985	2985	2985	2985	0
481	20230616	120100	21100240	2985	2985	2985	2985	0
482	20230616	120000	21100240	2985	2985	2985	2985	0
483	20230616	115900	21100240	2985	2985	2985	2985	0
484	20230616	115800	21100240	2985	2985	2985	2985	0
485	20230616	115700	21100240	2985	2985	2985	2985	106
486	20230616	115600	20783830	2990	2990	2990	2990	0
487	20230616	115500	20783830	2990	2990	2990	2990	0
488	20230616	115400	20783830	2990	2990	2990	2990	0
489	20230616	115300	20783830	2990	2990	2990	2990	0
490	20230616	115200	20783830	2990	2990	2990	2990	0
491	20230616	115100	20783830	2990	2990	2990	2990	0
492	20230616	115000	20783830	2990	2990	2990	2990	0
493	20230616	114900	20783830	2990	2990	2990	2990	0
494	20230616	114800	20783830	2990	2990	2990	2990	0
495	20230616	114700	20783830	2990	2990	2990	2990	0
496	20230616	114600	20783830	2990	2990	2990	2990	0
497	20230616	114500	20783830	2990	2990	2990	2990	131
498	20230616	114400	20392140	2990	2990	2990	2990	0
499	20230616	114300	20392140	2990	2990	2990	2990	10
500	20230616	114200	20362240	3005	3005	3005	3005	0
501	20230616	114100	20362240	3005	3005	3005	3005	0
502	20230616	114000	20362240	3005	3005	3005	3005	0
503	20230616	113900	20362240	3005	3005	3005	3005	0
504	20230616	113800	20362240	3005	3005	3005	3005	0
505	20230616	113700	20362240	3005	3005	3005	3005	0
506	20230616	113600	20362240	3005	3005	3005	3005	0
507	20230616	113500	20362240	3005	3005	3005	3005	20
508	20230616	113400	20302140	3005	3005	3005	3005	0
509	20230616	113300	20302140	3005	3005	3005	3005	0
510	20230616	113200	20302140	3005	3005	3005	3005	0
511	20230616	113100	20302140	3005	3005	3005	3005	1
512	20230616	113000	20299135	2985	2985	2985	2985	3
513	20230616	112900	20290180	2985	2985	2985	2985	17
514	20230616	112800	20239435	2985	2985	2985	2985	0
515	20230616	112700	20239435	2985	2985	2985	2985	0
516	20230616	112600	20239435	2985	2985	2985	2985	0
517	20230616	112500	20239435	2985	3000	3000	2985	76
518	20230616	112400	20012395	3010	3010	3010	3010	0
519	20230616	112300	20012395	3010	3010	3010	3010	0
520	20230616	112200	20012395	3010	3010	3010	3010	0
521	20230616	112100	20012395	3010	3010	3010	3010	2
522	20230616	112000	20006375	2980	2980	2980	2980	0
523	20230616	111900	20006375	2980	2980	2980	2980	0
524	20230616	111800	20006375	2980	2980	2980	2980	0
525	20230616	111700	20006375	2980	2980	2980	2980	0
526	20230616	111600	20006375	2980	2980	2980	2980	0
527	20230616	111500	20006375	2980	2980	2980	2980	10
528	20230616	111400	19976575	2980	2980	2980	2980	0
529	20230616	111300	19976575	2980	2980	2980	2980	0
530	20230616	111200	19976575	2980	2980	2980	2980	0
531	20230616	111100	19976575	2980	2980	2980	2980	0
532	20230616	111000	19976575	2980	2980	2980	2980	0
533	20230616	110900	19976575	2980	2980	2980	2980	0
534	20230616	110800	19976575	2980	2980	2980	2980	0
535	20230616	110700	19976575	2980	2980	2980	2980	0
536	20230616	110600	19976575	2980	2980	2980	2980	0
537	20230616	110500	19976575	2980	2980	2980	2980	0
538	20230616	110400	19976575	2980	2980	2980	2980	0
539	20230616	110300	19976575	2980	2980	2980	2980	0
540	20230616	110200	19976575	2980	2980	2980	2980	0
541	20230616	110100	19976575	2980	2980	2980	2980	0
542	20230616	110000	19976575	2980	2980	2980	2980	2
543	20230616	105900	19970615	3010	3010	3010	3010	0
544	20230616	105800	19970615	3010	3000	3010	3000	248
545	20230616	105700	19225405	3000	3000	3000	3000	0
546	20230616	105600	19225405	3000	3000	3000	3000	0
547	20230616	105500	19225405	3000	3000	3000	3000	0
548	20230616	105400	19225405	3000	3000	3000	3000	1
549	20230616	105300	19222405	2995	2995	2995	2995	104
550	20230616	105200	18910925	2990	2990	2990	2990	33
551	20230616	105100	18812255	2990	2990	2990	2990	0
552	20230616	105000	18812255	2990	2990	2990	2990	621
553	20230616	104900	16955465	2990	2990	2990	2990	3
554	20230616	104800	16946495	2975	2975	2975	2975	0
555	20230616	104700	16946495	2975	2975	2975	2975	0
556	20230616	104600	16946495	2975	2975	2975	2975	0
557	20230616	104500	16946495	2975	2975	2975	2975	0
558	20230616	104400	16946495	2975	2975	2975	2975	0
559	20230616	104300	16946495	2975	2975	2975	2975	0
560	20230616	104200	16946495	2975	2975	2975	2975	0
561	20230616	104100	16946495	2975	2975	2975	2975	0
562	20230616	104000	16946495	2975	2975	2975	2975	0
563	20230616	103900	16946495	2975	2975	2975	2975	0
564	20230616	103800	16946495	2975	2975	2975	2975	0
565	20230616	103700	16946495	2975	2975	2975	2975	0
566	20230616	103600	16946495	2975	2975	2975	2975	100
567	20230616	103500	16648995	2975	2975	2975	2975	0
568	20230616	103400	16648995	2975	2975	2975	2975	0
569	20230616	103300	16648995	2975	2975	2975	2975	0
570	20230616	103200	16648995	2975	2975	2975	2975	0
571	20230616	103100	16648995	2975	2975	2975	2975	0
572	20230616	103000	16648995	2975	2980	2980	2975	184
573	20230616	102900	16101490	2985	2985	2985	2985	0
574	20230616	102800	16101490	2985	2985	2985	2985	92
575	20230616	102700	15826870	2985	2985	2985	2985	8
576	20230616	102600	15802990	2990	2990	2990	2990	0
577	20230616	102500	15802990	2990	2990	2990	2990	0
578	20230616	102400	15802990	2990	2990	2990	2990	101
579	20230616	102300	15501000	2990	2990	2990	2990	4
580	20230616	102200	15489040	2995	2995	2995	2995	0
581	20230616	102100	15489040	2995	2995	2995	2995	0
582	20230616	102000	15489040	2995	2995	2995	2995	30
583	20230616	101900	15399190	2995	2995	2995	2995	0
584	20230616	101800	15399190	2995	2995	2995	2995	0
585	20230616	101700	15399190	2995	2995	2995	2995	3
586	20230616	101600	15390205	3000	3000	3000	3000	875
587	20230616	101500	12765205	3000	3000	3000	3000	0
588	20230616	101400	12765205	3000	3000	3000	3000	23
589	20230616	101300	12696205	3010	3010	3010	3010	0
590	20230616	101200	12696205	3010	3010	3010	3010	0
591	20230616	101100	12696205	3010	3010	3010	3010	0
592	20230616	101000	12696205	3010	3010	3010	3010	0
593	20230616	100900	12696205	3010	3010	3010	3010	0
594	20230616	100800	12696205	3010	3010	3010	3010	1
595	20230616	100700	12693195	3000	3000	3000	3000	0
596	20230616	100600	12693195	3000	3000	3000	3000	0
597	20230616	100500	12693195	3000	3000	3000	3000	0
598	20230616	100400	12693195	3000	3000	3000	3000	0
599	20230616	100300	12693195	3000	3000	3000	3000	0
600	20230616	100200	12693195	3000	3000	3000	3000	0
601	20230616	100100	12693195	3000	3000	3000	3000	0
602	20230616	100000	12693195	3000	3000	3000	3000	0
603	20230616	095900	12693195	3000	3000	3000	3000	0
604	20230616	095800	12693195	3000	3000	3000	3000	274
605	20230616	095700	11871195	3010	3010	3010	3010	0
606	20230616	095600	11871195	3010	3010	3010	3010	3
607	20230616	095500	11862165	3000	3000	3000	3000	0
608	20230616	095400	11862165	3000	3000	3000	3000	0
609	20230616	095300	11862165	3000	3000	3000	3000	10
610	20230616	095200	11832165	2995	2995	2995	2995	0
611	20230616	095100	11832165	2995	2995	2995	2995	31
612	20230616	095000	11739320	3000	3000	3000	3000	0
613	20230616	094900	11739320	3000	3000	3000	3000	0
614	20230616	094800	11739320	3000	3000	3000	3000	0
615	20230616	094700	11739320	3000	3000	3000	3000	1
616	20230616	094600	11736320	3000	3000	3000	3000	264
617	20230616	094500	10944320	3020	3020	3020	3020	0
618	20230616	094400	10944320	3020	3020	3020	3020	0
619	20230616	094300	10944320	3020	3020	3020	3020	0
620	20230616	094200	10944320	3020	3020	3020	3020	6
621	20230616	094100	10926200	3000	3005	3005	3000	104
622	20230616	094000	10614185	3010	3010	3010	3010	102
623	20230616	093900	10307165	3020	3020	3020	3020	0
624	20230616	093800	10307165	3020	3020	3020	3020	0
625	20230616	093700	10307165	3020	3020	3020	3020	0
626	20230616	093600	10307165	3020	3020	3020	3020	0
627	20230616	093500	10307165	3020	3020	3020	3020	3
628	20230616	093400	10298105	3015	3015	3015	3015	0
629	20230616	093300	10298105	3015	3015	3015	3015	458
630	20230616	093200	8917235	3015	3015	3015	3015	2
631	20230616	093100	8911205	3015	3015	3015	3015	0
632	20230616	093000	8911205	3015	3015	3015	3015	30
633	20230616	092900	8820755	3015	3015	3015	3015	0
634	20230616	092800	8820755	3015	3015	3015	3015	0
635	20230616	092700	8820755	3015	3015	3015	3015	0
636	20230616	092600	8820755	3015	3015	3015	3015	20
637	20230616	092500	8760455	3035	3035	3035	3035	0
638	20230616	092400	8760455	3035	3030	3035	3030	40
639	20230616	092300	8639205	3030	3005	3030	3005	54
640	20230616	092200	8476835	3005	3005	3005	3005	0
641	20230616	092100	8476835	3005	3025	3025	3005	400
642	20230616	092000	7271095	3025	3025	3025	3025	46
643	20230616	091900	7131945	3025	3025	3025	3025	1
644	20230616	091800	7128920	3000	3000	3000	3000	18
645	20230616	091700	7074920	2995	2995	2995	2995	0
646	20230616	091600	7074920	2995	2995	2995	2995	0
647	20230616	091500	7074920	2995	3005	3030	2995	672
648	20230616	091400	5056920	2995	2995	2995	2995	0
649	20230616	091300	5056920	2995	2995	2995	2995	0
650	20230616	091200	5056920	2995	2995	2995	2995	0
651	20230616	091100	5056920	2995	2995	2995	2995	3
652	20230616	091000	5047935	2995	2995	3050	2995	501
653	20230616	090900	3534760	2980	2980	2980	2980	0
654	20230616	090800	3534760	2980	2980	2980	2980	0
655	20230616	090700	3534760	2980	2980	2980	2980	0
656	20230616	090600	3534760	2980	2980	2980	2980	0
657	20230616	090500	3534760	2980	2980	2980	2980	0
658	20230616	090400	3534760	2980	3000	3050	2980	392
659	20230616	090300	2357110	3000	2975	3000	2975	364
660	20230616	090200	1270135	2975	2965	2975	2965	9
661	20230616	090100	1243440	2960	2970	2970	2960	75
662	20230616	090000	1021200	2960	2960	2960	2960	345