KissMeData/024070/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201000	31832745	2990	2990	2990	2990	309
3	20230601	200900	31832745	2990	2990	2990	2990	0
4	20230601	200800	31832745	2990	2990	2990	2990	0
5	20230601	200700	31832745	2990	2990	2990	2990	0
6	20230601	200600	31832745	2990	2990	2990	2990	0
7	20230601	200500	31832745	2990	2990	2990	2990	0
8	20230601	200400	31832745	2990	2990	2990	2990	0
9	20230601	200300	31832745	2990	2990	2990	2990	0
10	20230601	200200	31832745	2990	2990	2990	2990	0
11	20230601	200100	31832745	2990	2990	2990	2990	0
12	20230601	200000	31832745	2990	2990	2990	2990	0
13	20230601	195900	31832745	2990	2990	2990	2990	0
14	20230601	195800	31832745	2990	2990	2990	2990	0
15	20230601	195700	31832745	2990	2990	2990	2990	0
16	20230601	195600	31832745	2990	2990	2990	2990	0
17	20230601	195500	31832745	2990	2990	2990	2990	0
18	20230601	195400	31832745	2990	2990	2990	2990	0
19	20230601	195300	31832745	2990	2990	2990	2990	0
20	20230601	195200	31832745	2990	2990	2990	2990	0
21	20230601	195100	31832745	2990	2990	2990	2990	0
22	20230601	195000	31832745	2990	2990	2990	2990	0
23	20230601	194900	31832745	2990	2990	2990	2990	0
24	20230601	194800	31832745	2990	2990	2990	2990	0
25	20230601	194700	31832745	2990	2990	2990	2990	0
26	20230601	194600	31832745	2990	2990	2990	2990	0
27	20230601	194500	31832745	2990	2990	2990	2990	0
28	20230601	194400	31832745	2990	2990	2990	2990	0
29	20230601	194300	31832745	2990	2990	2990	2990	0
30	20230601	194200	31832745	2990	2990	2990	2990	0
31	20230601	194100	31832745	2990	2990	2990	2990	0
32	20230601	194000	31832745	2990	2990	2990	2990	309
33	20230601	193900	31832745	2990	2990	2990	2990	0
34	20230601	193800	31832745	2990	2990	2990	2990	0
35	20230601	193700	31832745	2990	2990	2990	2990	0
36	20230601	193600	31832745	2990	2990	2990	2990	0
37	20230601	193500	31832745	2990	2990	2990	2990	0
38	20230601	193400	31832745	2990	2990	2990	2990	0
39	20230601	193300	31832745	2990	2990	2990	2990	0
40	20230601	193200	31832745	2990	2990	2990	2990	0
41	20230601	193100	31832745	2990	2990	2990	2990	0
42	20230601	193000	31832745	2990	2990	2990	2990	0
43	20230601	192900	31832745	2990	2990	2990	2990	0
44	20230601	192800	31832745	2990	2990	2990	2990	0
45	20230601	192700	31832745	2990	2990	2990	2990	0
46	20230601	192600	31832745	2990	2990	2990	2990	0
47	20230601	192500	31832745	2990	2990	2990	2990	0
48	20230601	192400	31832745	2990	2990	2990	2990	0
49	20230601	192300	31832745	2990	2990	2990	2990	0
50	20230601	192200	31832745	2990	2990	2990	2990	0
51	20230601	192100	31832745	2990	2990	2990	2990	0
52	20230601	192000	31832745	2990	2990	2990	2990	0
53	20230601	191900	31832745	2990	2990	2990	2990	0
54	20230601	191800	31832745	2990	2990	2990	2990	0
55	20230601	191700	31832745	2990	2990	2990	2990	0
56	20230601	191600	31832745	2990	2990	2990	2990	0
57	20230601	191500	31832745	2990	2990	2990	2990	0
58	20230601	191400	31832745	2990	2990	2990	2990	0
59	20230601	191300	31832745	2990	2990	2990	2990	0
60	20230601	191200	31832745	2990	2990	2990	2990	0
61	20230601	191100	31832745	2990	2990	2990	2990	0
62	20230601	191000	31832745	2990	2990	2990	2990	309
63	20230601	190900	31832745	2990	2990	2990	2990	0
64	20230601	190800	31832745	2990	2990	2990	2990	0
65	20230601	190700	31832745	2990	2990	2990	2990	0
66	20230601	190600	31832745	2990	2990	2990	2990	0
67	20230601	190500	31832745	2990	2990	2990	2990	0
68	20230601	190400	31832745	2990	2990	2990	2990	0
69	20230601	190300	31832745	2990	2990	2990	2990	0
70	20230601	190200	31832745	2990	2990	2990	2990	0
71	20230601	190100	31832745	2990	2990	2990	2990	0
72	20230601	190000	31832745	2990	2990	2990	2990	0
73	20230601	185900	31832745	2990	2990	2990	2990	0
74	20230601	185800	31832745	2990	2990	2990	2990	0
75	20230601	185700	31832745	2990	2990	2990	2990	0
76	20230601	185600	31832745	2990	2990	2990	2990	0
77	20230601	185500	31832745	2990	2990	2990	2990	0
78	20230601	185400	31832745	2990	2990	2990	2990	0
79	20230601	185300	31832745	2990	2990	2990	2990	0
80	20230601	185200	31832745	2990	2990	2990	2990	0
81	20230601	185100	31832745	2990	2990	2990	2990	0
82	20230601	185000	31832745	2990	2990	2990	2990	0
83	20230601	184900	31832745	2990	2990	2990	2990	0
84	20230601	184800	31832745	2990	2990	2990	2990	0
85	20230601	184700	31832745	2990	2990	2990	2990	0
86	20230601	184600	31832745	2990	2990	2990	2990	0
87	20230601	184500	31832745	2990	2990	2990	2990	0
88	20230601	184400	31832745	2990	2990	2990	2990	0
89	20230601	184300	31832745	2990	2990	2990	2990	0
90	20230601	184200	31832745	2990	2990	2990	2990	0
91	20230601	184100	31832745	2990	2990	2990	2990	0
92	20230601	184000	31832745	2990	2990	2990	2990	309
93	20230601	183900	31832745	2990	2990	2990	2990	0
94	20230601	183800	31832745	2990	2990	2990	2990	0
95	20230601	183700	31832745	2990	2990	2990	2990	0
96	20230601	183600	31832745	2990	2990	2990	2990	0
97	20230601	183500	31832745	2990	2990	2990	2990	0
98	20230601	183400	31832745	2990	2990	2990	2990	0
99	20230601	183300	31832745	2990	2990	2990	2990	0
100	20230601	183200	31832745	2990	2990	2990	2990	0
101	20230601	183100	31832745	2990	2990	2990	2990	0
102	20230601	183000	31832745	2990	2990	2990	2990	0
103	20230601	182900	31832745	2990	2990	2990	2990	0
104	20230601	182800	31832745	2990	2990	2990	2990	0
105	20230601	182700	31832745	2990	2990	2990	2990	0
106	20230601	182600	31832745	2990	2990	2990	2990	0
107	20230601	182500	31832745	2990	2990	2990	2990	0
108	20230601	182400	31832745	2990	2990	2990	2990	0
109	20230601	182300	31832745	2990	2990	2990	2990	0
110	20230601	182200	31832745	2990	2990	2990	2990	0
111	20230601	182100	31832745	2990	2990	2990	2990	0
112	20230601	182000	31832745	2990	2990	2990	2990	0
113	20230601	181900	31832745	2990	2990	2990	2990	0
114	20230601	181800	31832745	2990	2990	2990	2990	0
115	20230601	181700	31832745	2990	2990	2990	2990	0
116	20230601	181600	31832745	2990	2990	2990	2990	0
117	20230601	181500	31832745	2990	2990	2990	2990	0
118	20230601	181400	31832745	2990	2990	2990	2990	0
119	20230601	181300	31832745	2990	2990	2990	2990	0
120	20230601	181200	31832745	2990	2990	2990	2990	0
121	20230601	181100	31832745	2990	2990	2990	2990	0
122	20230601	181000	31832745	2990	2990	2990	2990	309
123	20230601	180900	31832745	2990	2990	2990	2990	0
124	20230601	180800	31832745	2990	2990	2990	2990	0
125	20230601	180700	31832745	2990	2990	2990	2990	0
126	20230601	180600	31832745	2990	2990	2990	2990	0
127	20230601	180500	31832745	2990	2990	2990	2990	0
128	20230601	180400	31832745	2990	2990	2990	2990	0
129	20230601	180300	31832745	2990	2990	2990	2990	0
130	20230601	180200	31832745	2990	2990	2990	2990	0
131	20230601	180100	31832745	2990	2990	2990	2990	0
132	20230601	180000	31832745	2990	2990	2990	2990	0
133	20230601	175900	31832745	2990	2990	2990	2990	0
134	20230601	175800	31832745	2990	2990	2990	2990	0
135	20230601	175700	31832745	2990	2990	2990	2990	0
136	20230601	175600	31832745	2990	2990	2990	2990	0
137	20230601	175500	31832745	2990	2990	2990	2990	0
138	20230601	175400	31832745	2990	2990	2990	2990	0
139	20230601	175300	31832745	2990	2990	2990	2990	0
140	20230601	175200	31832745	2990	2990	2990	2990	0
141	20230601	175100	31832745	2990	2990	2990	2990	0
142	20230601	175000	31832745	2990	2990	2990	2990	0
143	20230601	174900	31832745	2990	2990	2990	2990	0
144	20230601	174800	31832745	2990	2990	2990	2990	0
145	20230601	174700	31832745	2990	2990	2990	2990	0
146	20230601	174600	31832745	2990	2990	2990	2990	0
147	20230601	174500	31832745	2990	2990	2990	2990	0
148	20230601	174400	31832745	2990	2990	2990	2990	0
149	20230601	174300	31832745	2990	2990	2990	2990	0
150	20230601	174200	31832745	2990	2990	2990	2990	0
151	20230601	174100	31832745	2990	2990	2990	2990	0
152	20230601	174000	31832745	2990	2990	2990	2990	309
153	20230601	173900	31832745	2990	2990	2990	2990	0
154	20230601	173800	31832745	2990	2990	2990	2990	0
155	20230601	173700	31832745	2990	2990	2990	2990	0
156	20230601	173600	31832745	2990	2990	2990	2990	0
157	20230601	173500	31832745	2990	2990	2990	2990	0
158	20230601	173400	31832745	2990	2990	2990	2990	0
159	20230601	173300	31832745	2990	2990	2990	2990	0
160	20230601	173200	31832745	2990	2990	2990	2990	0
161	20230601	173100	31832745	2990	2990	2990	2990	0
162	20230601	173000	31832745	2990	2990	2990	2990	0
163	20230601	172900	31832745	2990	2990	2990	2990	0
164	20230601	172800	31832745	2990	2990	2990	2990	0
165	20230601	172700	31832745	2990	2990	2990	2990	0
166	20230601	172600	31832745	2990	2990	2990	2990	0
167	20230601	172500	31832745	2990	2990	2990	2990	0
168	20230601	172400	31832745	2990	2990	2990	2990	0
169	20230601	172300	31832745	2990	2990	2990	2990	0
170	20230601	172200	31832745	2990	2990	2990	2990	0
171	20230601	172100	31832745	2990	2990	2990	2990	0
172	20230601	172000	31832745	2990	2990	2990	2990	0
173	20230601	171900	31832745	2990	2990	2990	2990	0
174	20230601	171800	31832745	2990	2990	2990	2990	0
175	20230601	171700	31832745	2990	2990	2990	2990	0
176	20230601	171600	31832745	2990	2990	2990	2990	0
177	20230601	171500	31832745	2990	2990	2990	2990	0
178	20230601	171400	31832745	2990	2990	2990	2990	0
179	20230601	171300	31832745	2990	2990	2990	2990	0
180	20230601	171200	31832745	2990	2990	2990	2990	0
181	20230601	171100	31832745	2990	2990	2990	2990	0
182	20230601	171000	31832745	2990	2990	2990	2990	309
183	20230601	170900	31832745	2990	2990	2990	2990	0
184	20230601	170800	31832745	2990	2990	2990	2990	0
185	20230601	170700	31832745	2990	2990	2990	2990	0
186	20230601	170600	31832745	2990	2990	2990	2990	0
187	20230601	170500	31832745	2990	2990	2990	2990	0
188	20230601	170400	31832745	2990	2990	2990	2990	0
189	20230601	170300	31832745	2990	2990	2990	2990	0
190	20230601	170200	31832745	2990	2990	2990	2990	0
191	20230601	170100	31832745	2990	2990	2990	2990	0
192	20230601	170000	31832745	2990	2990	2990	2990	0
193	20230601	165900	31832745	2990	2990	2990	2990	0
194	20230601	165800	31832745	2990	2990	2990	2990	0
195	20230601	165700	31832745	2990	2990	2990	2990	0
196	20230601	165600	31832745	2990	2990	2990	2990	0
197	20230601	165500	31832745	2990	2990	2990	2990	0
198	20230601	165400	31832745	2990	2990	2990	2990	0
199	20230601	165300	31832745	2990	2990	2990	2990	0
200	20230601	165200	31832745	2990	2990	2990	2990	0
201	20230601	165100	31832745	2990	2990	2990	2990	0
202	20230601	165000	31832745	2990	2990	2990	2990	0
203	20230601	164900	31832745	2990	2990	2990	2990	0
204	20230601	164800	31832745	2990	2990	2990	2990	0
205	20230601	164700	31832745	2990	2990	2990	2990	0
206	20230601	164600	31832745	2990	2990	2990	2990	0
207	20230601	164500	31832745	2990	2990	2990	2990	0
208	20230601	164400	31832745	2990	2990	2990	2990	0
209	20230601	164300	31832745	2990	2990	2990	2990	0
210	20230601	164200	31832745	2990	2990	2990	2990	0
211	20230601	164100	31832745	2990	2990	2990	2990	0
212	20230601	164000	31832745	2990	2990	2990	2990	309
213	20230601	163900	31832745	2990	2990	2990	2990	0
214	20230601	163800	31832745	2990	2990	2990	2990	0
215	20230601	163700	31832745	2990	2990	2990	2990	0
216	20230601	163600	31832745	2990	2990	2990	2990	0
217	20230601	163500	31832745	2990	2990	2990	2990	0
218	20230601	163400	31832745	2990	2990	2990	2990	0
219	20230601	163300	31832745	2990	2990	2990	2990	0
220	20230601	163200	31832745	2990	2990	2990	2990	0
221	20230601	163100	31832745	2990	2990	2990	2990	0
222	20230601	163000	31832745	2990	2990	2990	2990	0
223	20230601	162900	31832745	2990	2990	2990	2990	0
224	20230601	162800	31832745	2990	2990	2990	2990	0
225	20230601	162700	31832745	2990	2990	2990	2990	0
226	20230601	162600	31832745	2990	2990	2990	2990	0
227	20230601	162500	31832745	2990	2990	2990	2990	0
228	20230601	162400	31832745	2990	2990	2990	2990	0
229	20230601	162300	31832745	2990	2990	2990	2990	0
230	20230601	162200	31832745	2990	2990	2990	2990	0
231	20230601	162100	31832745	2990	2990	2990	2990	0
232	20230601	162000	31832745	2990	2990	2990	2990	0
233	20230601	161900	31832745	2990	2990	2990	2990	0
234	20230601	161800	31832745	2990	2990	2990	2990	0
235	20230601	161700	31832745	2990	2990	2990	2990	0
236	20230601	161600	31832745	2990	2990	2990	2990	0
237	20230601	161500	31832745	2990	2990	2990	2990	0
238	20230601	161400	31832745	2990	2990	2990	2990	0
239	20230601	161300	31832745	2990	2990	2990	2990	0
240	20230601	161200	31832745	2990	2990	2990	2990	0
241	20230601	161100	31832745	2990	2990	2990	2990	0
242	20230601	161000	31832745	2990	2990	2990	2990	309
243	20230601	160900	31832745	2990	2990	2990	2990	0
244	20230601	160800	31832745	2990	2990	2990	2990	0
245	20230601	160700	31832745	2990	2990	2990	2990	0
246	20230601	160600	31832745	2990	2990	2990	2990	0
247	20230601	160500	31832745	2990	2990	2990	2990	0
248	20230601	160400	31832745	2990	2990	2990	2990	0
249	20230601	160300	31832745	2990	2990	2990	2990	0
250	20230601	160200	31832745	2990	2990	2990	2990	0
251	20230601	160100	31832745	2990	2990	2990	2990	0
252	20230601	160000	31832745	2990	2990	2990	2990	0
253	20230601	155900	31832745	2990	2990	2990	2990	0
254	20230601	155800	31832745	2990	2990	2990	2990	0
255	20230601	155700	31832745	2990	2990	2990	2990	0
256	20230601	155600	31832745	2990	2990	2990	2990	0
257	20230601	155500	31832745	2990	2990	2990	2990	0
258	20230601	155400	31832745	2990	2990	2990	2990	0
259	20230601	155300	31832745	2990	2990	2990	2990	0
260	20230601	155200	31832745	2990	2990	2990	2990	0
261	20230601	155100	31832745	2990	2990	2990	2990	0
262	20230601	155000	31832745	2990	2990	2990	2990	0
263	20230601	154900	31832745	2990	2990	2990	2990	0
264	20230601	154800	31832745	2990	2990	2990	2990	0
265	20230601	154700	31832745	2990	2990	2990	2990	0
266	20230601	154600	31832745	2990	2990	2990	2990	0
267	20230601	154500	31832745	2990	2990	2990	2990	0
268	20230601	154400	31832745	2990	2990	2990	2990	0
269	20230601	154300	31832745	2990	2990	2990	2990	0
270	20230601	154200	31832745	2990	2990	2990	2990	0
271	20230601	154100	31832745	2990	2990	2990	2990	0
272	20230601	154000	31832745	2990	2990	2990	2990	309
273	20230601	153900	31832745	2990	2990	2990	2990	0
274	20230601	153800	31832745	2990	2990	2990	2990	0
275	20230601	153700	31832745	2990	2990	2990	2990	0
276	20230601	153600	31832745	2990	2990	2990	2990	0
277	20230601	153500	31832745	2990	2990	2990	2990	0
278	20230601	153400	31832745	2990	2990	2990	2990	0
279	20230601	153300	31832745	2990	2990	2990	2990	0
280	20230601	153200	31832745	2990	2990	2990	2990	0
281	20230601	153100	31832745	2990	2990	2990	2990	0
282	20230601	153000	31832745	2990	2990	2990	2990	309
283	20230601	152900	30908835	2985	2985	2985	2985	0
284	20230601	152800	30908835	2985	2985	2985	2985	0
285	20230601	152700	30908835	2985	2985	2985	2985	0
286	20230601	152600	30908835	2985	2985	2985	2985	0
287	20230601	152500	30908835	2985	2985	2985	2985	0
288	20230601	152400	30908835	2985	2985	2985	2985	0
289	20230601	152300	30908835	2985	2985	2985	2985	0
290	20230601	152200	30908835	2985	2985	2985	2985	0
291	20230601	152100	30908835	2985	2985	2985	2985	0
292	20230601	152000	30908835	2985	2985	2985	2985	0
293	20230601	151900	30908835	2985	2985	2985	2985	5
294	20230601	151800	30893910	2985	2985	2985	2985	100
295	20230601	151700	30595410	2975	2975	2975	2975	0
296	20230601	151600	30595410	2975	2975	2975	2975	0
297	20230601	151500	30595410	2975	2975	2975	2975	0
298	20230601	151400	30595410	2975	2975	2975	2975	1
299	20230601	151300	30592435	3005	3005	3005	3005	0
300	20230601	151200	30592435	3005	3005	3005	3005	0
301	20230601	151100	30592435	3005	3005	3005	3005	0
302	20230601	151000	30592435	3005	2985	3005	2985	51
303	20230601	150900	30440175	2975	2975	2975	2975	0
304	20230601	150800	30440175	2975	2975	2975	2975	0
305	20230601	150700	30440175	2975	2980	2980	2975	152
306	20230601	150600	29987525	2985	2985	2985	2985	0
307	20230601	150500	29987525	2985	2985	2985	2985	0
308	20230601	150400	29987525	2985	2985	2985	2985	0
309	20230601	150300	29987525	2985	2985	2985	2985	0
310	20230601	150200	29987525	2985	2985	2985	2985	0
311	20230601	150100	29987525	2985	2985	2985	2985	0
312	20230601	150000	29987525	2985	2985	2985	2985	0
313	20230601	145900	29987525	2985	2985	2985	2985	0
314	20230601	145800	29987525	2985	2985	2985	2985	0
315	20230601	145700	29987525	2985	2985	2985	2985	0
316	20230601	145600	29987525	2985	2985	2985	2985	0
317	20230601	145500	29987525	2985	2985	2985	2985	0
318	20230601	145400	29987525	2985	2985	2985	2985	0
319	20230601	145300	29987525	2985	2985	2985	2985	350
320	20230601	145200	28942775	2980	2980	2980	2980	0
321	20230601	145100	28942775	2980	2980	2980	2980	0
322	20230601	145000	28942775	2980	2980	2980	2980	110
323	20230601	144900	28614975	2980	2980	2980	2980	0
324	20230601	144800	28614975	2980	2980	2980	2980	0
325	20230601	144700	28614975	2980	2980	2980	2980	0
326	20230601	144600	28614975	2980	2980	2980	2980	0
327	20230601	144500	28614975	2980	2980	2980	2980	0
328	20230601	144400	28614975	2980	2980	2980	2980	0
329	20230601	144300	28614975	2980	2980	2980	2980	0
330	20230601	144200	28614975	2980	2980	2980	2980	0
331	20230601	144100	28614975	2980	2980	2980	2980	0
332	20230601	144000	28614975	2980	2980	2980	2980	0
333	20230601	143900	28614975	2980	2980	2980	2980	0
334	20230601	143800	28614975	2980	2980	2980	2980	0
335	20230601	143700	28614975	2980	2980	2980	2980	0
336	20230601	143600	28614975	2980	2980	2980	2980	0
337	20230601	143500	28614975	2980	2980	2980	2980	100
338	20230601	143400	28316975	2985	2985	2985	2985	0
339	20230601	143300	28316975	2985	2985	2985	2985	0
340	20230601	143200	28316975	2985	2985	2985	2985	0
341	20230601	143100	28316975	2985	2985	2985	2985	0
342	20230601	143000	28316975	2985	2985	2985	2985	0
343	20230601	142900	28316975	2985	2985	2985	2985	0
344	20230601	142800	28316975	2985	2985	2985	2985	0
345	20230601	142700	28316975	2985	2985	2985	2985	0
346	20230601	142600	28316975	2985	2985	2985	2985	0
347	20230601	142500	28316975	2985	2985	2985	2985	0
348	20230601	142400	28316975	2985	2985	2985	2985	0
349	20230601	142300	28316975	2985	2985	2985	2985	0
350	20230601	142200	28316975	2985	2985	2985	2985	0
351	20230601	142100	28316975	2985	2985	2985	2985	0
352	20230601	142000	28316975	2985	2985	2985	2985	0
353	20230601	141900	28316975	2985	2985	2985	2985	0
354	20230601	141800	28316975	2985	2985	2985	2985	0
355	20230601	141700	28316975	2985	2985	2985	2985	0
356	20230601	141600	28316975	2985	2985	2985	2985	0
357	20230601	141500	28316975	2985	2985	2985	2985	0
358	20230601	141400	28316975	2985	2985	2985	2985	2
359	20230601	141300	28311005	2985	2985	2985	2985	0
360	20230601	141200	28311005	2985	2985	2985	2985	0
361	20230601	141100	28311005	2985	2985	2985	2985	20
362	20230601	141000	28251305	2985	2985	2985	2985	0
363	20230601	140900	28251305	2985	2985	2985	2985	0
364	20230601	140800	28251305	2985	2985	2985	2985	0
365	20230601	140700	28251305	2985	2985	2985	2985	0
366	20230601	140600	28251305	2985	2985	2985	2985	0
367	20230601	140500	28251305	2985	2985	2985	2985	0
368	20230601	140400	28251305	2985	2985	2985	2985	0
369	20230601	140300	28251305	2985	2985	2985	2985	0
370	20230601	140200	28251305	2985	2985	2985	2985	0
371	20230601	140100	28251305	2985	2980	2985	2980	300
372	20230601	140000	27357105	2975	2975	2975	2975	0
373	20230601	135900	27357105	2975	2975	2975	2975	0
374	20230601	135800	27357105	2975	2975	2975	2975	88
375	20230601	135700	27095305	2975	2975	2975	2975	0
376	20230601	135600	27095305	2975	2975	2975	2975	0
377	20230601	135500	27095305	2975	2975	2975	2975	0
378	20230601	135400	27095305	2975	2975	2975	2975	0
379	20230601	135300	27095305	2975	2975	2975	2975	0
380	20230601	135200	27095305	2975	2975	2975	2975	0
381	20230601	135100	27095305	2975	2975	2975	2975	0
382	20230601	135000	27095305	2975	2975	2975	2975	0
383	20230601	134900	27095305	2975	2975	2975	2975	0
384	20230601	134800	27095305	2975	2975	2975	2975	0
385	20230601	134700	27095305	2975	2975	2975	2975	0
386	20230601	134600	27095305	2975	2975	2975	2975	0
387	20230601	134500	27095305	2975	2975	2975	2975	0
388	20230601	134400	27095305	2975	2975	2975	2975	0
389	20230601	134300	27095305	2975	2975	2975	2975	0
390	20230601	134200	27095305	2975	2975	2975	2975	0
391	20230601	134100	27095305	2975	2975	2975	2975	6
392	20230601	134000	27077455	2965	2965	2965	2965	0
393	20230601	133900	27077455	2965	2965	2965	2965	0
394	20230601	133800	27077455	2965	2965	2965	2965	0
395	20230601	133700	27077455	2965	2965	2965	2965	0
396	20230601	133600	27077455	2965	2965	2965	2965	0
397	20230601	133500	27077455	2965	2965	2965	2965	0
398	20230601	133400	27077455	2965	2965	2965	2965	0
399	20230601	133300	27077455	2965	2965	2965	2965	0
400	20230601	133200	27077455	2965	2965	2965	2965	0
401	20230601	133100	27077455	2965	2965	2965	2965	0
402	20230601	133000	27077455	2965	2965	2965	2965	0
403	20230601	132900	27077455	2965	2965	2965	2965	0
404	20230601	132800	27077455	2965	2965	2965	2965	0
405	20230601	132700	27077455	2965	2965	2965	2965	0
406	20230601	132600	27077455	2965	2965	2965	2965	0
407	20230601	132500	27077455	2965	2965	2965	2965	1
408	20230601	132400	27074490	2960	2960	2960	2960	0
409	20230601	132300	27074490	2960	2960	2960	2960	0
410	20230601	132200	27074490	2960	2960	2960	2960	0
411	20230601	132100	27074490	2960	2960	2960	2960	0
412	20230601	132000	27074490	2960	2960	2960	2960	0
413	20230601	131900	27074490	2960	2960	2960	2960	0
414	20230601	131800	27074490	2960	2960	2960	2960	0
415	20230601	131700	27074490	2960	2960	2960	2960	0
416	20230601	131600	27074490	2960	2960	2960	2960	0
417	20230601	131500	27074490	2960	2960	2960	2960	0
418	20230601	131400	27074490	2960	2960	2960	2960	0
419	20230601	131300	27074490	2960	2960	2960	2960	0
420	20230601	131200	27074490	2960	2960	2960	2960	0
421	20230601	131100	27074490	2960	2960	2960	2960	0
422	20230601	131000	27074490	2960	2960	2960	2960	0
423	20230601	130900	27074490	2960	2960	2960	2960	0
424	20230601	130800	27074490	2960	2960	2960	2960	0
425	20230601	130700	27074490	2960	2960	2960	2960	0
426	20230601	130600	27074490	2960	2960	2960	2960	0
427	20230601	130500	27074490	2960	2985	2985	2960	2000
428	20230601	130400	21140910	3010	3010	3010	3010	0
429	20230601	130300	21140910	3010	3010	3010	3010	0
430	20230601	130200	21140910	3010	3010	3010	3010	0
431	20230601	130100	21140910	3010	3010	3010	3010	0
432	20230601	130000	21140910	3010	3010	3010	3010	0
433	20230601	125900	21140910	3010	3010	3010	3010	0
434	20230601	125800	21140910	3010	3010	3010	3010	0
435	20230601	125700	21140910	3010	3010	3010	3010	0
436	20230601	125600	21140910	3010	3010	3010	3010	0
437	20230601	125500	21140910	3010	3010	3010	3010	0
438	20230601	125400	21140910	3010	3010	3010	3010	0
439	20230601	125300	21140910	3010	3010	3010	3010	0
440	20230601	125200	21140910	3010	3010	3010	3010	0
441	20230601	125100	21140910	3010	3010	3010	3010	0
442	20230601	125000	21140910	3010	3010	3010	3010	0
443	20230601	124900	21140910	3010	3010	3010	3010	0
444	20230601	124800	21140910	3010	3010	3010	3010	0
445	20230601	124700	21140910	3010	3010	3010	3010	0
446	20230601	124600	21140910	3010	3010	3010	3010	0
447	20230601	124500	21140910	3010	3010	3010	3010	0
448	20230601	124400	21140910	3010	3010	3010	3010	0
449	20230601	124300	21140910	3010	3010	3010	3010	0
450	20230601	124200	21140910	3010	3010	3010	3010	0
451	20230601	124100	21140910	3010	3010	3010	3010	0
452	20230601	124000	21140910	3010	3010	3010	3010	0
453	20230601	123900	21140910	3010	3010	3010	3010	0
454	20230601	123800	21140910	3010	3010	3010	3010	0
455	20230601	123700	21140910	3010	3010	3010	3010	0
456	20230601	123600	21140910	3010	3010	3010	3010	0
457	20230601	123500	21140910	3010	3010	3010	3010	0
458	20230601	123400	21140910	3010	3010	3010	3010	1
459	20230601	123300	21137900	2985	2985	2985	2985	0
460	20230601	123200	21137900	2985	3005	3005	2985	4019
461	20230601	123100	9140175	3005	3000	3005	3000	2
462	20230601	123000	9134170	3005	3005	3005	3005	0
463	20230601	122900	9134170	3005	3005	3005	3005	0
464	20230601	122800	9134170	3005	3005	3005	3005	0
465	20230601	122700	9134170	3005	3005	3005	3005	0
466	20230601	122600	9134170	3005	3005	3005	3005	0
467	20230601	122500	9134170	3005	3005	3005	3005	0
468	20230601	122400	9134170	3005	3005	3005	3005	0
469	20230601	122300	9134170	3005	3005	3005	3005	0
470	20230601	122200	9134170	3005	3005	3005	3005	0
471	20230601	122100	9134170	3005	3005	3005	3005	0
472	20230601	122000	9134170	3005	3005	3005	3005	0
473	20230601	121900	9134170	3005	3005	3005	3005	0
474	20230601	121800	9134170	3005	3005	3005	3005	0
475	20230601	121700	9134170	3005	3005	3005	3005	0
476	20230601	121600	9134170	3005	3005	3005	3005	3
477	20230601	121500	9125155	3005	2990	3005	2990	17
478	20230601	121400	9074245	2985	2985	2985	2985	0
479	20230601	121300	9074245	2985	2985	2985	2985	0
480	20230601	121200	9074245	2985	2985	2985	2985	0
481	20230601	121100	9074245	2985	2985	2985	2985	0
482	20230601	121000	9074245	2985	2985	2985	2985	0
483	20230601	120900	9074245	2985	2985	2985	2985	0
484	20230601	120800	9074245	2985	2985	2985	2985	0
485	20230601	120700	9074245	2985	2985	2985	2985	0
486	20230601	120600	9074245	2985	2985	2985	2985	0
487	20230601	120500	9074245	2985	2985	2985	2985	0
488	20230601	120400	9074245	2985	2990	2990	2985	150
489	20230601	120300	8626125	2990	2990	2990	2990	0
490	20230601	120200	8626125	2990	2990	2990	2990	0
491	20230601	120100	8626125	2990	3000	3000	2990	1200
492	20230601	120000	5035215	3000	3000	3000	3000	0
493	20230601	115900	5035215	3000	3000	3000	3000	0
494	20230601	115800	5035215	3000	3000	3000	3000	0
495	20230601	115700	5035215	3000	3000	3000	3000	0
496	20230601	115600	5035215	3000	3000	3000	3000	0
497	20230601	115500	5035215	3000	3000	3000	3000	0
498	20230601	115400	5035215	3000	3000	3000	3000	0
499	20230601	115300	5035215	3000	3000	3000	3000	0
500	20230601	115200	5035215	3000	3000	3000	3000	0
501	20230601	115100	5035215	3000	3000	3000	3000	0
502	20230601	115000	5035215	3000	3000	3000	3000	0
503	20230601	114900	5035215	3000	3000	3000	3000	0
504	20230601	114800	5035215	3000	3000	3000	3000	0
505	20230601	114700	5035215	3000	3000	3000	3000	0
506	20230601	114600	5035215	3000	3000	3000	3000	0
507	20230601	114500	5035215	3000	3000	3000	3000	0
508	20230601	114400	5035215	3000	3000	3000	3000	0
509	20230601	114300	5035215	3000	3000	3000	3000	0
510	20230601	114200	5035215	3000	3000	3000	3000	0
511	20230601	114100	5035215	3000	3000	3000	3000	0
512	20230601	114000	5035215	3000	3000	3000	3000	0
513	20230601	113900	5035215	3000	3000	3000	3000	0
514	20230601	113800	5035215	3000	3000	3000	3000	9
515	20230601	113700	5008215	2990	2990	2990	2990	0
516	20230601	113600	5008215	2990	2990	2990	2990	0
517	20230601	113500	5008215	2990	2990	2990	2990	0
518	20230601	113400	5008215	2990	2990	2990	2990	0
519	20230601	113300	5008215	2990	2990	2990	2990	0
520	20230601	113200	5008215	2990	2990	2990	2990	0
521	20230601	113100	5008215	2990	2990	2990	2990	0
522	20230601	113000	5008215	2990	2990	2990	2990	0
523	20230601	112900	5008215	2990	2990	2990	2990	0
524	20230601	112800	5008215	2990	2990	2990	2990	0
525	20230601	112700	5008215	2990	2990	2990	2990	0
526	20230601	112600	5008215	2990	2990	2990	2990	0
527	20230601	112500	5008215	2990	2990	2990	2990	0
528	20230601	112400	5008215	2990	2990	2990	2990	40
529	20230601	112300	4888615	2990	2990	2990	2990	0
530	20230601	112200	4888615	2990	2990	2990	2990	0
531	20230601	112100	4888615	2990	2990	2990	2990	0
532	20230601	112000	4888615	2990	2990	2990	2990	0
533	20230601	111900	4888615	2990	2990	2990	2990	0
534	20230601	111800	4888615	2990	2990	2990	2990	0
535	20230601	111700	4888615	2990	2990	2990	2990	0
536	20230601	111600	4888615	2990	2990	2990	2990	0
537	20230601	111500	4888615	2990	2990	2990	2990	0
538	20230601	111400	4888615	2990	2990	2990	2990	0
539	20230601	111300	4888615	2990	2990	2990	2990	0
540	20230601	111200	4888615	2990	2990	2990	2990	0
541	20230601	111100	4888615	2990	2990	2990	2990	0
542	20230601	111000	4888615	2990	2990	2990	2990	0
543	20230601	110900	4888615	2990	2990	2990	2990	0
544	20230601	110800	4888615	2990	2990	2990	2990	0
545	20230601	110700	4888615	2990	2990	2990	2990	0
546	20230601	110600	4888615	2990	2990	2990	2990	0
547	20230601	110500	4888615	2990	2995	2995	2990	100
548	20230601	110400	4589125	2995	2995	2995	2995	0
549	20230601	110300	4589125	2995	2995	2995	2995	0
550	20230601	110200	4589125	2995	2995	2995	2995	0
551	20230601	110100	4589125	2995	2995	2995	2995	0
552	20230601	110000	4589125	2995	2995	2995	2995	0
553	20230601	105900	4589125	2995	2995	2995	2995	0
554	20230601	105800	4589125	2995	2995	2995	2995	0
555	20230601	105700	4589125	2995	2995	2995	2995	0
556	20230601	105600	4589125	2995	2995	2995	2995	0
557	20230601	105500	4589125	2995	2995	2995	2995	0
558	20230601	105400	4589125	2995	2995	2995	2995	0
559	20230601	105300	4589125	2995	2995	2995	2995	0
560	20230601	105200	4589125	2995	2995	2995	2995	0
561	20230601	105100	4589125	2995	2995	2995	2995	0
562	20230601	105000	4589125	2995	2995	2995	2995	0
563	20230601	104900	4589125	2995	2995	2995	2995	4
564	20230601	104800	4577145	2995	2995	2995	2995	0
565	20230601	104700	4577145	2995	2995	2995	2995	0
566	20230601	104600	4577145	2995	2995	2995	2995	0
567	20230601	104500	4577145	2995	2995	2995	2995	10
568	20230601	104400	4547195	2995	2995	2995	2995	0
569	20230601	104300	4547195	2995	2995	2995	2995	0
570	20230601	104200	4547195	2995	2995	2995	2995	0
571	20230601	104100	4547195	2995	2995	2995	2995	0
572	20230601	104000	4547195	2995	2995	2995	2995	0
573	20230601	103900	4547195	2995	2995	2995	2995	0
574	20230601	103800	4547195	2995	2995	2995	2995	0
575	20230601	103700	4547195	2995	2995	2995	2995	0
576	20230601	103600	4547195	2995	2995	2995	2995	0
577	20230601	103500	4547195	2995	2995	2995	2995	0
578	20230601	103400	4547195	2995	2995	2995	2995	0
579	20230601	103300	4547195	2995	2995	2995	2995	0
580	20230601	103200	4547195	2995	2995	2995	2995	0
581	20230601	103100	4547195	2995	2995	2995	2995	0
582	20230601	103000	4547195	2995	2995	2995	2995	0
583	20230601	102900	4547195	2995	2995	2995	2995	1
584	20230601	102800	4544200	2995	2995	2995	2995	0
585	20230601	102700	4544200	2995	2995	2995	2995	0
586	20230601	102600	4544200	2995	2995	2995	2995	0
587	20230601	102500	4544200	2995	2995	2995	2995	0
588	20230601	102400	4544200	2995	2995	2995	2995	0
589	20230601	102300	4544200	2995	2995	2995	2995	7
590	20230601	102200	4523235	2995	2995	2995	2995	0
591	20230601	102100	4523235	2995	2995	2995	2995	0
592	20230601	102000	4523235	2995	2995	2995	2995	0
593	20230601	101900	4523235	2995	2995	2995	2995	0
594	20230601	101800	4523235	2995	2995	2995	2995	0
595	20230601	101700	4523235	2995	2995	2995	2995	0
596	20230601	101600	4523235	2995	2995	2995	2995	0
597	20230601	101500	4523235	2995	2995	2995	2995	0
598	20230601	101400	4523235	2995	2995	2995	2995	0
599	20230601	101300	4523235	2995	2995	2995	2995	0
600	20230601	101200	4523235	2995	2995	2995	2995	0
601	20230601	101100	4523235	2995	2995	2995	2995	0
602	20230601	101000	4523235	2995	2995	2995	2995	0
603	20230601	100900	4523235	2995	2995	2995	2995	0
604	20230601	100800	4523235	2995	2995	2995	2995	0
605	20230601	100700	4523235	2995	2995	2995	2995	0
606	20230601	100600	4523235	2995	2995	2995	2995	0
607	20230601	100500	4523235	2995	2995	2995	2995	0
608	20230601	100400	4523235	2995	2995	2995	2995	8
609	20230601	100300	4499275	3020	3020	3020	3020	0
610	20230601	100200	4499275	3020	3020	3020	3020	0
611	20230601	100100	4499275	3020	3020	3020	3020	0
612	20230601	100000	4499275	3020	3020	3020	3020	0
613	20230601	095900	4499275	3020	3020	3020	3020	0
614	20230601	095800	4499275	3020	3020	3020	3020	0
615	20230601	095700	4499275	3020	3020	3020	3020	0
616	20230601	095600	4499275	3020	3020	3020	3020	0
617	20230601	095500	4499275	3020	3020	3020	3020	0
618	20230601	095400	4499275	3020	3015	3020	3015	21
619	20230601	095300	4435910	2995	2995	2995	2995	0
620	20230601	095200	4435910	2995	2995	2995	2995	0
621	20230601	095100	4435910	2995	2995	2995	2995	0
622	20230601	095000	4435910	2995	2995	2995	2995	0
623	20230601	094900	4435910	2995	2995	2995	2995	0
624	20230601	094800	4435910	2995	2995	2995	2995	1
625	20230601	094700	4432915	2985	2985	2985	2985	0
626	20230601	094600	4432915	2985	2985	2985	2985	0
627	20230601	094500	4432915	2985	2985	2985	2985	0
628	20230601	094400	4432915	2985	2985	2985	2985	0
629	20230601	094300	4432915	2985	2985	2985	2985	0
630	20230601	094200	4432915	2985	2985	2985	2985	0
631	20230601	094100	4432915	2985	2985	2985	2985	0
632	20230601	094000	4432915	2985	2985	2985	2985	0
633	20230601	093900	4432915	2985	2985	2985	2985	0
634	20230601	093800	4432915	2985	2985	2985	2985	0
635	20230601	093700	4432915	2985	2985	2985	2985	0
636	20230601	093600	4432915	2985	2985	2985	2985	0
637	20230601	093500	4432915	2985	2985	2985	2985	0
638	20230601	093400	4432915	2985	2985	2985	2985	0
639	20230601	093300	4432915	2985	2985	2985	2985	0
640	20230601	093200	4432915	2985	2985	2985	2985	0
641	20230601	093100	4432915	2985	2985	2985	2985	6
642	20230601	093000	4415005	2985	2985	2985	2985	0
643	20230601	092900	4415005	2985	2985	2985	2985	5
644	20230601	092800	4400080	3020	3020	3020	3020	100
645	20230601	092700	4098080	3020	3020	3020	3020	0
646	20230601	092600	4098080	3020	3020	3020	3020	0
647	20230601	092500	4098080	3020	3020	3020	3020	8
648	20230601	092400	4073920	3020	3020	3020	3020	0
649	20230601	092300	4073920	3020	3020	3020	3020	0
650	20230601	092200	4073920	3020	3020	3020	3020	0
651	20230601	092100	4073920	3020	3020	3020	3020	2
652	20230601	092000	4067880	2960	2960	2960	2960	0
653	20230601	091900	4067880	2960	2960	2960	2960	0
654	20230601	091800	4067880	2960	2960	2960	2960	0
655	20230601	091700	4067880	2960	2960	2960	2960	0
656	20230601	091600	4067880	2960	2960	2960	2960	0
657	20230601	091500	4067880	2960	2960	2960	2960	0
658	20230601	091400	4067880	2960	2960	2960	2960	1
659	20230601	091300	4064920	3025	3025	3025	3025	0
660	20230601	091200	4064920	3025	3025	3025	3025	0
661	20230601	091100	4064920	3025	3025	3025	3025	0
662	20230601	091000	4064920	3025	3025	3025	3025	1
663	20230601	090900	4061895	2960	2960	2960	2960	0
664	20230601	090800	4061895	2960	2960	2960	2960	0
665	20230601	090700	4061895	2960	2960	2960	2960	0
666	20230601	090600	4061895	2960	2960	2960	2960	1
667	20230601	090500	4058935	3080	2965	3085	2965	1011
668	20230601	090400	1006975	2965	2965	2965	2965	0
669	20230601	090300	1006975	2965	2965	2965	2965	0
670	20230601	090200	1006975	2965	2965	2965	2965	2
671	20230601	090100	1001045	2970	2955	2970	2935	340
672	20230601	090000	2965	2965	2965	2965	2965	1