KissMeData/018120/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183600	67684280	16750	16750	16750	16750	8
3	20230616	183500	67684280	16750	16750	16750	16750	0
4	20230616	183400	67684280	16750	16750	16750	16750	0
5	20230616	183300	67684280	16750	16750	16750	16750	0
6	20230616	183200	67684280	16750	16750	16750	16750	0
7	20230616	183100	67684280	16750	16750	16750	16750	0
8	20230616	183000	67684280	16750	16750	16750	16750	0
9	20230616	182900	67684280	16750	16750	16750	16750	0
10	20230616	182800	67684280	16750	16750	16750	16750	0
11	20230616	182700	67684280	16750	16750	16750	16750	0
12	20230616	182600	67684280	16750	16750	16750	16750	0
13	20230616	182500	67684280	16750	16750	16750	16750	0
14	20230616	182400	67684280	16750	16750	16750	16750	0
15	20230616	182300	67684280	16750	16750	16750	16750	0
16	20230616	182200	67684280	16750	16750	16750	16750	0
17	20230616	182100	67684280	16750	16750	16750	16750	0
18	20230616	182000	67684280	16750	16750	16750	16750	0
19	20230616	181900	67684280	16750	16750	16750	16750	0
20	20230616	181800	67684280	16750	16750	16750	16750	0
21	20230616	181700	67684280	16750	16750	16750	16750	0
22	20230616	181600	67684280	16750	16750	16750	16750	0
23	20230616	181500	67684280	16750	16750	16750	16750	0
24	20230616	181400	67684280	16750	16750	16750	16750	0
25	20230616	181300	67684280	16750	16750	16750	16750	0
26	20230616	181200	67684280	16750	16750	16750	16750	0
27	20230616	181100	67684280	16750	16750	16750	16750	0
28	20230616	181000	67684280	16750	16750	16750	16750	0
29	20230616	180900	67684280	16750	16750	16750	16750	0
30	20230616	180800	67684280	16750	16750	16750	16750	0
31	20230616	180700	67684280	16750	16750	16750	16750	0
32	20230616	180600	67684280	16750	16750	16750	16750	8
33	20230616	180500	67684280	16750	16750	16750	16750	0
34	20230616	180400	67684280	16750	16750	16750	16750	0
35	20230616	180300	67684280	16750	16750	16750	16750	0
36	20230616	180200	67684280	16750	16750	16750	16750	0
37	20230616	180100	67684280	16750	16750	16750	16750	0
38	20230616	180000	67684280	16750	16750	16750	16750	0
39	20230616	175900	67684280	16750	16750	16750	16750	0
40	20230616	175800	67684280	16750	16750	16750	16750	0
41	20230616	175700	67684280	16750	16750	16750	16750	0
42	20230616	175600	67684280	16750	16750	16750	16750	0
43	20230616	175500	67684280	16750	16750	16750	16750	0
44	20230616	175400	67684280	16750	16750	16750	16750	0
45	20230616	175300	67684280	16750	16750	16750	16750	0
46	20230616	175200	67684280	16750	16750	16750	16750	0
47	20230616	175100	67684280	16750	16750	16750	16750	0
48	20230616	175000	67684280	16750	16750	16750	16750	0
49	20230616	174900	67684280	16750	16750	16750	16750	0
50	20230616	174800	67684280	16750	16750	16750	16750	0
51	20230616	174700	67684280	16750	16750	16750	16750	0
52	20230616	174600	67684280	16750	16750	16750	16750	0
53	20230616	174500	67684280	16750	16750	16750	16750	0
54	20230616	174400	67684280	16750	16750	16750	16750	0
55	20230616	174300	67684280	16750	16750	16750	16750	0
56	20230616	174200	67684280	16750	16750	16750	16750	0
57	20230616	174100	67684280	16750	16750	16750	16750	0
58	20230616	174000	67684280	16750	16750	16750	16750	0
59	20230616	173900	67684280	16750	16750	16750	16750	0
60	20230616	173800	67684280	16750	16750	16750	16750	0
61	20230616	173700	67684280	16750	16750	16750	16750	0
62	20230616	173600	67684280	16750	16750	16750	16750	8
63	20230616	173500	67684280	16750	16750	16750	16750	0
64	20230616	173400	67684280	16750	16750	16750	16750	0
65	20230616	173300	67684280	16750	16750	16750	16750	0
66	20230616	173200	67684280	16750	16750	16750	16750	0
67	20230616	173100	67684280	16750	16750	16750	16750	0
68	20230616	173000	67684280	16750	16750	16750	16750	0
69	20230616	172900	67684280	16750	16750	16750	16750	0
70	20230616	172800	67684280	16750	16750	16750	16750	0
71	20230616	172700	67684280	16750	16750	16750	16750	0
72	20230616	172600	67684280	16750	16750	16750	16750	0
73	20230616	172500	67684280	16750	16750	16750	16750	0
74	20230616	172400	67684280	16750	16750	16750	16750	0
75	20230616	172300	67684280	16750	16750	16750	16750	0
76	20230616	172200	67684280	16750	16750	16750	16750	0
77	20230616	172100	67684280	16750	16750	16750	16750	0
78	20230616	172000	67684280	16750	16750	16750	16750	0
79	20230616	171900	67684280	16750	16750	16750	16750	0
80	20230616	171800	67684280	16750	16750	16750	16750	0
81	20230616	171700	67684280	16750	16750	16750	16750	0
82	20230616	171600	67684280	16750	16750	16750	16750	0
83	20230616	171500	67684280	16750	16750	16750	16750	0
84	20230616	171400	67684280	16750	16750	16750	16750	0
85	20230616	171300	67684280	16750	16750	16750	16750	0
86	20230616	171200	67684280	16750	16750	16750	16750	0
87	20230616	171100	67684280	16750	16750	16750	16750	0
88	20230616	171000	67684280	16750	16750	16750	16750	0
89	20230616	170900	67684280	16750	16750	16750	16750	0
90	20230616	170800	67684280	16750	16750	16750	16750	0
91	20230616	170700	67684280	16750	16750	16750	16750	0
92	20230616	170600	67684280	16750	16750	16750	16750	8
93	20230616	170500	67684280	16750	16750	16750	16750	0
94	20230616	170400	67684280	16750	16750	16750	16750	0
95	20230616	170300	67684280	16750	16750	16750	16750	0
96	20230616	170200	67684280	16750	16750	16750	16750	0
97	20230616	170100	67684280	16750	16750	16750	16750	0
98	20230616	170000	67684280	16750	16750	16750	16750	0
99	20230616	165900	67684280	16750	16750	16750	16750	0
100	20230616	165800	67684280	16750	16750	16750	16750	0
101	20230616	165700	67684280	16750	16750	16750	16750	0
102	20230616	165600	67684280	16750	16750	16750	16750	0
103	20230616	165500	67684280	16750	16750	16750	16750	0
104	20230616	165400	67684280	16750	16750	16750	16750	0
105	20230616	165300	67684280	16750	16750	16750	16750	0
106	20230616	165200	67684280	16750	16750	16750	16750	0
107	20230616	165100	67684280	16750	16750	16750	16750	0
108	20230616	165000	67684280	16750	16750	16750	16750	0
109	20230616	164900	67684280	16750	16750	16750	16750	0
110	20230616	164800	67684280	16750	16750	16750	16750	0
111	20230616	164700	67684280	16750	16750	16750	16750	0
112	20230616	164600	67684280	16750	16750	16750	16750	0
113	20230616	164500	67684280	16750	16750	16750	16750	0
114	20230616	164400	67684280	16750	16750	16750	16750	0
115	20230616	164300	67684280	16750	16750	16750	16750	0
116	20230616	164200	67684280	16750	16750	16750	16750	0
117	20230616	164100	67684280	16750	16750	16750	16750	0
118	20230616	164000	67684280	16750	16750	16750	16750	0
119	20230616	163900	67684280	16750	16750	16750	16750	0
120	20230616	163800	67684280	16750	16750	16750	16750	0
121	20230616	163700	67684280	16750	16750	16750	16750	0
122	20230616	163600	67684280	16750	16750	16750	16750	8
123	20230616	163500	67684280	16750	16750	16750	16750	0
124	20230616	163400	67684280	16750	16750	16750	16750	0
125	20230616	163300	67684280	16750	16750	16750	16750	0
126	20230616	163200	67684280	16750	16750	16750	16750	0
127	20230616	163100	67684280	16750	16750	16750	16750	0
128	20230616	163000	67684280	16750	16750	16750	16750	0
129	20230616	162900	67684280	16750	16750	16750	16750	0
130	20230616	162800	67684280	16750	16750	16750	16750	0
131	20230616	162700	67684280	16750	16750	16750	16750	0
132	20230616	162600	67684280	16750	16750	16750	16750	0
133	20230616	162500	67684280	16750	16750	16750	16750	0
134	20230616	162400	67684280	16750	16750	16750	16750	0
135	20230616	162300	67684280	16750	16750	16750	16750	0
136	20230616	162200	67684280	16750	16750	16750	16750	0
137	20230616	162100	67684280	16750	16750	16750	16750	0
138	20230616	162000	67684280	16750	16750	16750	16750	0
139	20230616	161900	67684280	16750	16750	16750	16750	0
140	20230616	161800	67684280	16750	16750	16750	16750	0
141	20230616	161700	67684280	16750	16750	16750	16750	0
142	20230616	161600	67684280	16750	16750	16750	16750	0
143	20230616	161500	67684280	16750	16750	16750	16750	0
144	20230616	161400	67684280	16750	16750	16750	16750	0
145	20230616	161300	67684280	16750	16750	16750	16750	0
146	20230616	161200	67684280	16750	16750	16750	16750	0
147	20230616	161100	67684280	16750	16750	16750	16750	0
148	20230616	161000	67684280	16750	16750	16750	16750	0
149	20230616	160900	67684280	16750	16750	16750	16750	0
150	20230616	160800	67684280	16750	16750	16750	16750	0
151	20230616	160700	67684280	16750	16750	16750	16750	0
152	20230616	160600	67684280	16750	16750	16750	16750	8
153	20230616	160500	67684280	16750	16750	16750	16750	0
154	20230616	160400	67684280	16750	16750	16750	16750	0
155	20230616	160300	67684280	16750	16750	16750	16750	0
156	20230616	160200	67684280	16750	16750	16750	16750	0
157	20230616	160100	67684280	16750	16750	16750	16750	0
158	20230616	160000	67684280	16750	16750	16750	16750	0
159	20230616	155900	67684280	16750	16750	16750	16750	0
160	20230616	155800	67684280	16750	16750	16750	16750	0
161	20230616	155700	67684280	16750	16750	16750	16750	0
162	20230616	155600	67684280	16750	16750	16750	16750	0
163	20230616	155500	67684280	16750	16750	16750	16750	0
164	20230616	155400	67684280	16750	16750	16750	16750	0
165	20230616	155300	67684280	16750	16750	16750	16750	0
166	20230616	155200	67684280	16750	16750	16750	16750	0
167	20230616	155100	67684280	16750	16750	16750	16750	0
168	20230616	155000	67684280	16750	16750	16750	16750	0
169	20230616	154900	67684280	16750	16750	16750	16750	0
170	20230616	154800	67684280	16750	16750	16750	16750	0
171	20230616	154700	67684280	16750	16750	16750	16750	0
172	20230616	154600	67684280	16750	16750	16750	16750	0
173	20230616	154500	67684280	16750	16750	16750	16750	0
174	20230616	154400	67684280	16750	16750	16750	16750	0
175	20230616	154300	67684280	16750	16750	16750	16750	0
176	20230616	154200	67684280	16750	16750	16750	16750	0
177	20230616	154100	67684280	16750	16750	16750	16750	0
178	20230616	154000	67684280	16750	16750	16750	16750	0
179	20230616	153900	67684280	16750	16750	16750	16750	0
180	20230616	153800	67684280	16750	16750	16750	16750	0
181	20230616	153700	67684280	16750	16750	16750	16750	0
182	20230616	153600	67684280	16750	16750	16750	16750	8
183	20230616	153500	67684280	16750	16750	16750	16750	0
184	20230616	153400	67684280	16750	16750	16750	16750	0
185	20230616	153300	67684280	16750	16750	16750	16750	0
186	20230616	153200	67684280	16750	16750	16750	16750	0
187	20230616	153100	67684280	16750	16750	16750	16750	0
188	20230616	153000	67684280	16750	16750	16750	16750	8
189	20230616	152900	67550280	16760	16760	16760	16760	0
190	20230616	152800	67550280	16760	16760	16760	16760	0
191	20230616	152700	67550280	16760	16760	16760	16760	0
192	20230616	152600	67550280	16760	16760	16760	16760	0
193	20230616	152500	67550280	16760	16760	16760	16760	0
194	20230616	152400	67550280	16760	16760	16760	16760	0
195	20230616	152300	67550280	16760	16760	16760	16760	0
196	20230616	152200	67550280	16760	16760	16760	16760	0
197	20230616	152100	67550280	16760	16760	16760	16760	0
198	20230616	152000	67550280	16760	16760	16760	16760	0
199	20230616	151900	67550280	16760	16760	16760	16760	0
200	20230616	151800	67550280	16760	16760	16760	16760	1
201	20230616	151700	67533520	16760	16760	16760	16760	1
202	20230616	151600	67516760	16760	16760	16760	16760	0
203	20230616	151500	67516760	16760	16760	16760	16760	0
204	20230616	151400	67516760	16760	16760	16760	16760	0
205	20230616	151300	67516760	16760	16760	16760	16760	20
206	20230616	151200	67181560	16750	16750	16750	16750	0
207	20230616	151100	67181560	16750	16760	16760	16750	6
208	20230616	151000	67081010	16760	16760	16760	16760	0
209	20230616	150900	67081010	16760	16760	16760	16760	0
210	20230616	150800	67081010	16760	16760	16760	16760	0
211	20230616	150700	67081010	16760	16760	16760	16760	0
212	20230616	150600	67081010	16760	16760	16760	16760	0
213	20230616	150500	67081010	16760	16760	16760	16760	0
214	20230616	150400	67081010	16760	16760	16760	16760	0
215	20230616	150300	67081010	16760	16760	16760	16760	5
216	20230616	150200	66997210	16760	16760	16760	16760	0
217	20230616	150100	66997210	16760	16760	16760	16760	0
218	20230616	150000	66997210	16760	16760	16760	16760	0
219	20230616	145900	66997210	16760	16760	16760	16760	2
220	20230616	145800	66963690	16760	16760	16760	16760	0
221	20230616	145700	66963690	16760	16760	16760	16760	0
222	20230616	145600	66963690	16760	16760	16760	16760	0
223	20230616	145500	66963690	16760	16760	16760	16760	0
224	20230616	145400	66963690	16760	16760	16760	16760	0
225	20230616	145300	66963690	16760	16760	16760	16760	19
226	20230616	145200	66645250	16770	16770	16770	16770	0
227	20230616	145100	66645250	16770	16770	16770	16770	0
228	20230616	145000	66645250	16770	16770	16770	16770	0
229	20230616	144900	66645250	16770	16770	16770	16770	0
230	20230616	144800	66645250	16770	16770	16770	16770	0
231	20230616	144700	66645250	16770	16770	16770	16770	0
232	20230616	144600	66645250	16770	16770	16770	16770	1
233	20230616	144500	66628480	16740	16740	16740	16740	0
234	20230616	144400	66628480	16740	16740	16740	16740	0
235	20230616	144300	66628480	16740	16740	16740	16740	0
236	20230616	144200	66628480	16740	16740	16740	16740	0
237	20230616	144100	66628480	16740	16740	16740	16740	0
238	20230616	144000	66628480	16740	16740	16740	16740	32
239	20230616	143900	66092800	16760	16760	16760	16760	0
240	20230616	143800	66092800	16760	16760	16760	16760	0
241	20230616	143700	66092800	16760	16760	16760	16760	0
242	20230616	143600	66092800	16760	16760	16760	16760	3
243	20230616	143500	66042520	16740	16740	16740	16740	0
244	20230616	143400	66042520	16740	16740	16740	16740	0
245	20230616	143300	66042520	16740	16740	16740	16740	0
246	20230616	143200	66042520	16740	16740	16740	16740	0
247	20230616	143100	66042520	16740	16740	16740	16740	0
248	20230616	143000	66042520	16740	16740	16740	16740	0
249	20230616	142900	66042520	16740	16740	16740	16740	0
250	20230616	142800	66042520	16740	16740	16740	16740	0
251	20230616	142700	66042520	16740	16740	16740	16740	0
252	20230616	142600	66042520	16740	16740	16740	16740	0
253	20230616	142500	66042520	16740	16740	16740	16740	0
254	20230616	142400	66042520	16740	16740	16740	16740	0
255	20230616	142300	66042520	16740	16740	16740	16740	0
256	20230616	142200	66042520	16740	16740	16740	16740	0
257	20230616	142100	66042520	16740	16740	16740	16740	0
258	20230616	142000	66042520	16740	16740	16740	16740	0
259	20230616	141900	66042520	16740	16740	16740	16740	15
260	20230616	141800	65791420	16740	16740	16740	16740	0
261	20230616	141700	65791420	16740	16740	16740	16740	0
262	20230616	141600	65791420	16740	16740	16740	16740	0
263	20230616	141500	65791420	16740	16740	16740	16740	0
264	20230616	141400	65791420	16740	16740	16740	16740	0
265	20230616	141300	65791420	16740	16740	16740	16740	0
266	20230616	141200	65791420	16740	16740	16740	16740	0
267	20230616	141100	65791420	16740	16740	16740	16740	0
268	20230616	141000	65791420	16740	16740	16740	16740	0
269	20230616	140900	65791420	16740	16740	16740	16740	0
270	20230616	140800	65791420	16740	16740	16740	16740	0
271	20230616	140700	65791420	16740	16740	16740	16740	0
272	20230616	140600	65791420	16740	16740	16740	16740	0
273	20230616	140500	65791420	16740	16740	16740	16740	0
274	20230616	140400	65791420	16740	16740	16740	16740	0
275	20230616	140300	65791420	16740	16740	16740	16740	0
276	20230616	140200	65791420	16740	16740	16740	16740	0
277	20230616	140100	65791420	16740	16740	16740	16740	0
278	20230616	140000	65791420	16740	16740	16740	16740	0
279	20230616	135900	65791420	16740	16740	16740	16740	0
280	20230616	135800	65791420	16740	16740	16740	16740	0
281	20230616	135700	65791420	16740	16740	16740	16740	0
282	20230616	135600	65791420	16740	16740	16740	16740	0
283	20230616	135500	65791420	16740	16740	16740	16740	0
284	20230616	135400	65791420	16740	16740	16740	16740	0
285	20230616	135300	65791420	16740	16740	16740	16740	0
286	20230616	135200	65791420	16740	16740	16740	16740	0
287	20230616	135100	65791420	16740	16740	16740	16740	0
288	20230616	135000	65791420	16740	16740	16740	16740	0
289	20230616	134900	65791420	16740	16740	16740	16740	0
290	20230616	134800	65791420	16740	16740	16740	16740	0
291	20230616	134700	65791420	16740	16740	16740	16740	1
292	20230616	134600	65774680	16740	16740	16740	16740	2
293	20230616	134500	65741200	16710	16710	16710	16710	0
294	20230616	134400	65741200	16710	16710	16710	16710	0
295	20230616	134300	65741200	16710	16710	16710	16710	0
296	20230616	134200	65741200	16710	16710	16710	16710	0
297	20230616	134100	65741200	16710	16710	16710	16710	0
298	20230616	134000	65741200	16710	16710	16710	16710	0
299	20230616	133900	65741200	16710	16710	16710	16710	0
300	20230616	133800	65741200	16710	16710	16710	16710	200
301	20230616	133700	62399200	16710	16710	16710	16710	0
302	20230616	133600	62399200	16710	16710	16710	16710	0
303	20230616	133500	62399200	16710	16730	16730	16710	66
304	20230616	133400	61295670	16730	16730	16730	16730	0
305	20230616	133300	61295670	16730	16730	16730	16730	5
306	20230616	133200	61212020	16730	16730	16730	16730	0
307	20230616	133100	61212020	16730	16740	16740	16730	502
308	20230616	133000	52813540	16730	16730	16730	16730	0
309	20230616	132900	52813540	16730	16740	16740	16730	136
310	20230616	132800	50538180	16740	16740	16740	16740	2
311	20230616	132700	50504700	16740	16740	16740	16730	132
312	20230616	132600	48296290	16740	16740	16740	16740	103
313	20230616	132500	46572070	16750	16750	16750	16750	82
314	20230616	132400	45198570	16770	16770	16770	16770	5
315	20230616	132300	45114720	16770	16770	16770	16770	0
316	20230616	132200	45114720	16770	16770	16770	16770	0
317	20230616	132100	45114720	16770	16770	16770	16770	0
318	20230616	132000	45114720	16770	16770	16770	16770	0
319	20230616	131900	45114720	16770	16770	16770	16770	0
320	20230616	131800	45114720	16770	16770	16770	16770	2
321	20230616	131700	45081180	16750	16750	16750	16750	0
322	20230616	131600	45081180	16750	16750	16750	16750	11
323	20230616	131500	44896930	16750	16750	16750	16750	0
324	20230616	131400	44896930	16750	16750	16750	16750	0
325	20230616	131300	44896930	16750	16750	16750	16750	0
326	20230616	131200	44896930	16750	16750	16750	16750	10
327	20230616	131100	44729430	16750	16750	16750	16750	39
328	20230616	131000	44076180	16750	16750	16750	16750	1
329	20230616	130900	44059430	16750	16750	16750	16750	1
330	20230616	130800	44042680	16750	16750	16750	16750	1
331	20230616	130700	44025930	16750	16750	16750	16750	50
332	20230616	130600	43188430	16750	16750	16750	16750	0
333	20230616	130500	43188430	16750	16750	16750	16750	0
334	20230616	130400	43188430	16750	16750	16750	16750	0
335	20230616	130300	43188430	16750	16750	16750	16750	0
336	20230616	130200	43188430	16750	16750	16750	16750	0
337	20230616	130100	43188430	16750	16750	16750	16750	1
338	20230616	130000	43171680	16750	16750	16750	16750	0
339	20230616	125900	43171680	16750	16750	16750	16750	0
340	20230616	125800	43171680	16750	16750	16750	16750	0
341	20230616	125700	43171680	16750	16750	16750	16750	0
342	20230616	125600	43171680	16750	16750	16750	16750	0
343	20230616	125500	43171680	16750	16760	16760	16750	482
344	20230616	125400	35097190	16760	16760	16760	16760	0
345	20230616	125300	35097190	16760	16760	16760	16760	0
346	20230616	125200	35097190	16760	16760	16760	16760	0
347	20230616	125100	35097190	16760	16760	16760	16760	20
348	20230616	125000	34761990	16770	16770	16770	16770	0
349	20230616	124900	34761990	16770	16770	16770	16770	9
350	20230616	124800	34611060	16770	16780	16780	16770	30
351	20230616	124700	34107890	16770	16770	16770	16770	0
352	20230616	124600	34107890	16770	16770	16770	16770	0
353	20230616	124500	34107890	16770	16770	16770	16770	0
354	20230616	124400	34107890	16770	16770	16770	16770	0
355	20230616	124300	34107890	16770	16770	16770	16770	0
356	20230616	124200	34107890	16770	16770	16770	16770	0
357	20230616	124100	34107890	16770	16770	16770	16770	0
358	20230616	124000	34107890	16770	16770	16770	16770	0
359	20230616	123900	34107890	16770	16770	16770	16770	0
360	20230616	123800	34107890	16770	16770	16770	16770	0
361	20230616	123700	34107890	16770	16770	16770	16770	0
362	20230616	123600	34107890	16770	16780	16780	16770	75
363	20230616	123500	32850070	16790	16790	16790	16790	0
364	20230616	123400	32850070	16790	16790	16790	16790	0
365	20230616	123300	32850070	16790	16790	16790	16790	0
366	20230616	123200	32850070	16790	16790	16790	16790	0
367	20230616	123100	32850070	16790	16790	16790	16790	0
368	20230616	123000	32850070	16790	16790	16790	16790	0
369	20230616	122900	32850070	16790	16790	16790	16790	0
370	20230616	122800	32850070	16790	16790	16790	16790	0
371	20230616	122700	32850070	16790	16790	16790	16790	0
372	20230616	122600	32850070	16790	16790	16790	16790	5
373	20230616	122500	32766120	16790	16790	16790	16790	0
374	20230616	122400	32766120	16790	16790	16790	16790	0
375	20230616	122300	32766120	16790	16790	16790	16790	4
376	20230616	122200	32698960	16790	16790	16790	16790	0
377	20230616	122100	32698960	16790	16790	16790	16790	0
378	20230616	122000	32698960	16790	16790	16790	16790	0
379	20230616	121900	32698960	16790	16790	16790	16790	11
380	20230616	121800	32514270	16790	16790	16790	16790	0
381	20230616	121700	32514270	16790	16790	16790	16790	0
382	20230616	121600	32514270	16790	16790	16790	16790	0
383	20230616	121500	32514270	16790	16790	16790	16790	0
384	20230616	121400	32514270	16790	16790	16790	16790	0
385	20230616	121300	32514270	16790	16790	16790	16790	30
386	20230616	121200	32010570	16790	16790	16790	16790	0
387	20230616	121100	32010570	16790	16790	16790	16790	0
388	20230616	121000	32010570	16790	16790	16790	16790	5
389	20230616	120900	31926620	16780	16780	16780	16780	0
390	20230616	120800	31926620	16780	16780	16780	16780	0
391	20230616	120700	31926620	16780	16780	16780	16780	0
392	20230616	120600	31926620	16780	16780	16780	16780	0
393	20230616	120500	31926620	16780	16780	16780	16780	0
394	20230616	120400	31926620	16780	16780	16780	16780	0
395	20230616	120300	31926620	16780	16780	16780	16780	4
396	20230616	120200	31859500	16780	16780	16780	16780	0
397	20230616	120100	31859500	16780	16780	16780	16780	0
398	20230616	120000	31859500	16780	16780	16780	16780	0
399	20230616	115900	31859500	16780	16780	16780	16780	0
400	20230616	115800	31859500	16780	16780	16780	16780	0
401	20230616	115700	31859500	16780	16780	16780	16780	0
402	20230616	115600	31859500	16780	16780	16780	16780	0
403	20230616	115500	31859500	16780	16780	16780	16780	0
404	20230616	115400	31859500	16780	16780	16780	16780	0
405	20230616	115300	31859500	16780	16780	16780	16780	0
406	20230616	115200	31859500	16780	16780	16780	16780	0
407	20230616	115100	31859500	16780	16780	16780	16780	0
408	20230616	115000	31859500	16780	16780	16780	16780	1
409	20230616	114900	31842720	16780	16780	16780	16780	40
410	20230616	114800	31171520	16780	16780	16780	16780	0
411	20230616	114700	31171520	16780	16780	16780	16780	0
412	20230616	114600	31171520	16780	16780	16780	16780	0
413	20230616	114500	31171520	16780	16780	16780	16780	0
414	20230616	114400	31171520	16780	16780	16780	16780	0
415	20230616	114300	31171520	16780	16780	16780	16780	0
416	20230616	114200	31171520	16780	16780	16780	16780	0
417	20230616	114100	31171520	16780	16780	16780	16780	0
418	20230616	114000	31171520	16780	16780	16780	16780	0
419	20230616	113900	31171520	16780	16780	16780	16780	0
420	20230616	113800	31171520	16780	16780	16780	16780	1
421	20230616	113700	31154740	16780	16780	16780	16780	4
422	20230616	113600	31087620	16780	16780	16780	16780	2
423	20230616	113500	31054060	16780	16780	16780	16780	0
424	20230616	113400	31054060	16780	16780	16780	16780	0
425	20230616	113300	31054060	16780	16780	16780	16780	0
426	20230616	113200	31054060	16780	16780	16780	16780	0
427	20230616	113100	31054060	16780	16780	16780	16780	0
428	20230616	113000	31054060	16780	16780	16780	16780	0
429	20230616	112900	31054060	16780	16780	16780	16780	1
430	20230616	112800	31037280	16780	16780	16780	16780	0
431	20230616	112700	31037280	16780	16780	16780	16780	0
432	20230616	112600	31037280	16780	16780	16780	16780	0
433	20230616	112500	31037280	16780	16780	16780	16780	0
434	20230616	112400	31037280	16780	16780	16780	16780	0
435	20230616	112300	31037280	16780	16780	16780	16780	1
436	20230616	112200	31020500	16780	16780	16780	16780	0
437	20230616	112100	31020500	16780	16780	16780	16780	0
438	20230616	112000	31020500	16780	16780	16780	16780	0
439	20230616	111900	31020500	16780	16780	16780	16780	0
440	20230616	111800	31020500	16780	16780	16780	16780	0
441	20230616	111700	31020500	16780	16780	16780	16780	0
442	20230616	111600	31020500	16780	16780	16780	16780	4
443	20230616	111500	30953380	16780	16780	16780	16780	0
444	20230616	111400	30953380	16780	16780	16780	16780	0
445	20230616	111300	30953380	16780	16780	16780	16780	14
446	20230616	111200	30718460	16780	16780	16780	16780	0
447	20230616	111100	30718460	16780	16780	16780	16780	0
448	20230616	111000	30718460	16780	16780	16780	16780	0
449	20230616	110900	30718460	16780	16780	16780	16780	0
450	20230616	110800	30718460	16780	16780	16780	16780	0
451	20230616	110700	30718460	16780	16780	16780	16780	0
452	20230616	110600	30718460	16780	16780	16780	16780	0
453	20230616	110500	30718460	16780	16780	16780	16780	0
454	20230616	110400	30718460	16780	16780	16780	16780	0
455	20230616	110300	30718460	16780	16780	16780	16780	0
456	20230616	110200	30718460	16780	16780	16780	16780	0
457	20230616	110100	30718460	16780	16780	16780	16780	40
458	20230616	110000	30047260	16780	16780	16780	16780	0
459	20230616	105900	30047260	16780	16780	16780	16780	0
460	20230616	105800	30047260	16780	16780	16780	16780	0
461	20230616	105700	30047260	16780	16780	16780	16780	0
462	20230616	105600	30047260	16780	16780	16780	16780	0
463	20230616	105500	30047260	16780	16780	16780	16780	0
464	20230616	105400	30047260	16780	16780	16780	16780	0
465	20230616	105300	30047260	16780	16780	16780	16780	0
466	20230616	105200	30047260	16780	16780	16780	16780	4
467	20230616	105100	29980140	16780	16780	16780	16780	0
468	20230616	105000	29980140	16780	16780	16780	16780	0
469	20230616	104900	29980140	16780	16780	16780	16780	1
470	20230616	104800	29963360	16780	16780	16780	16780	0
471	20230616	104700	29963360	16780	16780	16780	16780	0
472	20230616	104600	29963360	16780	16780	16780	16780	0
473	20230616	104500	29963360	16780	16780	16780	16780	0
474	20230616	104400	29963360	16780	16780	16780	16780	0
475	20230616	104300	29963360	16780	16780	16780	16780	0
476	20230616	104200	29963360	16780	16780	16780	16780	0
477	20230616	104100	29963360	16780	16780	16780	16780	0
478	20230616	104000	29963360	16780	16780	16780	16780	0
479	20230616	103900	29963360	16780	16780	16780	16780	0
480	20230616	103800	29963360	16780	16780	16780	16780	7
481	20230616	103700	29845900	16780	16780	16780	16780	0
482	20230616	103600	29845900	16780	16780	16780	16780	0
483	20230616	103500	29845900	16780	16780	16780	16780	1
484	20230616	103400	29829120	16790	16790	16790	16790	0
485	20230616	103300	29829120	16790	16790	16790	16790	0
486	20230616	103200	29829120	16790	16790	16790	16790	0
487	20230616	103100	29829120	16790	16790	16790	16790	0
488	20230616	103000	29829120	16790	16790	16790	16790	0
489	20230616	102900	29829120	16790	16790	16790	16790	0
490	20230616	102800	29829120	16790	16790	16790	16790	0
491	20230616	102700	29829120	16790	16790	16790	16790	0
492	20230616	102600	29829120	16790	16790	16790	16790	0
493	20230616	102500	29829120	16790	16790	16790	16790	0
494	20230616	102400	29829120	16790	16790	16790	16790	0
495	20230616	102300	29829120	16790	16790	16790	16790	0
496	20230616	102200	29829120	16790	16790	16790	16790	0
497	20230616	102100	29829120	16790	16790	16790	16790	0
498	20230616	102000	29829120	16790	16790	16790	16790	0
499	20230616	101900	29829120	16790	16790	16790	16790	0
500	20230616	101800	29829120	16790	16790	16790	16790	0
501	20230616	101700	29829120	16790	16790	16790	16790	0
502	20230616	101600	29829120	16790	16790	16790	16790	1
503	20230616	101500	29812330	16790	16790	16790	16790	0
504	20230616	101400	29812330	16790	16790	16790	16790	0
505	20230616	101300	29812330	16790	16790	16790	16790	0
506	20230616	101200	29812330	16790	16790	16790	16790	0
507	20230616	101100	29812330	16790	16790	16790	16790	0
508	20230616	101000	29812330	16790	16790	16790	16790	0
509	20230616	100900	29812330	16790	16790	16790	16790	0
510	20230616	100800	29812330	16790	16790	16790	16790	0
511	20230616	100700	29812330	16790	16790	16790	16790	0
512	20230616	100600	29812330	16790	16790	16790	16790	0
513	20230616	100500	29812330	16790	16790	16790	16790	5
514	20230616	100400	29728380	16780	16780	16780	16780	0
515	20230616	100300	29728380	16780	16780	16780	16780	9
516	20230616	100200	29577360	16790	16790	16790	16790	10
517	20230616	100100	29409460	16750	16750	16750	16750	0
518	20230616	100000	29409460	16750	16750	16750	16750	0
519	20230616	095900	29409460	16750	16750	16750	16750	0
520	20230616	095800	29409460	16750	16780	16780	16750	327
521	20230616	095700	23926160	16790	16790	16790	16790	0
522	20230616	095600	23926160	16790	16790	16790	16790	0
523	20230616	095500	23926160	16790	16790	16790	16790	0
524	20230616	095400	23926160	16790	16790	16790	16790	0
525	20230616	095300	23926160	16790	16790	16790	16790	0
526	20230616	095200	23926160	16790	16790	16790	16790	0
527	20230616	095100	23926160	16790	16790	16790	16790	2
528	20230616	095000	23892580	16790	16790	16790	16790	1
529	20230616	094900	23875790	16790	16790	16790	16790	2
530	20230616	094800	23842210	16790	16790	16790	16790	0
531	20230616	094700	23842210	16790	16790	16790	16790	221
532	20230616	094600	20131620	16790	16790	16790	16790	0
533	20230616	094500	20131620	16790	16790	16790	16790	0
534	20230616	094400	20131620	16790	16790	16790	16790	0
535	20230616	094300	20131620	16790	16790	16790	16790	0
536	20230616	094200	20131620	16790	16790	16790	16790	0
537	20230616	094100	20131620	16790	16790	16790	16790	0
538	20230616	094000	20131620	16790	16790	16790	16790	0
539	20230616	093900	20131620	16790	16790	16790	16790	0
540	20230616	093800	20131620	16790	16790	16790	16790	0
541	20230616	093700	20131620	16790	16790	16790	16790	0
542	20230616	093600	20131620	16790	16790	16790	16790	0
543	20230616	093500	20131620	16790	16790	16790	16790	0
544	20230616	093400	20131620	16790	16790	16790	16790	0
545	20230616	093300	20131620	16790	16790	16790	16790	0
546	20230616	093200	20131620	16790	16790	16790	16790	0
547	20230616	093100	20131620	16790	16790	16790	16790	1
548	20230616	093000	20114830	16770	16770	16770	16770	0
549	20230616	092900	20114830	16770	16770	16770	16770	0
550	20230616	092800	20114830	16770	16770	16770	16770	49
551	20230616	092700	19293100	16780	16780	16780	16780	1
552	20230616	092600	19276320	16790	16790	16790	16790	0
553	20230616	092500	19276320	16790	16790	16790	16790	0
554	20230616	092400	19276320	16790	16790	16790	16790	180
555	20230616	092300	16254120	16770	16770	16770	16770	0
556	20230616	092200	16254120	16770	16770	16770	16770	0
557	20230616	092100	16254120	16770	16780	16780	16770	500
558	20230616	092000	7869070	16770	16770	16770	16770	0
559	20230616	091900	7869070	16770	16770	16770	16770	0
560	20230616	091800	7869070	16770	16790	16790	16770	288
561	20230616	091700	3038430	16840	16840	16840	16840	0
562	20230616	091600	3038430	16840	16840	16840	16840	0
563	20230616	091500	3038430	16840	16840	16840	16840	0
564	20230616	091400	3038430	16840	16840	16840	16840	0
565	20230616	091300	3038430	16840	16840	16840	16840	0
566	20230616	091200	3038430	16840	16840	16840	16840	0
567	20230616	091100	3038430	16840	16840	16840	16840	0
568	20230616	091000	3038430	16840	16840	16840	16840	0
569	20230616	090900	3038430	16840	16840	16840	16840	0
570	20230616	090800	3038430	16840	16840	16840	16840	0
571	20230616	090700	3038430	16840	16840	16840	16840	0
572	20230616	090600	3038430	16840	16840	16840	16840	0
573	20230616	090500	3038430	16840	16840	16840	16840	0
574	20230616	090400	3038430	16840	16840	16840	16840	0
575	20230616	090300	3038430	16840	16790	16840	16770	151
576	20230616	090200	505200	16840	16840	16840	16840	0
577	20230616	090100	505200	16840	16840	16840	16840	0
578	20230616	090000	505200	16840	16840	16840	16840	30