KissMeData/038390/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193100	95110960	17730	17730	17730	17730	106
3	20230607	193000	95110960	17730	17730	17730	17730	0
4	20230607	192900	95110960	17730	17730	17730	17730	0
5	20230607	192800	95110960	17730	17730	17730	17730	0
6	20230607	192700	95110960	17730	17730	17730	17730	0
7	20230607	192600	95110960	17730	17730	17730	17730	0
8	20230607	192500	95110960	17730	17730	17730	17730	0
9	20230607	192400	95110960	17730	17730	17730	17730	0
10	20230607	192300	95110960	17730	17730	17730	17730	0
11	20230607	192200	95110960	17730	17730	17730	17730	0
12	20230607	192100	95110960	17730	17730	17730	17730	0
13	20230607	192000	95110960	17730	17730	17730	17730	0
14	20230607	191900	95110960	17730	17730	17730	17730	0
15	20230607	191800	95110960	17730	17730	17730	17730	0
16	20230607	191700	95110960	17730	17730	17730	17730	0
17	20230607	191600	95110960	17730	17730	17730	17730	0
18	20230607	191500	95110960	17730	17730	17730	17730	0
19	20230607	191400	95110960	17730	17730	17730	17730	0
20	20230607	191300	95110960	17730	17730	17730	17730	0
21	20230607	191200	95110960	17730	17730	17730	17730	0
22	20230607	191100	95110960	17730	17730	17730	17730	0
23	20230607	191000	95110960	17730	17730	17730	17730	0
24	20230607	190900	95110960	17730	17730	17730	17730	0
25	20230607	190800	95110960	17730	17730	17730	17730	0
26	20230607	190700	95110960	17730	17730	17730	17730	0
27	20230607	190600	95110960	17730	17730	17730	17730	0
28	20230607	190500	95110960	17730	17730	17730	17730	0
29	20230607	190400	95110960	17730	17730	17730	17730	0
30	20230607	190300	95110960	17730	17730	17730	17730	0
31	20230607	190200	95110960	17730	17730	17730	17730	0
32	20230607	190100	95110960	17730	17730	17730	17730	106
33	20230607	190000	95110960	17730	17730	17730	17730	0
34	20230607	185900	95110960	17730	17730	17730	17730	0
35	20230607	185800	95110960	17730	17730	17730	17730	0
36	20230607	185700	95110960	17730	17730	17730	17730	0
37	20230607	185600	95110960	17730	17730	17730	17730	0
38	20230607	185500	95110960	17730	17730	17730	17730	0
39	20230607	185400	95110960	17730	17730	17730	17730	0
40	20230607	185300	95110960	17730	17730	17730	17730	0
41	20230607	185200	95110960	17730	17730	17730	17730	0
42	20230607	185100	95110960	17730	17730	17730	17730	0
43	20230607	185000	95110960	17730	17730	17730	17730	0
44	20230607	184900	95110960	17730	17730	17730	17730	0
45	20230607	184800	95110960	17730	17730	17730	17730	0
46	20230607	184700	95110960	17730	17730	17730	17730	0
47	20230607	184600	95110960	17730	17730	17730	17730	0
48	20230607	184500	95110960	17730	17730	17730	17730	0
49	20230607	184400	95110960	17730	17730	17730	17730	0
50	20230607	184300	95110960	17730	17730	17730	17730	0
51	20230607	184200	95110960	17730	17730	17730	17730	0
52	20230607	184100	95110960	17730	17730	17730	17730	0
53	20230607	184000	95110960	17730	17730	17730	17730	0
54	20230607	183900	95110960	17730	17730	17730	17730	0
55	20230607	183800	95110960	17730	17730	17730	17730	0
56	20230607	183700	95110960	17730	17730	17730	17730	0
57	20230607	183600	95110960	17730	17730	17730	17730	0
58	20230607	183500	95110960	17730	17730	17730	17730	0
59	20230607	183400	95110960	17730	17730	17730	17730	0
60	20230607	183300	95110960	17730	17730	17730	17730	0
61	20230607	183200	95110960	17730	17730	17730	17730	0
62	20230607	183100	95110960	17730	17730	17730	17730	106
63	20230607	183000	95110960	17730	17730	17730	17730	0
64	20230607	182900	95110960	17730	17730	17730	17730	0
65	20230607	182800	95110960	17730	17730	17730	17730	0
66	20230607	182700	95110960	17730	17730	17730	17730	0
67	20230607	182600	95110960	17730	17730	17730	17730	0
68	20230607	182500	95110960	17730	17730	17730	17730	0
69	20230607	182400	95110960	17730	17730	17730	17730	0
70	20230607	182300	95110960	17730	17730	17730	17730	0
71	20230607	182200	95110960	17730	17730	17730	17730	0
72	20230607	182100	95110960	17730	17730	17730	17730	0
73	20230607	182000	95110960	17730	17730	17730	17730	0
74	20230607	181900	95110960	17730	17730	17730	17730	0
75	20230607	181800	95110960	17730	17730	17730	17730	0
76	20230607	181700	95110960	17730	17730	17730	17730	0
77	20230607	181600	95110960	17730	17730	17730	17730	0
78	20230607	181500	95110960	17730	17730	17730	17730	0
79	20230607	181400	95110960	17730	17730	17730	17730	0
80	20230607	181300	95110960	17730	17730	17730	17730	0
81	20230607	181200	95110960	17730	17730	17730	17730	0
82	20230607	181100	95110960	17730	17730	17730	17730	0
83	20230607	181000	95110960	17730	17730	17730	17730	0
84	20230607	180900	95110960	17730	17730	17730	17730	0
85	20230607	180800	95110960	17730	17730	17730	17730	0
86	20230607	180700	95110960	17730	17730	17730	17730	0
87	20230607	180600	95110960	17730	17730	17730	17730	0
88	20230607	180500	95110960	17730	17730	17730	17730	0
89	20230607	180400	95110960	17730	17730	17730	17730	0
90	20230607	180300	95110960	17730	17730	17730	17730	0
91	20230607	180200	95110960	17730	17730	17730	17730	0
92	20230607	180100	95110960	17730	17730	17730	17730	106
93	20230607	180000	95110960	17730	17730	17730	17730	0
94	20230607	175900	95110960	17730	17730	17730	17730	0
95	20230607	175800	95110960	17730	17730	17730	17730	0
96	20230607	175700	95110960	17730	17730	17730	17730	0
97	20230607	175600	95110960	17730	17730	17730	17730	0
98	20230607	175500	95110960	17730	17730	17730	17730	0
99	20230607	175400	95110960	17730	17730	17730	17730	0
100	20230607	175300	95110960	17730	17730	17730	17730	0
101	20230607	175200	95110960	17730	17730	17730	17730	0
102	20230607	175100	95110960	17730	17730	17730	17730	0
103	20230607	175000	95110960	17730	17730	17730	17730	0
104	20230607	174900	95110960	17730	17730	17730	17730	0
105	20230607	174800	95110960	17730	17730	17730	17730	0
106	20230607	174700	95110960	17730	17730	17730	17730	0
107	20230607	174600	95110960	17730	17730	17730	17730	0
108	20230607	174500	95110960	17730	17730	17730	17730	0
109	20230607	174400	95110960	17730	17730	17730	17730	0
110	20230607	174300	95110960	17730	17730	17730	17730	0
111	20230607	174200	95110960	17730	17730	17730	17730	0
112	20230607	174100	95110960	17730	17730	17730	17730	0
113	20230607	174000	95110960	17730	17730	17730	17730	0
114	20230607	173900	95110960	17730	17730	17730	17730	0
115	20230607	173800	95110960	17730	17730	17730	17730	0
116	20230607	173700	95110960	17730	17730	17730	17730	0
117	20230607	173600	95110960	17730	17730	17730	17730	0
118	20230607	173500	95110960	17730	17730	17730	17730	0
119	20230607	173400	95110960	17730	17730	17730	17730	0
120	20230607	173300	95110960	17730	17730	17730	17730	0
121	20230607	173200	95110960	17730	17730	17730	17730	0
122	20230607	173100	95110960	17730	17730	17730	17730	106
123	20230607	173000	95110960	17730	17730	17730	17730	0
124	20230607	172900	95110960	17730	17730	17730	17730	0
125	20230607	172800	95110960	17730	17730	17730	17730	0
126	20230607	172700	95110960	17730	17730	17730	17730	0
127	20230607	172600	95110960	17730	17730	17730	17730	0
128	20230607	172500	95110960	17730	17730	17730	17730	0
129	20230607	172400	95110960	17730	17730	17730	17730	0
130	20230607	172300	95110960	17730	17730	17730	17730	0
131	20230607	172200	95110960	17730	17730	17730	17730	0
132	20230607	172100	95110960	17730	17730	17730	17730	0
133	20230607	172000	95110960	17730	17730	17730	17730	0
134	20230607	171900	95110960	17730	17730	17730	17730	0
135	20230607	171800	95110960	17730	17730	17730	17730	0
136	20230607	171700	95110960	17730	17730	17730	17730	0
137	20230607	171600	95110960	17730	17730	17730	17730	0
138	20230607	171500	95110960	17730	17730	17730	17730	0
139	20230607	171400	95110960	17730	17730	17730	17730	0
140	20230607	171300	95110960	17730	17730	17730	17730	0
141	20230607	171200	95110960	17730	17730	17730	17730	0
142	20230607	171100	95110960	17730	17730	17730	17730	0
143	20230607	171000	95110960	17730	17730	17730	17730	0
144	20230607	170900	95110960	17730	17730	17730	17730	0
145	20230607	170800	95110960	17730	17730	17730	17730	0
146	20230607	170700	95110960	17730	17730	17730	17730	0
147	20230607	170600	95110960	17730	17730	17730	17730	0
148	20230607	170500	95110960	17730	17730	17730	17730	0
149	20230607	170400	95110960	17730	17730	17730	17730	0
150	20230607	170300	95110960	17730	17730	17730	17730	0
151	20230607	170200	95110960	17730	17730	17730	17730	0
152	20230607	170100	95110960	17730	17730	17730	17730	106
153	20230607	170000	95110960	17730	17730	17730	17730	0
154	20230607	165900	95110960	17730	17730	17730	17730	0
155	20230607	165800	95110960	17730	17730	17730	17730	0
156	20230607	165700	95110960	17730	17730	17730	17730	0
157	20230607	165600	95110960	17730	17730	17730	17730	0
158	20230607	165500	95110960	17730	17730	17730	17730	0
159	20230607	165400	95110960	17730	17730	17730	17730	0
160	20230607	165300	95110960	17730	17730	17730	17730	0
161	20230607	165200	95110960	17730	17730	17730	17730	0
162	20230607	165100	95110960	17730	17730	17730	17730	0
163	20230607	165000	95110960	17730	17730	17730	17730	0
164	20230607	164900	95110960	17730	17730	17730	17730	0
165	20230607	164800	95110960	17730	17730	17730	17730	0
166	20230607	164700	95110960	17730	17730	17730	17730	0
167	20230607	164600	95110960	17730	17730	17730	17730	0
168	20230607	164500	95110960	17730	17730	17730	17730	0
169	20230607	164400	95110960	17730	17730	17730	17730	0
170	20230607	164300	95110960	17730	17730	17730	17730	0
171	20230607	164200	95110960	17730	17730	17730	17730	0
172	20230607	164100	95110960	17730	17730	17730	17730	0
173	20230607	164000	95110960	17730	17730	17730	17730	0
174	20230607	163900	95110960	17730	17730	17730	17730	0
175	20230607	163800	95110960	17730	17730	17730	17730	0
176	20230607	163700	95110960	17730	17730	17730	17730	0
177	20230607	163600	95110960	17730	17730	17730	17730	0
178	20230607	163500	95110960	17730	17730	17730	17730	0
179	20230607	163400	95110960	17730	17730	17730	17730	0
180	20230607	163300	95110960	17730	17730	17730	17730	0
181	20230607	163200	95110960	17730	17730	17730	17730	0
182	20230607	163100	95110960	17730	17730	17730	17730	106
183	20230607	163000	95110960	17730	17730	17730	17730	0
184	20230607	162900	95110960	17730	17730	17730	17730	0
185	20230607	162800	95110960	17730	17730	17730	17730	0
186	20230607	162700	95110960	17730	17730	17730	17730	0
187	20230607	162600	95110960	17730	17730	17730	17730	0
188	20230607	162500	95110960	17730	17730	17730	17730	0
189	20230607	162400	95110960	17730	17730	17730	17730	0
190	20230607	162300	95110960	17730	17730	17730	17730	0
191	20230607	162200	95110960	17730	17730	17730	17730	0
192	20230607	162100	95110960	17730	17730	17730	17730	0
193	20230607	162000	95110960	17730	17730	17730	17730	0
194	20230607	161900	95110960	17730	17730	17730	17730	0
195	20230607	161800	95110960	17730	17730	17730	17730	0
196	20230607	161700	95110960	17730	17730	17730	17730	0
197	20230607	161600	95110960	17730	17730	17730	17730	0
198	20230607	161500	95110960	17730	17730	17730	17730	0
199	20230607	161400	95110960	17730	17730	17730	17730	0
200	20230607	161300	95110960	17730	17730	17730	17730	0
201	20230607	161200	95110960	17730	17730	17730	17730	0
202	20230607	161100	95110960	17730	17730	17730	17730	0
203	20230607	161000	95110960	17730	17730	17730	17730	0
204	20230607	160900	95110960	17730	17730	17730	17730	0
205	20230607	160800	95110960	17730	17730	17730	17730	0
206	20230607	160700	95110960	17730	17730	17730	17730	0
207	20230607	160600	95110960	17730	17730	17730	17730	0
208	20230607	160500	95110960	17730	17730	17730	17730	0
209	20230607	160400	95110960	17730	17730	17730	17730	0
210	20230607	160300	95110960	17730	17730	17730	17730	0
211	20230607	160200	95110960	17730	17730	17730	17730	0
212	20230607	160100	95110960	17730	17730	17730	17730	106
213	20230607	160000	95110960	17730	17730	17730	17730	0
214	20230607	155900	95110960	17730	17730	17730	17730	0
215	20230607	155800	95110960	17730	17730	17730	17730	0
216	20230607	155700	95110960	17730	17730	17730	17730	0
217	20230607	155600	95110960	17730	17730	17730	17730	0
218	20230607	155500	95110960	17730	17730	17730	17730	0
219	20230607	155400	95110960	17730	17730	17730	17730	0
220	20230607	155300	95110960	17730	17730	17730	17730	0
221	20230607	155200	95110960	17730	17730	17730	17730	0
222	20230607	155100	95110960	17730	17730	17730	17730	0
223	20230607	155000	95110960	17730	17730	17730	17730	0
224	20230607	154900	95110960	17730	17730	17730	17730	0
225	20230607	154800	95110960	17730	17730	17730	17730	0
226	20230607	154700	95110960	17730	17730	17730	17730	0
227	20230607	154600	95110960	17730	17730	17730	17730	0
228	20230607	154500	95110960	17730	17730	17730	17730	0
229	20230607	154400	95110960	17730	17730	17730	17730	0
230	20230607	154300	95110960	17730	17730	17730	17730	0
231	20230607	154200	95110960	17730	17730	17730	17730	0
232	20230607	154100	95110960	17730	17730	17730	17730	0
233	20230607	154000	95110960	17730	17730	17730	17730	0
234	20230607	153900	95110960	17730	17730	17730	17730	0
235	20230607	153800	95110960	17730	17730	17730	17730	0
236	20230607	153700	95110960	17730	17730	17730	17730	0
237	20230607	153600	95110960	17730	17730	17730	17730	0
238	20230607	153500	95110960	17730	17730	17730	17730	0
239	20230607	153400	95110960	17730	17730	17730	17730	0
240	20230607	153300	95110960	17730	17730	17730	17730	0
241	20230607	153200	95110960	17730	17730	17730	17730	0
242	20230607	153100	95110960	17730	17730	17730	17730	106
243	20230607	153000	95110960	17730	17730	17730	17730	106
244	20230607	152900	93231580	17610	17610	17610	17610	0
245	20230607	152800	93231580	17610	17610	17610	17610	0
246	20230607	152700	93231580	17610	17610	17610	17610	0
247	20230607	152600	93231580	17610	17610	17610	17610	0
248	20230607	152500	93231580	17610	17610	17610	17610	0
249	20230607	152400	93231580	17610	17610	17610	17610	0
250	20230607	152300	93231580	17610	17610	17610	17610	0
251	20230607	152200	93231580	17610	17610	17610	17610	0
252	20230607	152100	93231580	17610	17610	17610	17610	0
253	20230607	152000	93231580	17610	17610	17610	17610	0
254	20230607	151900	93231580	17610	17610	17610	17610	3
255	20230607	151800	93178750	17640	17640	17640	17640	0
256	20230607	151700	93178750	17640	17640	17640	17640	52
257	20230607	151600	92261470	17610	17610	17610	17610	0
258	20230607	151500	92261470	17610	17610	17610	17610	0
259	20230607	151400	92261470	17610	17620	17620	17610	76
260	20230607	151300	90922780	17620	17620	17620	17620	55
261	20230607	151200	89953680	17620	17620	17620	17620	6
262	20230607	151100	89847960	17620	17620	17620	17620	0
263	20230607	151000	89847960	17620	17620	17620	17620	0
264	20230607	150900	89847960	17620	17620	17620	17620	0
265	20230607	150800	89847960	17620	17620	17620	17620	0
266	20230607	150700	89847960	17620	17620	17620	17620	0
267	20230607	150600	89847960	17620	17620	17620	17620	0
268	20230607	150500	89847960	17620	17620	17620	17620	0
269	20230607	150400	89847960	17620	17620	17620	17620	0
270	20230607	150300	89847960	17620	17620	17620	17620	0
271	20230607	150200	89847960	17620	17620	17620	17620	0
272	20230607	150100	89847960	17620	17620	17620	17620	0
273	20230607	150000	89847960	17620	17620	17620	17620	0
274	20230607	145900	89847960	17620	17620	17620	17620	0
275	20230607	145800	89847960	17620	17640	17640	17620	34
276	20230607	145700	89248830	17680	17680	17680	17680	0
277	20230607	145600	89248830	17680	17680	17680	17680	0
278	20230607	145500	89248830	17680	17680	17680	17680	22
279	20230607	145400	88859870	17720	17720	17720	17720	0
280	20230607	145300	88859870	17720	17720	17720	17720	0
281	20230607	145200	88859870	17720	17640	17720	17640	371
282	20230607	145100	82302160	17640	17640	17640	17640	0
283	20230607	145000	82302160	17640	17640	17640	17640	34
284	20230607	144900	81702400	17620	17620	17620	17620	0
285	20230607	144800	81702400	17620	17620	17620	17620	0
286	20230607	144700	81702400	17620	17620	17620	17620	0
287	20230607	144600	81702400	17620	17620	17620	17620	0
288	20230607	144500	81702400	17620	17620	17620	17620	0
289	20230607	144400	81702400	17620	17630	17630	17620	286
290	20230607	144300	76660640	17640	17640	17640	17640	0
291	20230607	144200	76660640	17640	17640	17640	17640	123
292	20230607	144100	74490920	17640	17640	17640	17640	0
293	20230607	144000	74490920	17640	17640	17640	17640	0
294	20230607	143900	74490920	17640	17640	17640	17640	1
295	20230607	143800	74473280	17630	17630	17630	17630	0
296	20230607	143700	74473280	17630	17630	17630	17630	0
297	20230607	143600	74473280	17630	17630	17630	17630	0
298	20230607	143500	74473280	17630	17630	17630	17630	0
299	20230607	143400	74473280	17630	17630	17630	17630	0
300	20230607	143300	74473280	17630	17630	17630	17630	0
301	20230607	143200	74473280	17630	17630	17630	17630	0
302	20230607	143100	74473280	17630	17630	17630	17630	0
303	20230607	143000	74473280	17630	17630	17630	17630	0
304	20230607	142900	74473280	17630	17630	17630	17630	0
305	20230607	142800	74473280	17630	17630	17630	17630	0
306	20230607	142700	74473280	17630	17630	17630	17630	0
307	20230607	142600	74473280	17630	17630	17630	17630	0
308	20230607	142500	74473280	17630	17630	17630	17630	0
309	20230607	142400	74473280	17630	17630	17630	17630	0
310	20230607	142300	74473280	17630	17630	17630	17630	31
311	20230607	142200	73926750	17630	17630	17630	17630	0
312	20230607	142100	73926750	17630	17630	17630	17630	0
313	20230607	142000	73926750	17630	17630	17630	17630	0
314	20230607	141900	73926750	17630	17630	17630	17630	0
315	20230607	141800	73926750	17630	17630	17630	17630	0
316	20230607	141700	73926750	17630	17630	17630	17630	0
317	20230607	141600	73926750	17630	17630	17630	17630	0
318	20230607	141500	73926750	17630	17630	17630	17630	0
319	20230607	141400	73926750	17630	17630	17630	17630	0
320	20230607	141300	73926750	17630	17630	17630	17630	0
321	20230607	141200	73926750	17630	17630	17630	17630	20
322	20230607	141100	73574150	17630	17630	17630	17630	0
323	20230607	141000	73574150	17630	17630	17630	17630	0
324	20230607	140900	73574150	17630	17630	17630	17630	0
325	20230607	140800	73574150	17630	17630	17630	17630	0
326	20230607	140700	73574150	17630	17630	17630	17630	0
327	20230607	140600	73574150	17630	17630	17630	17630	0
328	20230607	140500	73574150	17630	17630	17630	17630	0
329	20230607	140400	73574150	17630	17630	17630	17630	0
330	20230607	140300	73574150	17630	17630	17630	17630	8
331	20230607	140200	73433110	17630	17630	17630	17630	1
332	20230607	140100	73415480	17630	17640	17640	17630	41
333	20230607	140000	72692250	17620	17620	17620	17620	0
334	20230607	135900	72692250	17620	17620	17620	17620	0
335	20230607	135800	72692250	17620	17620	17620	17620	0
336	20230607	135700	72692250	17620	17620	17620	17620	16
337	20230607	135600	72410330	17620	17620	17620	17620	1
338	20230607	135500	72392710	17610	17610	17610	17610	0
339	20230607	135400	72392710	17610	17610	17610	17610	0
340	20230607	135300	72392710	17610	17610	17610	17610	0
341	20230607	135200	72392710	17610	17610	17610	17610	0
342	20230607	135100	72392710	17610	17610	17610	17610	0
343	20230607	135000	72392710	17610	17610	17610	17610	0
344	20230607	134900	72392710	17610	17610	17610	17610	0
345	20230607	134800	72392710	17610	17610	17610	17610	0
346	20230607	134700	72392710	17610	17610	17610	17610	0
347	20230607	134600	72392710	17610	17610	17610	17610	0
348	20230607	134500	72392710	17610	17610	17610	17610	0
349	20230607	134400	72392710	17610	17610	17610	17610	0
350	20230607	134300	72392710	17610	17610	17610	17610	0
351	20230607	134200	72392710	17610	17610	17610	17610	0
352	20230607	134100	72392710	17610	17610	17610	17610	0
353	20230607	134000	72392710	17610	17610	17610	17610	0
354	20230607	133900	72392710	17610	17610	17610	17610	0
355	20230607	133800	72392710	17610	17610	17610	17610	0
356	20230607	133700	72392710	17610	17610	17610	17610	1
357	20230607	133600	72375100	17610	17610	17610	17610	0
358	20230607	133500	72375100	17610	17610	17610	17610	2
359	20230607	133400	72339880	17610	17610	17610	17610	2
360	20230607	133300	72304660	17610	17620	17620	17610	65
361	20230607	133200	71159920	17620	17620	17620	17620	0
362	20230607	133100	71159920	17620	17620	17620	17620	0
363	20230607	133000	71159920	17620	17620	17620	17620	0
364	20230607	132900	71159920	17620	17620	17620	17620	0
365	20230607	132800	71159920	17620	17620	17620	17620	0
366	20230607	132700	71159920	17620	17620	17620	17620	1
367	20230607	132600	71142300	17610	17610	17610	17610	0
368	20230607	132500	71142300	17610	17610	17610	17610	0
369	20230607	132400	71142300	17610	17610	17610	17610	0
370	20230607	132300	71142300	17610	17610	17610	17610	139
371	20230607	132200	68694510	17620	17620	17620	17620	9
372	20230607	132100	68535930	17620	17620	17620	17620	0
373	20230607	132000	68535930	17620	17620	17620	17620	0
374	20230607	131900	68535930	17620	17620	17620	17620	0
375	20230607	131800	68535930	17620	17620	17620	17620	0
376	20230607	131700	68535930	17620	17620	17620	17620	0
377	20230607	131600	68535930	17620	17620	17620	17620	1
378	20230607	131500	68518310	17620	17620	17620	17620	0
379	20230607	131400	68518310	17620	17620	17620	17620	0
380	20230607	131300	68518310	17620	17620	17620	17620	0
381	20230607	131200	68518310	17620	17620	17620	17620	11
382	20230607	131100	68324490	17620	17620	17620	17620	0
383	20230607	131000	68324490	17620	17620	17620	17620	0
384	20230607	130900	68324490	17620	17620	17620	17620	0
385	20230607	130800	68324490	17620	17620	17620	17620	0
386	20230607	130700	68324490	17620	17620	17620	17620	0
387	20230607	130600	68324490	17620	17620	17620	17620	0
388	20230607	130500	68324490	17620	17620	17620	17620	0
389	20230607	130400	68324490	17620	17620	17620	17620	0
390	20230607	130300	68324490	17620	17620	17620	17620	0
391	20230607	130200	68324490	17620	17620	17620	17620	0
392	20230607	130100	68324490	17620	17620	17620	17620	0
393	20230607	130000	68324490	17620	17620	17620	17620	0
394	20230607	125900	68324490	17620	17620	17620	17620	0
395	20230607	125800	68324490	17620	17620	17620	17620	0
396	20230607	125700	68324490	17620	17620	17620	17620	0
397	20230607	125600	68324490	17620	17620	17620	17620	0
398	20230607	125500	68324490	17620	17620	17620	17620	0
399	20230607	125400	68324490	17620	17620	17620	17620	0
400	20230607	125300	68324490	17620	17620	17620	17620	0
401	20230607	125200	68324490	17620	17620	17620	17620	0
402	20230607	125100	68324490	17620	17620	17620	17620	0
403	20230607	125000	68324490	17620	17620	17620	17620	0
404	20230607	124900	68324490	17620	17620	17620	17620	0
405	20230607	124800	68324490	17620	17620	17620	17620	0
406	20230607	124700	68324490	17620	17620	17620	17620	0
407	20230607	124600	68324490	17620	17620	17620	17620	0
408	20230607	124500	68324490	17620	17620	17620	17620	87
409	20230607	124400	66791550	17610	17610	17610	17610	0
410	20230607	124300	66791550	17610	17610	17610	17610	2
411	20230607	124200	66756330	17620	17620	17620	17620	50
412	20230607	124100	65875330	17620	17620	17620	17620	1
413	20230607	124000	65857710	17620	17630	17630	17620	2640
414	20230607	123900	19336150	17640	17640	17640	17640	0
415	20230607	123800	19336150	17640	17640	17640	17640	0
416	20230607	123700	19336150	17640	17640	17640	17640	0
417	20230607	123600	19336150	17640	17640	17640	17640	4
418	20230607	123500	19265590	17630	17630	17630	17630	0
419	20230607	123400	19265590	17630	17630	17630	17630	0
420	20230607	123300	19265590	17630	17630	17630	17630	0
421	20230607	123200	19265590	17630	17630	17630	17630	0
422	20230607	123100	19265590	17630	17630	17630	17630	2
423	20230607	123000	19230330	17630	17630	17630	17630	0
424	20230607	122900	19230330	17630	17630	17630	17630	0
425	20230607	122800	19230330	17630	17630	17630	17630	0
426	20230607	122700	19230330	17630	17630	17630	17630	0
427	20230607	122600	19230330	17630	17630	17630	17630	0
428	20230607	122500	19230330	17630	17630	17630	17630	5
429	20230607	122400	19142180	17630	17630	17630	17630	3
430	20230607	122300	19089290	17630	17630	17630	17630	0
431	20230607	122200	19089290	17630	17630	17630	17630	0
432	20230607	122100	19089290	17630	17630	17630	17630	0
433	20230607	122000	19089290	17630	17630	17630	17630	0
434	20230607	121900	19089290	17630	17630	17630	17630	0
435	20230607	121800	19089290	17630	17630	17630	17630	0
436	20230607	121700	19089290	17630	17630	17630	17630	0
437	20230607	121600	19089290	17630	17630	17630	17630	0
438	20230607	121500	19089290	17630	17630	17630	17630	0
439	20230607	121400	19089290	17630	17630	17630	17630	0
440	20230607	121300	19089290	17630	17630	17630	17630	0
441	20230607	121200	19089290	17630	17640	17640	17630	93
442	20230607	121100	17448810	17640	17640	17640	17640	0
443	20230607	121000	17448810	17640	17640	17640	17640	0
444	20230607	120900	17448810	17640	17640	17640	17640	0
445	20230607	120800	17448810	17640	17640	17640	17640	0
446	20230607	120700	17448810	17640	17640	17640	17640	0
447	20230607	120600	17448810	17640	17640	17640	17640	0
448	20230607	120500	17448810	17640	17640	17640	17640	0
449	20230607	120400	17448810	17640	17640	17640	17640	0
450	20230607	120300	17448810	17640	17640	17640	17640	0
451	20230607	120200	17448810	17640	17640	17640	17640	0
452	20230607	120100	17448810	17640	17650	17650	17640	11
453	20230607	120000	17254700	17640	17650	17650	17640	16
454	20230607	115900	16972420	17650	17650	17650	17650	0
455	20230607	115800	16972420	17650	17650	17650	17650	0
456	20230607	115700	16972420	17650	17650	17650	17650	0
457	20230607	115600	16972420	17650	17650	17650	17650	1
458	20230607	115500	16954770	17650	17650	17650	17650	1
459	20230607	115400	16937120	17640	17640	17640	17640	0
460	20230607	115300	16937120	17640	17640	17640	17640	0
461	20230607	115200	16937120	17640	17640	17640	17640	0
462	20230607	115100	16937120	17640	17640	17640	17640	0
463	20230607	115000	16937120	17640	17640	17640	17640	0
464	20230607	114900	16937120	17640	17640	17640	17640	0
465	20230607	114800	16937120	17640	17650	17650	17630	137
466	20230607	114700	14520220	17650	17650	17650	17650	0
467	20230607	114600	14520220	17650	17650	17650	17650	0
468	20230607	114500	14520220	17650	17650	17650	17650	0
469	20230607	114400	14520220	17650	17650	17650	17650	3
470	20230607	114300	14467270	17650	17650	17650	17650	0
471	20230607	114200	14467270	17650	17650	17650	17650	166
472	20230607	114100	11537370	17700	17700	17700	17700	0
473	20230607	114000	11537370	17700	17700	17700	17700	44
474	20230607	113900	10758570	17700	17700	17700	17700	0
475	20230607	113800	10758570	17700	17700	17700	17700	0
476	20230607	113700	10758570	17700	17700	17700	17700	0
477	20230607	113600	10758570	17700	17700	17700	17700	0
478	20230607	113500	10758570	17700	17700	17700	17700	0
479	20230607	113400	10758570	17700	17700	17700	17700	0
480	20230607	113300	10758570	17700	17700	17700	17700	0
481	20230607	113200	10758570	17700	17700	17700	17700	0
482	20230607	113100	10758570	17700	17700	17700	17700	0
483	20230607	113000	10758570	17700	17700	17700	17700	0
484	20230607	112900	10758570	17700	17700	17700	17700	0
485	20230607	112800	10758570	17700	17700	17700	17700	0
486	20230607	112700	10758570	17700	17700	17700	17700	0
487	20230607	112600	10758570	17700	17700	17700	17700	2
488	20230607	112500	10723170	17700	17700	17700	17700	0
489	20230607	112400	10723170	17700	17700	17700	17700	0
490	20230607	112300	10723170	17700	17700	17700	17700	5
491	20230607	112200	10634670	17640	17640	17640	17640	0
492	20230607	112100	10634670	17640	17640	17640	17640	0
493	20230607	112000	10634670	17640	17640	17640	17640	0
494	20230607	111900	10634670	17640	17640	17640	17640	0
495	20230607	111800	10634670	17640	17640	17640	17640	0
496	20230607	111700	10634670	17640	17640	17640	17640	0
497	20230607	111600	10634670	17640	17640	17640	17640	0
498	20230607	111500	10634670	17640	17640	17640	17640	0
499	20230607	111400	10634670	17640	17640	17640	17640	0
500	20230607	111300	10634670	17640	17640	17640	17640	0
501	20230607	111200	10634670	17640	17640	17640	17640	0
502	20230607	111100	10634670	17640	17640	17640	17640	0
503	20230607	111000	10634670	17640	17640	17640	17640	0
504	20230607	110900	10634670	17640	17640	17640	17640	0
505	20230607	110800	10634670	17640	17640	17640	17640	0
506	20230607	110700	10634670	17640	17640	17640	17640	0
507	20230607	110600	10634670	17640	17640	17640	17640	0
508	20230607	110500	10634670	17640	17640	17640	17640	0
509	20230607	110400	10634670	17640	17640	17640	17640	3
510	20230607	110300	10581750	17630	17630	17630	17630	0
511	20230607	110200	10581750	17630	17630	17630	17630	0
512	20230607	110100	10581750	17630	17630	17630	17630	0
513	20230607	110000	10581750	17630	17630	17630	17630	0
514	20230607	105900	10581750	17630	17630	17630	17630	0
515	20230607	105800	10581750	17630	17630	17630	17630	0
516	20230607	105700	10581750	17630	17630	17630	17630	0
517	20230607	105600	10581750	17630	17630	17630	17630	0
518	20230607	105500	10581750	17630	17630	17630	17630	0
519	20230607	105400	10581750	17630	17630	17630	17630	0
520	20230607	105300	10581750	17630	17630	17630	17630	0
521	20230607	105200	10581750	17630	17630	17630	17630	0
522	20230607	105100	10581750	17630	17630	17630	17630	0
523	20230607	105000	10581750	17630	17630	17630	17630	0
524	20230607	104900	10581750	17630	17630	17630	17630	0
525	20230607	104800	10581750	17630	17630	17630	17630	0
526	20230607	104700	10581750	17630	17630	17630	17630	0
527	20230607	104600	10581750	17630	17630	17630	17630	0
528	20230607	104500	10581750	17630	17630	17630	17630	0
529	20230607	104400	10581750	17630	17630	17630	17630	0
530	20230607	104300	10581750	17630	17630	17630	17630	0
531	20230607	104200	10581750	17630	17640	17640	17630	17
532	20230607	104100	10281970	17640	17640	17640	17640	0
533	20230607	104000	10281970	17640	17640	17640	17640	0
534	20230607	103900	10281970	17640	17650	17650	17640	49
535	20230607	103800	9417310	17650	17650	17650	17650	2
536	20230607	103700	9382010	17650	17650	17650	17650	0
537	20230607	103600	9382010	17650	17670	17670	17650	50
538	20230607	103500	8499480	17670	17670	17670	17670	0
539	20230607	103400	8499480	17670	17670	17670	17670	0
540	20230607	103300	8499480	17670	17670	17670	17670	0
541	20230607	103200	8499480	17670	17670	17670	17670	0
542	20230607	103100	8499480	17670	17670	17670	17670	0
543	20230607	103000	8499480	17670	17670	17670	17670	0
544	20230607	102900	8499480	17670	17670	17670	17670	0
545	20230607	102800	8499480	17670	17670	17670	17670	0
546	20230607	102700	8499480	17670	17670	17670	17670	6
547	20230607	102600	8393460	17680	17680	17680	17680	0
548	20230607	102500	8393460	17680	17680	17680	17680	0
549	20230607	102400	8393460	17680	17680	17680	17680	1
550	20230607	102300	8375780	17690	17690	17690	17690	2
551	20230607	102200	8340400	17690	17660	17690	17660	4
552	20230607	102100	8269730	17650	17650	17650	17650	0
553	20230607	102000	8269730	17650	17650	17650	17650	63
554	20230607	101900	7157780	17660	17660	17660	17660	20
555	20230607	101800	6804580	17690	17690	17690	17690	0
556	20230607	101700	6804580	17690	17690	17690	17690	0
557	20230607	101600	6804580	17690	17690	17690	17690	0
558	20230607	101500	6804580	17690	17690	17690	17690	0
559	20230607	101400	6804580	17690	17690	17690	17690	0
560	20230607	101300	6804580	17690	17690	17690	17690	0
561	20230607	101200	6804580	17690	17690	17690	17690	0
562	20230607	101100	6804580	17690	17690	17690	17690	0
563	20230607	101000	6804580	17690	17690	17690	17690	0
564	20230607	100900	6804580	17690	17690	17700	17690	6
565	20230607	100800	6698420	17650	17650	17650	17650	0
566	20230607	100700	6698420	17650	17650	17650	17650	0
567	20230607	100600	6698420	17650	17650	17650	17650	0
568	20230607	100500	6698420	17650	17650	17650	17650	0
569	20230607	100400	6698420	17650	17650	17650	17650	0
570	20230607	100300	6698420	17650	17650	17650	17650	0
571	20230607	100200	6698420	17650	17660	17660	17650	12
572	20230607	100100	6486580	17660	17690	17690	17650	163
573	20230607	100000	3607920	17700	17700	17700	17700	0
574	20230607	095900	3607920	17700	17700	17700	17700	0
575	20230607	095800	3607920	17700	17700	17700	17700	2
576	20230607	095700	3572520	17700	17700	17700	17700	0
577	20230607	095600	3572520	17700	17700	17700	17700	0
578	20230607	095500	3572520	17700	17700	17700	17700	2
579	20230607	095400	3537120	17700	17700	17700	17700	0
580	20230607	095300	3537120	17700	17700	17700	17700	0
581	20230607	095200	3537120	17700	17700	17700	17700	15
582	20230607	095100	3271620	17700	17700	17700	17700	0
583	20230607	095000	3271620	17700	17700	17700	17700	0
584	20230607	094900	3271620	17700	17700	17700	17700	0
585	20230607	094800	3271620	17700	17700	17700	17700	0
586	20230607	094700	3271620	17700	17700	17700	17700	0
587	20230607	094600	3271620	17700	17700	17700	17700	0
588	20230607	094500	3271620	17700	17700	17700	17700	4
589	20230607	094400	3200820	17700	17700	17700	17700	0
590	20230607	094300	3200820	17700	17700	17700	17700	0
591	20230607	094200	3200820	17700	17700	17700	17700	0
592	20230607	094100	3200820	17700	17700	17700	17700	6
593	20230607	094000	3094620	17700	17700	17700	17700	0
594	20230607	093900	3094620	17700	17700	17700	17700	0
595	20230607	093800	3094620	17700	17700	17700	17700	0
596	20230607	093700	3094620	17700	17700	17700	17700	0
597	20230607	093600	3094620	17700	17700	17700	17700	1
598	20230607	093500	3076920	17690	17690	17690	17690	0
599	20230607	093400	3076920	17690	17690	17690	17690	0
600	20230607	093300	3076920	17690	17690	17690	17690	0
601	20230607	093200	3076920	17690	17690	17690	17690	0
602	20230607	093100	3076920	17690	17690	17690	17690	0
603	20230607	093000	3076920	17690	17690	17690	17690	0
604	20230607	092900	3076920	17690	17690	17690	17690	0
605	20230607	092800	3076920	17690	17690	17690	17690	0
606	20230607	092700	3076920	17690	17690	17690	17690	1
607	20230607	092600	3059230	17690	17690	17690	17690	0
608	20230607	092500	3059230	17690	17690	17690	17690	0
609	20230607	092400	3059230	17690	17690	17690	17690	0
610	20230607	092300	3059230	17690	17690	17690	17690	0
611	20230607	092200	3059230	17690	17690	17690	17690	1
612	20230607	092100	3041540	17650	17650	17650	17650	0
613	20230607	092000	3041540	17650	17650	17650	17650	0
614	20230607	091900	3041540	17650	17650	17650	17650	0
615	20230607	091800	3041540	17650	17650	17650	17650	0
616	20230607	091700	3041540	17650	17650	17650	17650	0
617	20230607	091600	3041540	17650	17650	17650	17650	56
618	20230607	091500	2053140	17690	17690	17690	17690	21
619	20230607	091400	1681650	17700	17700	17700	17700	0
620	20230607	091300	1681650	17700	17700	17700	17700	0
621	20230607	091200	1681650	17700	17700	17700	17700	0
622	20230607	091100	1681650	17700	17700	17700	17700	0
623	20230607	091000	1681650	17700	17700	17700	17700	0
624	20230607	090900	1681650	17700	17700	17700	17700	0
625	20230607	090800	1681650	17700	17700	17700	17700	0
626	20230607	090700	1681650	17700	17700	17700	17700	0
627	20230607	090600	1681650	17700	17700	17700	17700	0
628	20230607	090500	1681650	17700	17700	17700	17700	0
629	20230607	090400	1681650	17700	17700	17700	17700	0
630	20230607	090300	1681650	17700	17700	17700	17700	0
631	20230607	090200	1681650	17700	17730	17730	17700	92
632	20230607	090100	53220	17740	17740	17740	17740	0
633	20230607	090000	53220	17740	17740	17740	17740	3