KissMeData/038390/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202600	128484250	16800	16800	16800	16800	285
3	20230619	202500	128484250	16800	16800	16800	16800	0
4	20230619	202400	128484250	16800	16800	16800	16800	0
5	20230619	202300	128484250	16800	16800	16800	16800	0
6	20230619	202200	128484250	16800	16800	16800	16800	0
7	20230619	202100	128484250	16800	16800	16800	16800	0
8	20230619	202000	128484250	16800	16800	16800	16800	0
9	20230619	201900	128484250	16800	16800	16800	16800	0
10	20230619	201800	128484250	16800	16800	16800	16800	0
11	20230619	201700	128484250	16800	16800	16800	16800	0
12	20230619	201600	128484250	16800	16800	16800	16800	0
13	20230619	201500	128484250	16800	16800	16800	16800	0
14	20230619	201400	128484250	16800	16800	16800	16800	0
15	20230619	201300	128484250	16800	16800	16800	16800	0
16	20230619	201200	128484250	16800	16800	16800	16800	0
17	20230619	201100	128484250	16800	16800	16800	16800	0
18	20230619	201000	128484250	16800	16800	16800	16800	0
19	20230619	200900	128484250	16800	16800	16800	16800	0
20	20230619	200800	128484250	16800	16800	16800	16800	0
21	20230619	200700	128484250	16800	16800	16800	16800	0
22	20230619	200600	128484250	16800	16800	16800	16800	0
23	20230619	200500	128484250	16800	16800	16800	16800	0
24	20230619	200400	128484250	16800	16800	16800	16800	0
25	20230619	200300	128484250	16800	16800	16800	16800	0
26	20230619	200200	128484250	16800	16800	16800	16800	0
27	20230619	200100	128484250	16800	16800	16800	16800	0
28	20230619	200000	128484250	16800	16800	16800	16800	0
29	20230619	195900	128484250	16800	16800	16800	16800	0
30	20230619	195800	128484250	16800	16800	16800	16800	0
31	20230619	195700	128484250	16800	16800	16800	16800	0
32	20230619	195600	128484250	16800	16800	16800	16800	285
33	20230619	195500	128484250	16800	16800	16800	16800	0
34	20230619	195400	128484250	16800	16800	16800	16800	0
35	20230619	195300	128484250	16800	16800	16800	16800	0
36	20230619	195200	128484250	16800	16800	16800	16800	0
37	20230619	195100	128484250	16800	16800	16800	16800	0
38	20230619	195000	128484250	16800	16800	16800	16800	0
39	20230619	194900	128484250	16800	16800	16800	16800	0
40	20230619	194800	128484250	16800	16800	16800	16800	0
41	20230619	194700	128484250	16800	16800	16800	16800	0
42	20230619	194600	128484250	16800	16800	16800	16800	0
43	20230619	194500	128484250	16800	16800	16800	16800	0
44	20230619	194400	128484250	16800	16800	16800	16800	0
45	20230619	194300	128484250	16800	16800	16800	16800	0
46	20230619	194200	128484250	16800	16800	16800	16800	0
47	20230619	194100	128484250	16800	16800	16800	16800	0
48	20230619	194000	128484250	16800	16800	16800	16800	0
49	20230619	193900	128484250	16800	16800	16800	16800	0
50	20230619	193800	128484250	16800	16800	16800	16800	0
51	20230619	193700	128484250	16800	16800	16800	16800	0
52	20230619	193600	128484250	16800	16800	16800	16800	0
53	20230619	193500	128484250	16800	16800	16800	16800	0
54	20230619	193400	128484250	16800	16800	16800	16800	0
55	20230619	193300	128484250	16800	16800	16800	16800	0
56	20230619	193200	128484250	16800	16800	16800	16800	0
57	20230619	193100	128484250	16800	16800	16800	16800	0
58	20230619	193000	128484250	16800	16800	16800	16800	0
59	20230619	192900	128484250	16800	16800	16800	16800	0
60	20230619	192800	128484250	16800	16800	16800	16800	0
61	20230619	192700	128484250	16800	16800	16800	16800	0
62	20230619	192600	128484250	16800	16800	16800	16800	285
63	20230619	192500	128484250	16800	16800	16800	16800	0
64	20230619	192400	128484250	16800	16800	16800	16800	0
65	20230619	192300	128484250	16800	16800	16800	16800	0
66	20230619	192200	128484250	16800	16800	16800	16800	0
67	20230619	192100	128484250	16800	16800	16800	16800	0
68	20230619	192000	128484250	16800	16800	16800	16800	0
69	20230619	191900	128484250	16800	16800	16800	16800	0
70	20230619	191800	128484250	16800	16800	16800	16800	0
71	20230619	191700	128484250	16800	16800	16800	16800	0
72	20230619	191600	128484250	16800	16800	16800	16800	0
73	20230619	191500	128484250	16800	16800	16800	16800	0
74	20230619	191400	128484250	16800	16800	16800	16800	0
75	20230619	191300	128484250	16800	16800	16800	16800	0
76	20230619	191200	128484250	16800	16800	16800	16800	0
77	20230619	191100	128484250	16800	16800	16800	16800	0
78	20230619	191000	128484250	16800	16800	16800	16800	0
79	20230619	190900	128484250	16800	16800	16800	16800	0
80	20230619	190800	128484250	16800	16800	16800	16800	0
81	20230619	190700	128484250	16800	16800	16800	16800	0
82	20230619	190600	128484250	16800	16800	16800	16800	0
83	20230619	190500	128484250	16800	16800	16800	16800	0
84	20230619	190400	128484250	16800	16800	16800	16800	0
85	20230619	190300	128484250	16800	16800	16800	16800	0
86	20230619	190200	128484250	16800	16800	16800	16800	0
87	20230619	190100	128484250	16800	16800	16800	16800	0
88	20230619	190000	128484250	16800	16800	16800	16800	0
89	20230619	185900	128484250	16800	16800	16800	16800	0
90	20230619	185800	128484250	16800	16800	16800	16800	0
91	20230619	185700	128484250	16800	16800	16800	16800	0
92	20230619	185600	128484250	16800	16800	16800	16800	285
93	20230619	185500	128484250	16800	16800	16800	16800	0
94	20230619	185400	128484250	16800	16800	16800	16800	0
95	20230619	185300	128484250	16800	16800	16800	16800	0
96	20230619	185200	128484250	16800	16800	16800	16800	0
97	20230619	185100	128484250	16800	16800	16800	16800	0
98	20230619	185000	128484250	16800	16800	16800	16800	0
99	20230619	184900	128484250	16800	16800	16800	16800	0
100	20230619	184800	128484250	16800	16800	16800	16800	0
101	20230619	184700	128484250	16800	16800	16800	16800	0
102	20230619	184600	128484250	16800	16800	16800	16800	0
103	20230619	184500	128484250	16800	16800	16800	16800	0
104	20230619	184400	128484250	16800	16800	16800	16800	0
105	20230619	184300	128484250	16800	16800	16800	16800	0
106	20230619	184200	128484250	16800	16800	16800	16800	0
107	20230619	184100	128484250	16800	16800	16800	16800	0
108	20230619	184000	128484250	16800	16800	16800	16800	0
109	20230619	183900	128484250	16800	16800	16800	16800	0
110	20230619	183800	128484250	16800	16800	16800	16800	0
111	20230619	183700	128484250	16800	16800	16800	16800	0
112	20230619	183600	128484250	16800	16800	16800	16800	0
113	20230619	183500	128484250	16800	16800	16800	16800	0
114	20230619	183400	128484250	16800	16800	16800	16800	0
115	20230619	183300	128484250	16800	16800	16800	16800	0
116	20230619	183200	128484250	16800	16800	16800	16800	0
117	20230619	183100	128484250	16800	16800	16800	16800	0
118	20230619	183000	128484250	16800	16800	16800	16800	0
119	20230619	182900	128484250	16800	16800	16800	16800	0
120	20230619	182800	128484250	16800	16800	16800	16800	0
121	20230619	182700	128484250	16800	16800	16800	16800	0
122	20230619	182600	128484250	16800	16800	16800	16800	285
123	20230619	182500	128484250	16800	16800	16800	16800	0
124	20230619	182400	128484250	16800	16800	16800	16800	0
125	20230619	182300	128484250	16800	16800	16800	16800	0
126	20230619	182200	128484250	16800	16800	16800	16800	0
127	20230619	182100	128484250	16800	16800	16800	16800	0
128	20230619	182000	128484250	16800	16800	16800	16800	0
129	20230619	181900	128484250	16800	16800	16800	16800	0
130	20230619	181800	128484250	16800	16800	16800	16800	0
131	20230619	181700	128484250	16800	16800	16800	16800	0
132	20230619	181600	128484250	16800	16800	16800	16800	0
133	20230619	181500	128484250	16800	16800	16800	16800	0
134	20230619	181400	128484250	16800	16800	16800	16800	0
135	20230619	181300	128484250	16800	16800	16800	16800	0
136	20230619	181200	128484250	16800	16800	16800	16800	0
137	20230619	181100	128484250	16800	16800	16800	16800	0
138	20230619	181000	128484250	16800	16800	16800	16800	0
139	20230619	180900	128484250	16800	16800	16800	16800	0
140	20230619	180800	128484250	16800	16800	16800	16800	0
141	20230619	180700	128484250	16800	16800	16800	16800	0
142	20230619	180600	128484250	16800	16800	16800	16800	0
143	20230619	180500	128484250	16800	16800	16800	16800	0
144	20230619	180400	128484250	16800	16800	16800	16800	0
145	20230619	180300	128484250	16800	16800	16800	16800	0
146	20230619	180200	128484250	16800	16800	16800	16800	0
147	20230619	180100	128484250	16800	16800	16800	16800	0
148	20230619	180000	128484250	16800	16800	16800	16800	0
149	20230619	175900	128484250	16800	16800	16800	16800	0
150	20230619	175800	128484250	16800	16800	16800	16800	0
151	20230619	175700	128484250	16800	16800	16800	16800	0
152	20230619	175600	128484250	16800	16800	16800	16800	285
153	20230619	175500	128484250	16800	16800	16800	16800	0
154	20230619	175400	128484250	16800	16800	16800	16800	0
155	20230619	175300	128484250	16800	16800	16800	16800	0
156	20230619	175200	128484250	16800	16800	16800	16800	0
157	20230619	175100	128484250	16800	16800	16800	16800	0
158	20230619	175000	128484250	16800	16800	16800	16800	0
159	20230619	174900	128484250	16800	16800	16800	16800	0
160	20230619	174800	128484250	16800	16800	16800	16800	0
161	20230619	174700	128484250	16800	16800	16800	16800	0
162	20230619	174600	128484250	16800	16800	16800	16800	0
163	20230619	174500	128484250	16800	16800	16800	16800	0
164	20230619	174400	128484250	16800	16800	16800	16800	0
165	20230619	174300	128484250	16800	16800	16800	16800	0
166	20230619	174200	128484250	16800	16800	16800	16800	0
167	20230619	174100	128484250	16800	16800	16800	16800	0
168	20230619	174000	128484250	16800	16800	16800	16800	0
169	20230619	173900	128484250	16800	16800	16800	16800	0
170	20230619	173800	128484250	16800	16800	16800	16800	0
171	20230619	173700	128484250	16800	16800	16800	16800	0
172	20230619	173600	128484250	16800	16800	16800	16800	0
173	20230619	173500	128484250	16800	16800	16800	16800	0
174	20230619	173400	128484250	16800	16800	16800	16800	0
175	20230619	173300	128484250	16800	16800	16800	16800	0
176	20230619	173200	128484250	16800	16800	16800	16800	0
177	20230619	173100	128484250	16800	16800	16800	16800	0
178	20230619	173000	128484250	16800	16800	16800	16800	0
179	20230619	172900	128484250	16800	16800	16800	16800	0
180	20230619	172800	128484250	16800	16800	16800	16800	0
181	20230619	172700	128484250	16800	16800	16800	16800	0
182	20230619	172600	128484250	16800	16800	16800	16800	285
183	20230619	172500	128484250	16800	16800	16800	16800	0
184	20230619	172400	128484250	16800	16800	16800	16800	0
185	20230619	172300	128484250	16800	16800	16800	16800	0
186	20230619	172200	128484250	16800	16800	16800	16800	0
187	20230619	172100	128484250	16800	16800	16800	16800	0
188	20230619	172000	128484250	16800	16800	16800	16800	0
189	20230619	171900	128484250	16800	16800	16800	16800	0
190	20230619	171800	128484250	16800	16800	16800	16800	0
191	20230619	171700	128484250	16800	16800	16800	16800	0
192	20230619	171600	128484250	16800	16800	16800	16800	0
193	20230619	171500	128484250	16800	16800	16800	16800	0
194	20230619	171400	128484250	16800	16800	16800	16800	0
195	20230619	171300	128484250	16800	16800	16800	16800	0
196	20230619	171200	128484250	16800	16800	16800	16800	0
197	20230619	171100	128484250	16800	16800	16800	16800	0
198	20230619	171000	128484250	16800	16800	16800	16800	0
199	20230619	170900	128484250	16800	16800	16800	16800	0
200	20230619	170800	128484250	16800	16800	16800	16800	0
201	20230619	170700	128484250	16800	16800	16800	16800	0
202	20230619	170600	128484250	16800	16800	16800	16800	0
203	20230619	170500	128484250	16800	16800	16800	16800	0
204	20230619	170400	128484250	16800	16800	16800	16800	0
205	20230619	170300	128484250	16800	16800	16800	16800	0
206	20230619	170200	128484250	16800	16800	16800	16800	0
207	20230619	170100	128484250	16800	16800	16800	16800	0
208	20230619	170000	128484250	16800	16800	16800	16800	0
209	20230619	165900	128484250	16800	16800	16800	16800	0
210	20230619	165800	128484250	16800	16800	16800	16800	0
211	20230619	165700	128484250	16800	16800	16800	16800	0
212	20230619	165600	128484250	16800	16800	16800	16800	285
213	20230619	165500	128484250	16800	16800	16800	16800	0
214	20230619	165400	128484250	16800	16800	16800	16800	0
215	20230619	165300	128484250	16800	16800	16800	16800	0
216	20230619	165200	128484250	16800	16800	16800	16800	0
217	20230619	165100	128484250	16800	16800	16800	16800	0
218	20230619	165000	128484250	16800	16800	16800	16800	0
219	20230619	164900	128484250	16800	16800	16800	16800	0
220	20230619	164800	128484250	16800	16800	16800	16800	0
221	20230619	164700	128484250	16800	16800	16800	16800	0
222	20230619	164600	128484250	16800	16800	16800	16800	0
223	20230619	164500	128484250	16800	16800	16800	16800	0
224	20230619	164400	128484250	16800	16800	16800	16800	0
225	20230619	164300	128484250	16800	16800	16800	16800	0
226	20230619	164200	128484250	16800	16800	16800	16800	0
227	20230619	164100	128484250	16800	16800	16800	16800	0
228	20230619	164000	128484250	16800	16800	16800	16800	0
229	20230619	163900	128484250	16800	16800	16800	16800	0
230	20230619	163800	128484250	16800	16800	16800	16800	0
231	20230619	163700	128484250	16800	16800	16800	16800	0
232	20230619	163600	128484250	16800	16800	16800	16800	0
233	20230619	163500	128484250	16800	16800	16800	16800	0
234	20230619	163400	128484250	16800	16800	16800	16800	0
235	20230619	163300	128484250	16800	16800	16800	16800	0
236	20230619	163200	128484250	16800	16800	16800	16800	0
237	20230619	163100	128484250	16800	16800	16800	16800	0
238	20230619	163000	128484250	16800	16800	16800	16800	0
239	20230619	162900	128484250	16800	16800	16800	16800	0
240	20230619	162800	128484250	16800	16800	16800	16800	0
241	20230619	162700	128484250	16800	16800	16800	16800	0
242	20230619	162600	128484250	16800	16800	16800	16800	285
243	20230619	162500	128484250	16800	16800	16800	16800	0
244	20230619	162400	128484250	16800	16800	16800	16800	0
245	20230619	162300	128484250	16800	16800	16800	16800	0
246	20230619	162200	128484250	16800	16800	16800	16800	0
247	20230619	162100	128484250	16800	16800	16800	16800	0
248	20230619	162000	128484250	16800	16800	16800	16800	0
249	20230619	161900	128484250	16800	16800	16800	16800	0
250	20230619	161800	128484250	16800	16800	16800	16800	0
251	20230619	161700	128484250	16800	16800	16800	16800	0
252	20230619	161600	128484250	16800	16800	16800	16800	0
253	20230619	161500	128484250	16800	16800	16800	16800	0
254	20230619	161400	128484250	16800	16800	16800	16800	0
255	20230619	161300	128484250	16800	16800	16800	16800	0
256	20230619	161200	128484250	16800	16800	16800	16800	0
257	20230619	161100	128484250	16800	16800	16800	16800	0
258	20230619	161000	128484250	16800	16800	16800	16800	0
259	20230619	160900	128484250	16800	16800	16800	16800	0
260	20230619	160800	128484250	16800	16800	16800	16800	0
261	20230619	160700	128484250	16800	16800	16800	16800	0
262	20230619	160600	128484250	16800	16800	16800	16800	0
263	20230619	160500	128484250	16800	16800	16800	16800	0
264	20230619	160400	128484250	16800	16800	16800	16800	0
265	20230619	160300	128484250	16800	16800	16800	16800	0
266	20230619	160200	128484250	16800	16800	16800	16800	0
267	20230619	160100	128484250	16800	16800	16800	16800	0
268	20230619	160000	128484250	16800	16800	16800	16800	0
269	20230619	155900	128484250	16800	16800	16800	16800	0
270	20230619	155800	128484250	16800	16800	16800	16800	0
271	20230619	155700	128484250	16800	16800	16800	16800	0
272	20230619	155600	128484250	16800	16800	16800	16800	285
273	20230619	155500	128484250	16800	16800	16800	16800	0
274	20230619	155400	128484250	16800	16800	16800	16800	0
275	20230619	155300	128484250	16800	16800	16800	16800	0
276	20230619	155200	128484250	16800	16800	16800	16800	0
277	20230619	155100	128484250	16800	16800	16800	16800	0
278	20230619	155000	128484250	16800	16800	16800	16800	0
279	20230619	154900	128484250	16800	16800	16800	16800	0
280	20230619	154800	128484250	16800	16800	16800	16800	0
281	20230619	154700	128484250	16800	16800	16800	16800	0
282	20230619	154600	128484250	16800	16800	16800	16800	0
283	20230619	154500	128484250	16800	16800	16800	16800	0
284	20230619	154400	128484250	16800	16800	16800	16800	0
285	20230619	154300	128484250	16800	16800	16800	16800	0
286	20230619	154200	128484250	16800	16800	16800	16800	0
287	20230619	154100	128484250	16800	16800	16800	16800	0
288	20230619	154000	128484250	16800	16800	16800	16800	0
289	20230619	153900	128484250	16800	16800	16800	16800	0
290	20230619	153800	128484250	16800	16800	16800	16800	0
291	20230619	153700	128484250	16800	16800	16800	16800	0
292	20230619	153600	128484250	16800	16800	16800	16800	0
293	20230619	153500	128484250	16800	16800	16800	16800	0
294	20230619	153400	128484250	16800	16800	16800	16800	0
295	20230619	153300	128484250	16800	16800	16800	16800	0
296	20230619	153200	128484250	16800	16800	16800	16800	0
297	20230619	153100	128484250	16800	16800	16800	16800	0
298	20230619	153000	128484250	16800	16800	16800	16800	285
299	20230619	152900	123696250	16690	16690	16690	16690	0
300	20230619	152800	123696250	16690	16690	16690	16690	0
301	20230619	152700	123696250	16690	16690	16690	16690	0
302	20230619	152600	123696250	16690	16690	16690	16690	0
303	20230619	152500	123696250	16690	16690	16690	16690	0
304	20230619	152400	123696250	16690	16690	16690	16690	0
305	20230619	152300	123696250	16690	16690	16690	16690	0
306	20230619	152200	123696250	16690	16690	16690	16690	0
307	20230619	152100	123696250	16690	16690	16690	16690	0
308	20230619	152000	123696250	16690	16690	16690	16690	0
309	20230619	151900	123696250	16690	16690	16690	16690	11
310	20230619	151800	123512660	16690	16690	16690	16690	1
311	20230619	151700	123495970	16680	16680	16680	16680	0
312	20230619	151600	123495970	16680	16680	16680	16680	0
313	20230619	151500	123495970	16680	16680	16680	16680	0
314	20230619	151400	123495970	16680	16680	16680	16680	0
315	20230619	151300	123495970	16680	16680	16680	16680	0
316	20230619	151200	123495970	16680	16680	16680	16680	0
317	20230619	151100	123495970	16680	16680	16680	16680	0
318	20230619	151000	123495970	16680	16680	16680	16680	0
319	20230619	150900	123495970	16680	16680	16680	16680	0
320	20230619	150800	123495970	16680	16680	16680	16680	0
321	20230619	150700	123495970	16680	16680	16680	16680	6
322	20230619	150600	123395890	16680	16680	16680	16680	50
323	20230619	150500	122561890	16680	16670	16680	16660	252
324	20230619	150400	118360840	16680	16680	16680	16680	0
325	20230619	150300	118360840	16680	16690	16690	16680	785
326	20230619	150200	105266640	16690	16690	16690	16690	0
327	20230619	150100	105266640	16690	16690	16690	16690	0
328	20230619	150000	105266640	16690	16700	16700	16690	31
329	20230619	145900	104749170	16700	16700	16700	16700	0
330	20230619	145800	104749170	16700	16700	16700	16700	0
331	20230619	145700	104749170	16700	16700	16700	16700	33
332	20230619	145600	104198070	16700	16700	16700	16700	0
333	20230619	145500	104198070	16700	16700	16700	16700	0
334	20230619	145400	104198070	16700	16700	16700	16700	1
335	20230619	145300	104181370	16700	16700	16700	16700	0
336	20230619	145200	104181370	16700	16700	16700	16700	0
337	20230619	145100	104181370	16700	16700	16700	16700	0
338	20230619	145000	104181370	16700	16700	16700	16700	4
339	20230619	144900	104114570	16700	16700	16700	16700	0
340	20230619	144800	104114570	16700	16700	16700	16700	0
341	20230619	144700	104114570	16700	16700	16700	16700	98
342	20230619	144600	102477970	16700	16700	16700	16700	0
343	20230619	144500	102477970	16700	16700	16700	16700	0
344	20230619	144400	102477970	16700	16700	16700	16700	5
345	20230619	144300	102394470	16690	16690	16690	16690	0
346	20230619	144200	102394470	16690	16690	16690	16690	0
347	20230619	144100	102394470	16690	16690	16690	16690	18
348	20230619	144000	102094050	16690	16690	16690	16690	120
349	20230619	143900	100091250	16690	16690	16690	16690	0
350	20230619	143800	100091250	16690	16690	16690	16690	0
351	20230619	143700	100091250	16690	16690	16690	16690	0
352	20230619	143600	100091250	16690	16690	16690	16690	0
353	20230619	143500	100091250	16690	16690	16690	16690	0
354	20230619	143400	100091250	16690	16690	16690	16690	0
355	20230619	143300	100091250	16690	16690	16690	16690	0
356	20230619	143200	100091250	16690	16690	16690	16690	0
357	20230619	143100	100091250	16690	16690	16690	16690	0
358	20230619	143000	100091250	16690	16690	16690	16690	0
359	20230619	142900	100091250	16690	16690	16690	16690	0
360	20230619	142800	100091250	16690	16690	16690	16690	0
361	20230619	142700	100091250	16690	16690	16690	16690	0
362	20230619	142600	100091250	16690	16690	16700	16690	30
363	20230619	142500	99590520	16690	16690	16690	16690	0
364	20230619	142400	99590520	16690	16690	16690	16690	0
365	20230619	142300	99590520	16690	16690	16690	16690	0
366	20230619	142200	99590520	16690	16690	16690	16690	0
367	20230619	142100	99590520	16690	16690	16690	16690	0
368	20230619	142000	99590520	16690	16690	16690	16690	0
369	20230619	141900	99590520	16690	16690	16690	16690	4
370	20230619	141800	99523760	16690	16690	16690	16690	0
371	20230619	141700	99523760	16690	16690	16690	16690	0
372	20230619	141600	99523760	16690	16690	16690	16690	0
373	20230619	141500	99523760	16690	16690	16690	16690	0
374	20230619	141400	99523760	16690	16690	16690	16690	0
375	20230619	141300	99523760	16690	16690	16690	16690	67
376	20230619	141200	98405530	16690	16690	16690	16690	0
377	20230619	141100	98405530	16690	16690	16690	16690	150
378	20230619	141000	95902030	16690	16690	16690	16690	0
379	20230619	140900	95902030	16690	16690	16690	16690	0
380	20230619	140800	95902030	16690	16690	16690	16690	0
381	20230619	140700	95902030	16690	16690	16690	16690	0
382	20230619	140600	95902030	16690	16690	16690	16690	0
383	20230619	140500	95902030	16690	16690	16690	16690	10
384	20230619	140400	95735130	16690	16690	16690	16690	0
385	20230619	140300	95735130	16690	16690	16690	16690	0
386	20230619	140200	95735130	16690	16690	16690	16690	0
387	20230619	140100	95735130	16690	16690	16690	16690	10
388	20230619	140000	95568230	16690	16690	16690	16690	0
389	20230619	135900	95568230	16690	16690	16690	16690	0
390	20230619	135800	95568230	16690	16690	16690	16690	0
391	20230619	135700	95568230	16690	16690	16690	16690	17
392	20230619	135600	95284500	16690	16690	16690	16690	0
393	20230619	135500	95284500	16690	16690	16690	16690	0
394	20230619	135400	95284500	16690	16690	16690	16690	0
395	20230619	135300	95284500	16690	16690	16690	16690	0
396	20230619	135200	95284500	16690	16690	16690	16690	0
397	20230619	135100	95284500	16690	16690	16690	16690	0
398	20230619	135000	95284500	16690	16690	16690	16690	0
399	20230619	134900	95284500	16690	16690	16690	16690	0
400	20230619	134800	95284500	16690	16690	16690	16690	0
401	20230619	134700	95284500	16690	16690	16690	16690	4
402	20230619	134600	95217740	16690	16690	16690	16690	0
403	20230619	134500	95217740	16690	16690	16690	16690	0
404	20230619	134400	95217740	16690	16690	16690	16690	0
405	20230619	134300	95217740	16690	16690	16690	16690	0
406	20230619	134200	95217740	16690	16690	16690	16690	0
407	20230619	134100	95217740	16690	16690	16690	16690	0
408	20230619	134000	95217740	16690	16690	16690	16690	1
409	20230619	133900	95201050	16690	16690	16690	16690	0
410	20230619	133800	95201050	16690	16690	16690	16690	4
411	20230619	133700	95134290	16690	16690	16690	16690	0
412	20230619	133600	95134290	16690	16690	16690	16690	7
413	20230619	133500	95017460	16690	16690	16690	16690	0
414	20230619	133400	95017460	16690	16690	16690	16690	0
415	20230619	133300	95017460	16690	16690	16690	16690	0
416	20230619	133200	95017460	16690	16690	16690	16690	4
417	20230619	133100	94950700	16690	16680	16690	16680	63
418	20230619	133000	93899630	16680	16680	16680	16680	2
419	20230619	132900	93866270	16680	16680	16680	16680	102
420	20230619	132800	92164910	16680	16680	16680	16680	0
421	20230619	132700	92164910	16680	16680	16680	16680	0
422	20230619	132600	92164910	16680	16680	16680	16680	0
423	20230619	132500	92164910	16680	16680	16680	16680	0
424	20230619	132400	92164910	16680	16680	16680	16680	0
425	20230619	132300	92164910	16680	16680	16680	16680	0
426	20230619	132200	92164910	16680	16680	16680	16680	3
427	20230619	132100	92114870	16680	16680	16680	16680	0
428	20230619	132000	92114870	16680	16680	16680	16680	0
429	20230619	131900	92114870	16680	16680	16680	16680	0
430	20230619	131800	92114870	16680	16680	16680	16680	6
431	20230619	131700	92014790	16670	16670	16670	16670	0
432	20230619	131600	92014790	16670	16670	16670	16670	0
433	20230619	131500	92014790	16670	16670	16670	16670	0
434	20230619	131400	92014790	16670	16670	16670	16670	0
435	20230619	131300	92014790	16670	16670	16670	16670	12
436	20230619	131200	91814750	16680	16680	16680	16680	0
437	20230619	131100	91814750	16680	16680	16680	16680	10
438	20230619	131000	91647950	16680	16680	16680	16680	0
439	20230619	130900	91647950	16680	16680	16680	16680	0
440	20230619	130800	91647950	16680	16680	16680	16680	0
441	20230619	130700	91647950	16680	16680	16680	16680	0
442	20230619	130600	91647950	16680	16680	16680	16680	0
443	20230619	130500	91647950	16680	16680	16680	16680	3
444	20230619	130400	91597910	16680	16680	16680	16680	0
445	20230619	130300	91597910	16680	16680	16680	16680	0
446	20230619	130200	91597910	16680	16680	16680	16680	0
447	20230619	130100	91597910	16680	16680	16680	16680	0
448	20230619	130000	91597910	16680	16680	16680	16680	0
449	20230619	125900	91597910	16680	16680	16680	16680	0
450	20230619	125800	91597910	16680	16680	16680	16680	0
451	20230619	125700	91597910	16680	16680	16680	16680	0
452	20230619	125600	91597910	16680	16680	16680	16680	0
453	20230619	125500	91597910	16680	16680	16680	16680	0
454	20230619	125400	91597910	16680	16680	16680	16680	0
455	20230619	125300	91597910	16680	16680	16680	16680	1
456	20230619	125200	91581230	16680	16680	16680	16680	2
457	20230619	125100	91547870	16680	16680	16680	16680	0
458	20230619	125000	91547870	16680	16680	16680	16680	0
459	20230619	124900	91547870	16680	16680	16680	16680	0
460	20230619	124800	91547870	16680	16680	16680	16680	0
461	20230619	124700	91547870	16680	16680	16680	16680	0
462	20230619	124600	91547870	16680	16680	16680	16680	0
463	20230619	124500	91547870	16680	16680	16680	16680	0
464	20230619	124400	91547870	16680	16680	16680	16680	23
465	20230619	124300	91164230	16680	16680	16680	16680	0
466	20230619	124200	91164230	16680	16680	16680	16680	3
467	20230619	124100	91114190	16680	16680	16680	16680	0
468	20230619	124000	91114190	16680	16680	16680	16680	0
469	20230619	123900	91114190	16680	16680	16680	16680	0
470	20230619	123800	91114190	16680	16680	16680	16680	0
471	20230619	123700	91114190	16680	16680	16680	16680	0
472	20230619	123600	91114190	16680	16680	16680	16680	0
473	20230619	123500	91114190	16680	16680	16680	16680	0
474	20230619	123400	91114190	16680	16680	16680	16680	0
475	20230619	123300	91114190	16680	16680	16680	16680	0
476	20230619	123200	91114190	16680	16680	16680	16680	0
477	20230619	123100	91114190	16680	16680	16680	16680	0
478	20230619	123000	91114190	16680	16680	16680	16680	0
479	20230619	122900	91114190	16680	16680	16680	16680	0
480	20230619	122800	91114190	16680	16680	16680	16680	0
481	20230619	122700	91114190	16680	16680	16680	16680	0
482	20230619	122600	91114190	16680	16680	16680	16680	0
483	20230619	122500	91114190	16680	16680	16680	16680	0
484	20230619	122400	91114190	16680	16680	16680	16680	0
485	20230619	122300	91114190	16680	16680	16680	16680	0
486	20230619	122200	91114190	16680	16680	16680	16680	0
487	20230619	122100	91114190	16680	16680	16680	16680	0
488	20230619	122000	91114190	16680	16680	16680	16680	0
489	20230619	121900	91114190	16680	16680	16680	16680	0
490	20230619	121800	91114190	16680	16680	16680	16680	0
491	20230619	121700	91114190	16680	16680	16680	16680	0
492	20230619	121600	91114190	16680	16680	16680	16680	6
493	20230619	121500	91014110	16680	16680	16680	16680	0
494	20230619	121400	91014110	16680	16680	16680	16680	0
495	20230619	121300	91014110	16680	16680	16680	16680	0
496	20230619	121200	91014110	16680	16680	16680	16680	1
497	20230619	121100	90997430	16680	16680	16680	16680	0
498	20230619	121000	90997430	16680	16680	16680	16680	1
499	20230619	120900	90980750	16680	16680	16680	16680	0
500	20230619	120800	90980750	16680	16680	16680	16680	0
501	20230619	120700	90980750	16680	16680	16680	16680	0
502	20230619	120600	90980750	16680	16680	16680	16680	0
503	20230619	120500	90980750	16680	16680	16680	16680	0
504	20230619	120400	90980750	16680	16680	16680	16680	0
505	20230619	120300	90980750	16680	16680	16680	16680	1
506	20230619	120200	90964070	16650	16650	16650	16650	0
507	20230619	120100	90964070	16650	16650	16650	16650	0
508	20230619	120000	90964070	16650	16650	16650	16650	0
509	20230619	115900	90964070	16650	16650	16650	16650	0
510	20230619	115800	90964070	16650	16650	16650	16650	0
511	20230619	115700	90964070	16650	16650	16650	16650	0
512	20230619	115600	90964070	16650	16650	16650	16650	0
513	20230619	115500	90964070	16650	16650	16650	16650	0
514	20230619	115400	90964070	16650	16650	16650	16650	0
515	20230619	115300	90964070	16650	16650	16650	16650	0
516	20230619	115200	90964070	16650	16650	16650	16650	0
517	20230619	115100	90964070	16650	16650	16650	16650	0
518	20230619	115000	90964070	16650	16650	16650	16650	0
519	20230619	114900	90964070	16650	16650	16650	16650	0
520	20230619	114800	90964070	16650	16650	16650	16650	0
521	20230619	114700	90964070	16650	16650	16650	16650	0
522	20230619	114600	90964070	16650	16650	16650	16650	0
523	20230619	114500	90964070	16650	16650	16650	16650	0
524	20230619	114400	90964070	16650	16650	16650	16650	0
525	20230619	114300	90964070	16650	16650	16650	16650	0
526	20230619	114200	90964070	16650	16650	16650	16650	0
527	20230619	114100	90964070	16650	16650	16650	16650	0
528	20230619	114000	90964070	16650	16650	16650	16650	0
529	20230619	113900	90964070	16650	16650	16650	16650	0
530	20230619	113800	90964070	16650	16650	16650	16650	0
531	20230619	113700	90964070	16650	16650	16650	16650	0
532	20230619	113600	90964070	16650	16650	16650	16650	0
533	20230619	113500	90964070	16650	16650	16650	16650	14
534	20230619	113400	90730970	16650	16650	16650	16650	0
535	20230619	113300	90730970	16650	16650	16650	16650	0
536	20230619	113200	90730970	16650	16650	16650	16650	0
537	20230619	113100	90730970	16650	16650	16650	16650	0
538	20230619	113000	90730970	16650	16650	16650	16650	0
539	20230619	112900	90730970	16650	16650	16650	16650	0
540	20230619	112800	90730970	16650	16650	16650	16650	0
541	20230619	112700	90730970	16650	16650	16650	16650	0
542	20230619	112600	90730970	16650	16650	16650	16650	0
543	20230619	112500	90730970	16650	16650	16650	16650	0
544	20230619	112400	90730970	16650	16650	16650	16650	0
545	20230619	112300	90730970	16650	16650	16650	16650	9
546	20230619	112200	90581120	16650	16650	16650	16650	7
547	20230619	112100	90464570	16680	16660	16680	16660	45
548	20230619	112000	89714020	16650	16650	16650	16650	0
549	20230619	111900	89714020	16650	16650	16650	16650	0
550	20230619	111800	89714020	16650	16650	16650	16650	0
551	20230619	111700	89714020	16650	16650	16650	16650	2
552	20230619	111600	89680720	16650	16650	16650	16650	13
553	20230619	111500	89464270	16660	16670	16670	16660	38
554	20230619	111400	88830880	16680	16680	16680	16680	0
555	20230619	111300	88830880	16680	16680	16680	16680	0
556	20230619	111200	88830880	16680	16680	16680	16680	0
557	20230619	111100	88830880	16680	16680	16680	16680	0
558	20230619	111000	88830880	16680	16680	16680	16680	0
559	20230619	110900	88830880	16680	16680	16680	16680	0
560	20230619	110800	88830880	16680	16680	16680	16680	0
561	20230619	110700	88830880	16680	16680	16680	16680	0
562	20230619	110600	88830880	16680	16680	16680	16680	0
563	20230619	110500	88830880	16680	16680	16680	16680	0
564	20230619	110400	88830880	16680	16680	16680	16680	0
565	20230619	110300	88830880	16680	16680	16680	16680	0
566	20230619	110200	88830880	16680	16680	16680	16680	0
567	20230619	110100	88830880	16680	16680	16680	16680	0
568	20230619	110000	88830880	16680	16680	16680	16680	25
569	20230619	105900	88413880	16680	16680	16680	16680	0
570	20230619	105800	88413880	16680	16680	16680	16680	0
571	20230619	105700	88413880	16680	16680	16680	16680	0
572	20230619	105600	88413880	16680	16680	16680	16680	0
573	20230619	105500	88413880	16680	16680	16680	16680	13
574	20230619	105400	88197040	16680	16680	16680	16680	0
575	20230619	105300	88197040	16680	16680	16680	16680	2
576	20230619	105200	88163680	16680	16680	16680	16680	0
577	20230619	105100	88163680	16680	16680	16680	16680	0
578	20230619	105000	88163680	16680	16680	16680	16680	30
579	20230619	104900	87663280	16680	16680	16680	16680	0
580	20230619	104800	87663280	16680	16680	16680	16680	0
581	20230619	104700	87663280	16680	16680	16680	16680	0
582	20230619	104600	87663280	16680	16680	16680	16680	0
583	20230619	104500	87663280	16680	16680	16680	16680	0
584	20230619	104400	87663280	16680	16680	16680	16680	0
585	20230619	104300	87663280	16680	16680	16680	16680	0
586	20230619	104200	87663280	16680	16680	16680	16680	0
587	20230619	104100	87663280	16680	16680	16680	16680	81
588	20230619	104000	86312200	16680	16680	16680	16680	0
589	20230619	103900	86312200	16680	16680	16680	16680	0
590	20230619	103800	86312200	16680	16680	16680	16680	2
591	20230619	103700	86278840	16660	16660	16660	16660	0
592	20230619	103600	86278840	16660	16660	16660	16660	0
593	20230619	103500	86278840	16660	16660	16660	16660	0
594	20230619	103400	86278840	16660	16660	16660	16660	2
595	20230619	103300	86245520	16660	16660	16660	16660	2
596	20230619	103200	86212200	16650	16650	16650	16650	0
597	20230619	103100	86212200	16650	16650	16650	16650	0
598	20230619	103000	86212200	16650	16650	16650	16650	11
599	20230619	102900	86029050	16650	16650	16650	16650	0
600	20230619	102800	86029050	16650	16650	16650	16650	1
601	20230619	102700	86012400	16660	16660	16660	16660	20
602	20230619	102600	85679200	16660	16660	16660	16660	12
603	20230619	102500	85479280	16660	16660	16660	16660	0
604	20230619	102400	85479280	16660	16660	16660	16660	0
605	20230619	102300	85479280	16660	16660	16660	16660	0
606	20230619	102200	85479280	16660	16660	16660	16660	0
607	20230619	102100	85479280	16660	16660	16660	16660	0
608	20230619	102000	85479280	16660	16660	16660	16660	0
609	20230619	101900	85479280	16660	16660	16660	16660	2
610	20230619	101800	85445960	16570	16570	16570	16570	0
611	20230619	101700	85445960	16570	16570	16570	16570	0
612	20230619	101600	85445960	16570	16570	16570	16570	0
613	20230619	101500	85445960	16570	16570	16570	16570	0
614	20230619	101400	85445960	16570	16570	16570	16570	0
615	20230619	101300	85445960	16570	16570	16570	16570	0
616	20230619	101200	85445960	16570	16570	16570	16570	0
617	20230619	101100	85445960	16570	16570	16570	16570	0
618	20230619	101000	85445960	16570	16570	16570	16570	0
619	20230619	100900	85445960	16570	16570	16570	16570	14
620	20230619	100800	85213980	16570	16570	16570	16570	19
621	20230619	100700	84899150	16570	16570	16570	16570	39
622	20230619	100600	84252920	16570	16570	16570	16570	22
623	20230619	100500	83888380	16570	16680	16690	16570	874
624	20230619	100400	69382920	16690	16660	16690	16660	251
625	20230619	100300	65195220	16660	16660	16660	16660	0
626	20230619	100200	65195220	16660	16660	16660	16660	0
627	20230619	100100	65195220	16660	16660	16660	16660	0
628	20230619	100000	65195220	16660	16660	16660	16660	0
629	20230619	095900	65195220	16660	16660	16660	16660	1
630	20230619	095800	65178560	16650	16650	16650	16650	2
631	20230619	095700	65145260	16620	16620	16620	16620	0
632	20230619	095600	65145260	16620	16620	16620	16620	36
633	20230619	095500	64546940	16630	16630	16630	16630	0
634	20230619	095400	64546940	16630	16630	16630	16630	0
635	20230619	095300	64546940	16630	16630	16630	16630	4
636	20230619	095200	64480420	16630	16630	16630	16630	1
637	20230619	095100	64463790	16630	16630	16630	16630	2
638	20230619	095000	64430530	16630	16590	16630	16580	367
639	20230619	094900	58344800	16640	16640	16640	16640	0
640	20230619	094800	58344800	16640	16640	16640	16640	3
641	20230619	094700	58294880	16640	16640	16640	16640	1
642	20230619	094600	58278240	16650	16650	16650	16650	0
643	20230619	094500	58278240	16650	16650	16650	16650	0
644	20230619	094400	58278240	16650	16650	16650	16650	5
645	20230619	094300	58194990	16660	16660	16660	16660	0
646	20230619	094200	58194990	16660	16660	16660	16660	0
647	20230619	094100	58194990	16660	16660	16660	16660	2
648	20230619	094000	58161670	16670	16670	16670	16670	0
649	20230619	093900	58161670	16670	16680	16680	16670	75
650	20230619	093800	56911130	16680	16580	16680	16580	20
651	20230619	093700	56578160	16580	16580	16580	16580	6
652	20230619	093600	56478680	16580	16600	16600	16580	8
653	20230619	093500	56346020	16600	16600	16600	16600	0
654	20230619	093400	56346020	16600	16580	16600	16580	2
655	20230619	093300	56312840	16600	16610	16610	16600	14
656	20230619	093200	56080310	16620	16620	16620	16620	1
657	20230619	093100	56063690	16620	16620	16620	16620	1
658	20230619	093000	56047070	16580	16580	16580	16580	2
659	20230619	092900	56013910	16560	16560	16560	16560	0
660	20230619	092800	56013910	16560	16560	16560	16560	0
661	20230619	092700	56013910	16560	16560	16560	16560	59
662	20230619	092600	55036870	16560	16560	16560	16560	365
663	20230619	092500	48992470	16560	16590	16590	16560	140
664	20230619	092400	46673860	16550	16550	16550	16550	0
665	20230619	092300	46673860	16550	16550	16550	16550	0
666	20230619	092200	46673860	16550	16550	16550	16550	0
667	20230619	092100	46673860	16550	16550	16550	16550	0
668	20230619	092000	46673860	16550	16550	16550	16550	0
669	20230619	091900	46673860	16550	16550	16550	16550	13
670	20230619	091800	46458710	16540	16580	16580	16540	68
671	20230619	091700	45333190	16540	16540	16540	16540	0
672	20230619	091600	45333190	16540	16540	16540	16540	0
673	20230619	091500	45333190	16540	16540	16540	16540	15
674	20230619	091400	45085090	16540	16530	16540	16500	525
675	20230619	091300	36415490	16630	16530	16630	16530	151
676	20230619	091200	33905160	16530	16770	16770	16500	1943
677	20230619	091100	1750490	16780	16780	16780	16780	1
678	20230619	091000	1733710	16790	16830	16830	16790	27
679	20230619	090900	1279960	16840	16830	16840	16830	44
680	20230619	090800	539200	16830	16830	16830	16830	0
681	20230619	090700	539200	16830	16840	16840	16830	7
682	20230619	090600	421360	16830	16830	16830	16830	0
683	20230619	090500	421360	16830	16830	16830	16830	5
684	20230619	090400	337210	16830	16830	16830	16830	0
685	20230619	090300	337210	16830	16840	16840	16830	13
686	20230619	090200	118300	16900	16900	16900	16900	0
687	20230619	090100	118300	16900	16900	16900	16900	0
688	20230619	090000	118300	16900	16900	16900	16900	7