KissMeData/018120/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213000	23048590	16960	16960	16960	16960	7
3	20230609	212900	23048590	16960	16960	16960	16960	0
4	20230609	212800	23048590	16960	16960	16960	16960	0
5	20230609	212700	23048590	16960	16960	16960	16960	0
6	20230609	212600	23048590	16960	16960	16960	16960	0
7	20230609	212500	23048590	16960	16960	16960	16960	0
8	20230609	212400	23048590	16960	16960	16960	16960	0
9	20230609	212300	23048590	16960	16960	16960	16960	0
10	20230609	212200	23048590	16960	16960	16960	16960	0
11	20230609	212100	23048590	16960	16960	16960	16960	0
12	20230609	212000	23048590	16960	16960	16960	16960	0
13	20230609	211900	23048590	16960	16960	16960	16960	0
14	20230609	211800	23048590	16960	16960	16960	16960	0
15	20230609	211700	23048590	16960	16960	16960	16960	0
16	20230609	211600	23048590	16960	16960	16960	16960	0
17	20230609	211500	23048590	16960	16960	16960	16960	0
18	20230609	211400	23048590	16960	16960	16960	16960	0
19	20230609	211300	23048590	16960	16960	16960	16960	0
20	20230609	211200	23048590	16960	16960	16960	16960	0
21	20230609	211100	23048590	16960	16960	16960	16960	0
22	20230609	211000	23048590	16960	16960	16960	16960	0
23	20230609	210900	23048590	16960	16960	16960	16960	0
24	20230609	210800	23048590	16960	16960	16960	16960	0
25	20230609	210700	23048590	16960	16960	16960	16960	0
26	20230609	210600	23048590	16960	16960	16960	16960	0
27	20230609	210500	23048590	16960	16960	16960	16960	0
28	20230609	210400	23048590	16960	16960	16960	16960	0
29	20230609	210300	23048590	16960	16960	16960	16960	0
30	20230609	210200	23048590	16960	16960	16960	16960	0
31	20230609	210100	23048590	16960	16960	16960	16960	0
32	20230609	210000	23048590	16960	16960	16960	16960	7
33	20230609	205900	23048590	16960	16960	16960	16960	0
34	20230609	205800	23048590	16960	16960	16960	16960	0
35	20230609	205700	23048590	16960	16960	16960	16960	0
36	20230609	205600	23048590	16960	16960	16960	16960	0
37	20230609	205500	23048590	16960	16960	16960	16960	0
38	20230609	205400	23048590	16960	16960	16960	16960	0
39	20230609	205300	23048590	16960	16960	16960	16960	0
40	20230609	205200	23048590	16960	16960	16960	16960	0
41	20230609	205100	23048590	16960	16960	16960	16960	0
42	20230609	205000	23048590	16960	16960	16960	16960	0
43	20230609	204900	23048590	16960	16960	16960	16960	0
44	20230609	204800	23048590	16960	16960	16960	16960	0
45	20230609	204700	23048590	16960	16960	16960	16960	0
46	20230609	204600	23048590	16960	16960	16960	16960	0
47	20230609	204500	23048590	16960	16960	16960	16960	0
48	20230609	204400	23048590	16960	16960	16960	16960	0
49	20230609	204300	23048590	16960	16960	16960	16960	0
50	20230609	204200	23048590	16960	16960	16960	16960	0
51	20230609	204100	23048590	16960	16960	16960	16960	0
52	20230609	204000	23048590	16960	16960	16960	16960	0
53	20230609	203900	23048590	16960	16960	16960	16960	0
54	20230609	203800	23048590	16960	16960	16960	16960	0
55	20230609	203700	23048590	16960	16960	16960	16960	0
56	20230609	203600	23048590	16960	16960	16960	16960	0
57	20230609	203500	23048590	16960	16960	16960	16960	0
58	20230609	203400	23048590	16960	16960	16960	16960	0
59	20230609	203300	23048590	16960	16960	16960	16960	0
60	20230609	203200	23048590	16960	16960	16960	16960	0
61	20230609	203100	23048590	16960	16960	16960	16960	0
62	20230609	203000	23048590	16960	16960	16960	16960	7
63	20230609	202900	23048590	16960	16960	16960	16960	0
64	20230609	202800	23048590	16960	16960	16960	16960	0
65	20230609	202700	23048590	16960	16960	16960	16960	0
66	20230609	202600	23048590	16960	16960	16960	16960	0
67	20230609	202500	23048590	16960	16960	16960	16960	0
68	20230609	202400	23048590	16960	16960	16960	16960	0
69	20230609	202300	23048590	16960	16960	16960	16960	0
70	20230609	202200	23048590	16960	16960	16960	16960	0
71	20230609	202100	23048590	16960	16960	16960	16960	0
72	20230609	202000	23048590	16960	16960	16960	16960	0
73	20230609	201900	23048590	16960	16960	16960	16960	0
74	20230609	201800	23048590	16960	16960	16960	16960	0
75	20230609	201700	23048590	16960	16960	16960	16960	0
76	20230609	201600	23048590	16960	16960	16960	16960	0
77	20230609	201500	23048590	16960	16960	16960	16960	0
78	20230609	201400	23048590	16960	16960	16960	16960	0
79	20230609	201300	23048590	16960	16960	16960	16960	0
80	20230609	201200	23048590	16960	16960	16960	16960	0
81	20230609	201100	23048590	16960	16960	16960	16960	0
82	20230609	201000	23048590	16960	16960	16960	16960	0
83	20230609	200900	23048590	16960	16960	16960	16960	0
84	20230609	200800	23048590	16960	16960	16960	16960	0
85	20230609	200700	23048590	16960	16960	16960	16960	0
86	20230609	200600	23048590	16960	16960	16960	16960	0
87	20230609	200500	23048590	16960	16960	16960	16960	0
88	20230609	200400	23048590	16960	16960	16960	16960	0
89	20230609	200300	23048590	16960	16960	16960	16960	0
90	20230609	200200	23048590	16960	16960	16960	16960	0
91	20230609	200100	23048590	16960	16960	16960	16960	0
92	20230609	200000	23048590	16960	16960	16960	16960	7
93	20230609	195900	23048590	16960	16960	16960	16960	0
94	20230609	195800	23048590	16960	16960	16960	16960	0
95	20230609	195700	23048590	16960	16960	16960	16960	0
96	20230609	195600	23048590	16960	16960	16960	16960	0
97	20230609	195500	23048590	16960	16960	16960	16960	0
98	20230609	195400	23048590	16960	16960	16960	16960	0
99	20230609	195300	23048590	16960	16960	16960	16960	0
100	20230609	195200	23048590	16960	16960	16960	16960	0
101	20230609	195100	23048590	16960	16960	16960	16960	0
102	20230609	195000	23048590	16960	16960	16960	16960	0
103	20230609	194900	23048590	16960	16960	16960	16960	0
104	20230609	194800	23048590	16960	16960	16960	16960	0
105	20230609	194700	23048590	16960	16960	16960	16960	0
106	20230609	194600	23048590	16960	16960	16960	16960	0
107	20230609	194500	23048590	16960	16960	16960	16960	0
108	20230609	194400	23048590	16960	16960	16960	16960	0
109	20230609	194300	23048590	16960	16960	16960	16960	0
110	20230609	194200	23048590	16960	16960	16960	16960	0
111	20230609	194100	23048590	16960	16960	16960	16960	0
112	20230609	194000	23048590	16960	16960	16960	16960	0
113	20230609	193900	23048590	16960	16960	16960	16960	0
114	20230609	193800	23048590	16960	16960	16960	16960	0
115	20230609	193700	23048590	16960	16960	16960	16960	0
116	20230609	193600	23048590	16960	16960	16960	16960	0
117	20230609	193500	23048590	16960	16960	16960	16960	0
118	20230609	193400	23048590	16960	16960	16960	16960	0
119	20230609	193300	23048590	16960	16960	16960	16960	0
120	20230609	193200	23048590	16960	16960	16960	16960	0
121	20230609	193100	23048590	16960	16960	16960	16960	0
122	20230609	193000	23048590	16960	16960	16960	16960	7
123	20230609	192900	23048590	16960	16960	16960	16960	0
124	20230609	192800	23048590	16960	16960	16960	16960	0
125	20230609	192700	23048590	16960	16960	16960	16960	0
126	20230609	192600	23048590	16960	16960	16960	16960	0
127	20230609	192500	23048590	16960	16960	16960	16960	0
128	20230609	192400	23048590	16960	16960	16960	16960	0
129	20230609	192300	23048590	16960	16960	16960	16960	0
130	20230609	192200	23048590	16960	16960	16960	16960	0
131	20230609	192100	23048590	16960	16960	16960	16960	0
132	20230609	192000	23048590	16960	16960	16960	16960	0
133	20230609	191900	23048590	16960	16960	16960	16960	0
134	20230609	191800	23048590	16960	16960	16960	16960	0
135	20230609	191700	23048590	16960	16960	16960	16960	0
136	20230609	191600	23048590	16960	16960	16960	16960	0
137	20230609	191500	23048590	16960	16960	16960	16960	0
138	20230609	191400	23048590	16960	16960	16960	16960	0
139	20230609	191300	23048590	16960	16960	16960	16960	0
140	20230609	191200	23048590	16960	16960	16960	16960	0
141	20230609	191100	23048590	16960	16960	16960	16960	0
142	20230609	191000	23048590	16960	16960	16960	16960	0
143	20230609	190900	23048590	16960	16960	16960	16960	0
144	20230609	190800	23048590	16960	16960	16960	16960	0
145	20230609	190700	23048590	16960	16960	16960	16960	0
146	20230609	190600	23048590	16960	16960	16960	16960	0
147	20230609	190500	23048590	16960	16960	16960	16960	0
148	20230609	190400	23048590	16960	16960	16960	16960	0
149	20230609	190300	23048590	16960	16960	16960	16960	0
150	20230609	190200	23048590	16960	16960	16960	16960	0
151	20230609	190100	23048590	16960	16960	16960	16960	0
152	20230609	190000	23048590	16960	16960	16960	16960	7
153	20230609	185900	23048590	16960	16960	16960	16960	0
154	20230609	185800	23048590	16960	16960	16960	16960	0
155	20230609	185700	23048590	16960	16960	16960	16960	0
156	20230609	185600	23048590	16960	16960	16960	16960	0
157	20230609	185500	23048590	16960	16960	16960	16960	0
158	20230609	185400	23048590	16960	16960	16960	16960	0
159	20230609	185300	23048590	16960	16960	16960	16960	0
160	20230609	185200	23048590	16960	16960	16960	16960	0
161	20230609	185100	23048590	16960	16960	16960	16960	0
162	20230609	185000	23048590	16960	16960	16960	16960	0
163	20230609	184900	23048590	16960	16960	16960	16960	0
164	20230609	184800	23048590	16960	16960	16960	16960	0
165	20230609	184700	23048590	16960	16960	16960	16960	0
166	20230609	184600	23048590	16960	16960	16960	16960	0
167	20230609	184500	23048590	16960	16960	16960	16960	0
168	20230609	184400	23048590	16960	16960	16960	16960	0
169	20230609	184300	23048590	16960	16960	16960	16960	0
170	20230609	184200	23048590	16960	16960	16960	16960	0
171	20230609	184100	23048590	16960	16960	16960	16960	0
172	20230609	184000	23048590	16960	16960	16960	16960	0
173	20230609	183900	23048590	16960	16960	16960	16960	0
174	20230609	183800	23048590	16960	16960	16960	16960	0
175	20230609	183700	23048590	16960	16960	16960	16960	0
176	20230609	183600	23048590	16960	16960	16960	16960	0
177	20230609	183500	23048590	16960	16960	16960	16960	0
178	20230609	183400	23048590	16960	16960	16960	16960	0
179	20230609	183300	23048590	16960	16960	16960	16960	0
180	20230609	183200	23048590	16960	16960	16960	16960	0
181	20230609	183100	23048590	16960	16960	16960	16960	0
182	20230609	183000	23048590	16960	16960	16960	16960	7
183	20230609	182900	23048590	16960	16960	16960	16960	0
184	20230609	182800	23048590	16960	16960	16960	16960	0
185	20230609	182700	23048590	16960	16960	16960	16960	0
186	20230609	182600	23048590	16960	16960	16960	16960	0
187	20230609	182500	23048590	16960	16960	16960	16960	0
188	20230609	182400	23048590	16960	16960	16960	16960	0
189	20230609	182300	23048590	16960	16960	16960	16960	0
190	20230609	182200	23048590	16960	16960	16960	16960	0
191	20230609	182100	23048590	16960	16960	16960	16960	0
192	20230609	182000	23048590	16960	16960	16960	16960	0
193	20230609	181900	23048590	16960	16960	16960	16960	0
194	20230609	181800	23048590	16960	16960	16960	16960	0
195	20230609	181700	23048590	16960	16960	16960	16960	0
196	20230609	181600	23048590	16960	16960	16960	16960	0
197	20230609	181500	23048590	16960	16960	16960	16960	0
198	20230609	181400	23048590	16960	16960	16960	16960	0
199	20230609	181300	23048590	16960	16960	16960	16960	0
200	20230609	181200	23048590	16960	16960	16960	16960	0
201	20230609	181100	23048590	16960	16960	16960	16960	0
202	20230609	181000	23048590	16960	16960	16960	16960	0
203	20230609	180900	23048590	16960	16960	16960	16960	0
204	20230609	180800	23048590	16960	16960	16960	16960	0
205	20230609	180700	23048590	16960	16960	16960	16960	0
206	20230609	180600	23048590	16960	16960	16960	16960	0
207	20230609	180500	23048590	16960	16960	16960	16960	0
208	20230609	180400	23048590	16960	16960	16960	16960	0
209	20230609	180300	23048590	16960	16960	16960	16960	0
210	20230609	180200	23048590	16960	16960	16960	16960	0
211	20230609	180100	23048590	16960	16960	16960	16960	0
212	20230609	180000	23048590	16960	16960	16960	16960	7
213	20230609	175900	23048590	16960	16960	16960	16960	0
214	20230609	175800	23048590	16960	16960	16960	16960	0
215	20230609	175700	23048590	16960	16960	16960	16960	0
216	20230609	175600	23048590	16960	16960	16960	16960	0
217	20230609	175500	23048590	16960	16960	16960	16960	0
218	20230609	175400	23048590	16960	16960	16960	16960	0
219	20230609	175300	23048590	16960	16960	16960	16960	0
220	20230609	175200	23048590	16960	16960	16960	16960	0
221	20230609	175100	23048590	16960	16960	16960	16960	0
222	20230609	175000	23048590	16960	16960	16960	16960	0
223	20230609	174900	23048590	16960	16960	16960	16960	0
224	20230609	174800	23048590	16960	16960	16960	16960	0
225	20230609	174700	23048590	16960	16960	16960	16960	0
226	20230609	174600	23048590	16960	16960	16960	16960	0
227	20230609	174500	23048590	16960	16960	16960	16960	0
228	20230609	174400	23048590	16960	16960	16960	16960	0
229	20230609	174300	23048590	16960	16960	16960	16960	0
230	20230609	174200	23048590	16960	16960	16960	16960	0
231	20230609	174100	23048590	16960	16960	16960	16960	0
232	20230609	174000	23048590	16960	16960	16960	16960	0
233	20230609	173900	23048590	16960	16960	16960	16960	0
234	20230609	173800	23048590	16960	16960	16960	16960	0
235	20230609	173700	23048590	16960	16960	16960	16960	0
236	20230609	173600	23048590	16960	16960	16960	16960	0
237	20230609	173500	23048590	16960	16960	16960	16960	0
238	20230609	173400	23048590	16960	16960	16960	16960	0
239	20230609	173300	23048590	16960	16960	16960	16960	0
240	20230609	173200	23048590	16960	16960	16960	16960	0
241	20230609	173100	23048590	16960	16960	16960	16960	0
242	20230609	173000	23048590	16960	16960	16960	16960	7
243	20230609	172900	23048590	16960	16960	16960	16960	0
244	20230609	172800	23048590	16960	16960	16960	16960	0
245	20230609	172700	23048590	16960	16960	16960	16960	0
246	20230609	172600	23048590	16960	16960	16960	16960	0
247	20230609	172500	23048590	16960	16960	16960	16960	0
248	20230609	172400	23048590	16960	16960	16960	16960	0
249	20230609	172300	23048590	16960	16960	16960	16960	0
250	20230609	172200	23048590	16960	16960	16960	16960	0
251	20230609	172100	23048590	16960	16960	16960	16960	0
252	20230609	172000	23048590	16960	16960	16960	16960	0
253	20230609	171900	23048590	16960	16960	16960	16960	0
254	20230609	171800	23048590	16960	16960	16960	16960	0
255	20230609	171700	23048590	16960	16960	16960	16960	0
256	20230609	171600	23048590	16960	16960	16960	16960	0
257	20230609	171500	23048590	16960	16960	16960	16960	0
258	20230609	171400	23048590	16960	16960	16960	16960	0
259	20230609	171300	23048590	16960	16960	16960	16960	0
260	20230609	171200	23048590	16960	16960	16960	16960	0
261	20230609	171100	23048590	16960	16960	16960	16960	0
262	20230609	171000	23048590	16960	16960	16960	16960	0
263	20230609	170900	23048590	16960	16960	16960	16960	0
264	20230609	170800	23048590	16960	16960	16960	16960	0
265	20230609	170700	23048590	16960	16960	16960	16960	0
266	20230609	170600	23048590	16960	16960	16960	16960	0
267	20230609	170500	23048590	16960	16960	16960	16960	0
268	20230609	170400	23048590	16960	16960	16960	16960	0
269	20230609	170300	23048590	16960	16960	16960	16960	0
270	20230609	170200	23048590	16960	16960	16960	16960	0
271	20230609	170100	23048590	16960	16960	16960	16960	0
272	20230609	170000	23048590	16960	16960	16960	16960	7
273	20230609	165900	23048590	16960	16960	16960	16960	0
274	20230609	165800	23048590	16960	16960	16960	16960	0
275	20230609	165700	23048590	16960	16960	16960	16960	0
276	20230609	165600	23048590	16960	16960	16960	16960	0
277	20230609	165500	23048590	16960	16960	16960	16960	0
278	20230609	165400	23048590	16960	16960	16960	16960	0
279	20230609	165300	23048590	16960	16960	16960	16960	0
280	20230609	165200	23048590	16960	16960	16960	16960	0
281	20230609	165100	23048590	16960	16960	16960	16960	0
282	20230609	165000	23048590	16960	16960	16960	16960	0
283	20230609	164900	23048590	16960	16960	16960	16960	0
284	20230609	164800	23048590	16960	16960	16960	16960	0
285	20230609	164700	23048590	16960	16960	16960	16960	0
286	20230609	164600	23048590	16960	16960	16960	16960	0
287	20230609	164500	23048590	16960	16960	16960	16960	0
288	20230609	164400	23048590	16960	16960	16960	16960	0
289	20230609	164300	23048590	16960	16960	16960	16960	0
290	20230609	164200	23048590	16960	16960	16960	16960	0
291	20230609	164100	23048590	16960	16960	16960	16960	0
292	20230609	164000	23048590	16960	16960	16960	16960	0
293	20230609	163900	23048590	16960	16960	16960	16960	0
294	20230609	163800	23048590	16960	16960	16960	16960	0
295	20230609	163700	23048590	16960	16960	16960	16960	0
296	20230609	163600	23048590	16960	16960	16960	16960	0
297	20230609	163500	23048590	16960	16960	16960	16960	0
298	20230609	163400	23048590	16960	16960	16960	16960	0
299	20230609	163300	23048590	16960	16960	16960	16960	0
300	20230609	163200	23048590	16960	16960	16960	16960	0
301	20230609	163100	23048590	16960	16960	16960	16960	0
302	20230609	163000	23048590	16960	16960	16960	16960	7
303	20230609	162900	23048590	16960	16960	16960	16960	0
304	20230609	162800	23048590	16960	16960	16960	16960	0
305	20230609	162700	23048590	16960	16960	16960	16960	0
306	20230609	162600	23048590	16960	16960	16960	16960	0
307	20230609	162500	23048590	16960	16960	16960	16960	0
308	20230609	162400	23048590	16960	16960	16960	16960	0
309	20230609	162300	23048590	16960	16960	16960	16960	0
310	20230609	162200	23048590	16960	16960	16960	16960	0
311	20230609	162100	23048590	16960	16960	16960	16960	0
312	20230609	162000	23048590	16960	16960	16960	16960	0
313	20230609	161900	23048590	16960	16960	16960	16960	0
314	20230609	161800	23048590	16960	16960	16960	16960	0
315	20230609	161700	23048590	16960	16960	16960	16960	0
316	20230609	161600	23048590	16960	16960	16960	16960	0
317	20230609	161500	23048590	16960	16960	16960	16960	0
318	20230609	161400	23048590	16960	16960	16960	16960	0
319	20230609	161300	23048590	16960	16960	16960	16960	0
320	20230609	161200	23048590	16960	16960	16960	16960	0
321	20230609	161100	23048590	16960	16960	16960	16960	0
322	20230609	161000	23048590	16960	16960	16960	16960	0
323	20230609	160900	23048590	16960	16960	16960	16960	0
324	20230609	160800	23048590	16960	16960	16960	16960	0
325	20230609	160700	23048590	16960	16960	16960	16960	0
326	20230609	160600	23048590	16960	16960	16960	16960	0
327	20230609	160500	23048590	16960	16960	16960	16960	0
328	20230609	160400	23048590	16960	16960	16960	16960	0
329	20230609	160300	23048590	16960	16960	16960	16960	0
330	20230609	160200	23048590	16960	16960	16960	16960	0
331	20230609	160100	23048590	16960	16960	16960	16960	0
332	20230609	160000	23048590	16960	16960	16960	16960	7
333	20230609	155900	23048590	16960	16960	16960	16960	0
334	20230609	155800	23048590	16960	16960	16960	16960	0
335	20230609	155700	23048590	16960	16960	16960	16960	0
336	20230609	155600	23048590	16960	16960	16960	16960	0
337	20230609	155500	23048590	16960	16960	16960	16960	0
338	20230609	155400	23048590	16960	16960	16960	16960	0
339	20230609	155300	23048590	16960	16960	16960	16960	0
340	20230609	155200	23048590	16960	16960	16960	16960	0
341	20230609	155100	23048590	16960	16960	16960	16960	0
342	20230609	155000	23048590	16960	16960	16960	16960	0
343	20230609	154900	23048590	16960	16960	16960	16960	0
344	20230609	154800	23048590	16960	16960	16960	16960	0
345	20230609	154700	23048590	16960	16960	16960	16960	0
346	20230609	154600	23048590	16960	16960	16960	16960	0
347	20230609	154500	23048590	16960	16960	16960	16960	0
348	20230609	154400	23048590	16960	16960	16960	16960	0
349	20230609	154300	23048590	16960	16960	16960	16960	0
350	20230609	154200	23048590	16960	16960	16960	16960	0
351	20230609	154100	23048590	16960	16960	16960	16960	0
352	20230609	154000	23048590	16960	16960	16960	16960	0
353	20230609	153900	23048590	16960	16960	16960	16960	0
354	20230609	153800	23048590	16960	16960	16960	16960	0
355	20230609	153700	23048590	16960	16960	16960	16960	0
356	20230609	153600	23048590	16960	16960	16960	16960	0
357	20230609	153500	23048590	16960	16960	16960	16960	0
358	20230609	153400	23048590	16960	16960	16960	16960	0
359	20230609	153300	23048590	16960	16960	16960	16960	0
360	20230609	153200	23048590	16960	16960	16960	16960	0
361	20230609	153100	23048590	16960	16960	16960	16960	0
362	20230609	153000	23048590	16960	16960	16960	16960	14
363	20230609	152900	22929870	16930	16930	16930	16930	0
364	20230609	152800	22929870	16930	16930	16930	16930	0
365	20230609	152700	22929870	16930	16930	16930	16930	0
366	20230609	152600	22929870	16930	16930	16930	16930	0
367	20230609	152500	22929870	16930	16930	16930	16930	0
368	20230609	152400	22929870	16930	16930	16930	16930	0
369	20230609	152300	22929870	16930	16930	16930	16930	0
370	20230609	152200	22929870	16930	16930	16930	16930	0
371	20230609	152100	22929870	16930	16930	16930	16930	0
372	20230609	152000	22929870	16930	16930	16930	16930	0
373	20230609	151900	22929870	16930	16930	16930	16930	0
374	20230609	151800	22929870	16930	16930	16930	16930	0
375	20230609	151700	22929870	16930	16930	16930	16930	0
376	20230609	151600	22929870	16930	16930	16930	16930	0
377	20230609	151500	22929870	16930	16950	16950	16930	186
378	20230609	151400	19780310	16950	16950	16950	16950	10
379	20230609	151300	19610810	16950	16950	16950	16950	0
380	20230609	151200	19610810	16950	16950	16950	16950	0
381	20230609	151100	19610810	16950	16950	16950	16950	0
382	20230609	151000	19610810	16950	16950	16950	16950	0
383	20230609	150900	19610810	16950	16950	16950	16950	0
384	20230609	150800	19610810	16950	16950	16950	16950	0
385	20230609	150700	19610810	16950	16950	16950	16950	0
386	20230609	150600	19610810	16950	16950	16950	16950	0
387	20230609	150500	19610810	16950	16950	16950	16950	0
388	20230609	150400	19610810	16950	16950	16950	16950	0
389	20230609	150300	19610810	16950	16950	16950	16950	0
390	20230609	150200	19610810	16950	16950	16950	16950	1
391	20230609	150100	19593860	16940	16940	16940	16940	1
392	20230609	150000	19576920	16940	16940	16940	16940	0
393	20230609	145900	19576920	16940	16940	16940	16940	62
394	20230609	145800	18526640	16950	16950	16950	16950	0
395	20230609	145700	18526640	16950	16950	16950	16950	0
396	20230609	145600	18526640	16950	16950	16950	16950	0
397	20230609	145500	18526640	16950	16950	16950	16950	0
398	20230609	145400	18526640	16950	16950	16950	16950	0
399	20230609	145300	18526640	16950	16950	16950	16950	4
400	20230609	145200	18458840	16950	16950	16950	16950	0
401	20230609	145100	18458840	16950	16950	16950	16950	2
402	20230609	145000	18424940	16950	16950	16950	16950	0
403	20230609	144900	18424940	16950	16950	16950	16950	0
404	20230609	144800	18424940	16950	16950	16950	16950	0
405	20230609	144700	18424940	16950	16950	16950	16950	0
406	20230609	144600	18424940	16950	16950	16950	16950	0
407	20230609	144500	18424940	16950	16950	16950	16950	0
408	20230609	144400	18424940	16950	16950	16950	16950	0
409	20230609	144300	18424940	16950	16950	16950	16950	0
410	20230609	144200	18424940	16950	16950	16950	16950	0
411	20230609	144100	18424940	16950	16950	16950	16950	0
412	20230609	144000	18424940	16950	16950	16950	16950	15
413	20230609	143900	18170690	16950	16950	16950	16950	0
414	20230609	143800	18170690	16950	16950	16950	16950	0
415	20230609	143700	18170690	16950	16950	16950	16950	0
416	20230609	143600	18170690	16950	16950	16950	16950	0
417	20230609	143500	18170690	16950	16950	16950	16950	0
418	20230609	143400	18170690	16950	16950	16950	16950	0
419	20230609	143300	18170690	16950	16950	16950	16950	0
420	20230609	143200	18170690	16950	16950	16950	16950	0
421	20230609	143100	18170690	16950	16950	16950	16950	0
422	20230609	143000	18170690	16950	16950	16950	16950	9
423	20230609	142900	18018140	16950	16950	16950	16950	9
424	20230609	142800	17865590	16960	16960	16960	16960	100
425	20230609	142700	16169590	16970	16970	16970	16970	0
426	20230609	142600	16169590	16970	16970	16970	16970	0
427	20230609	142500	16169590	16970	16970	16970	16970	0
428	20230609	142400	16169590	16970	16970	16970	16970	0
429	20230609	142300	16169590	16970	16970	16970	16970	0
430	20230609	142200	16169590	16970	16970	16970	16970	0
431	20230609	142100	16169590	16970	16970	16970	16970	0
432	20230609	142000	16169590	16970	16970	16970	16970	20
433	20230609	141900	15830190	16970	16970	16970	16970	0
434	20230609	141800	15830190	16970	16970	16970	16970	0
435	20230609	141700	15830190	16970	16970	16970	16970	0
436	20230609	141600	15830190	16970	16970	16970	16970	0
437	20230609	141500	15830190	16970	16970	16970	16970	0
438	20230609	141400	15830190	16970	16970	16970	16970	0
439	20230609	141300	15830190	16970	16970	16970	16970	0
440	20230609	141200	15830190	16970	16970	16970	16970	0
441	20230609	141100	15830190	16970	16970	16970	16970	0
442	20230609	141000	15830190	16970	16970	16970	16970	0
443	20230609	140900	15830190	16970	16970	16970	16970	0
444	20230609	140800	15830190	16970	16970	16970	16970	0
445	20230609	140700	15830190	16970	16970	16970	16970	0
446	20230609	140600	15830190	16970	16970	16970	16970	0
447	20230609	140500	15830190	16970	16970	16970	16970	0
448	20230609	140400	15830190	16970	16970	16970	16970	0
449	20230609	140300	15830190	16970	16970	16970	16970	0
450	20230609	140200	15830190	16970	16970	16970	16970	0
451	20230609	140100	15830190	16970	16970	16970	16970	0
452	20230609	140000	15830190	16970	16970	16970	16970	0
453	20230609	135900	15830190	16970	16970	16970	16970	0
454	20230609	135800	15830190	16970	16970	16970	16970	0
455	20230609	135700	15830190	16970	16970	16970	16970	0
456	20230609	135600	15830190	16970	16970	16970	16970	0
457	20230609	135500	15830190	16970	16970	16970	16970	0
458	20230609	135400	15830190	16970	16970	16970	16970	0
459	20230609	135300	15830190	16970	16970	16970	16970	0
460	20230609	135200	15830190	16970	16970	16970	16970	0
461	20230609	135100	15830190	16970	16970	16970	16970	0
462	20230609	135000	15830190	16970	16970	16970	16970	0
463	20230609	134900	15830190	16970	16970	16970	16970	0
464	20230609	134800	15830190	16970	16970	16970	16970	0
465	20230609	134700	15830190	16970	16970	16970	16970	0
466	20230609	134600	15830190	16970	16970	16970	16970	0
467	20230609	134500	15830190	16970	16970	16970	16970	1
468	20230609	134400	15813220	16970	16970	16970	16970	0
469	20230609	134300	15813220	16970	16970	16970	16970	0
470	20230609	134200	15813220	16970	16970	16970	16970	0
471	20230609	134100	15813220	16970	16970	16970	16970	0
472	20230609	134000	15813220	16970	16970	16970	16970	2
473	20230609	133900	15779280	16970	16970	16970	16970	0
474	20230609	133800	15779280	16970	16970	16970	16970	0
475	20230609	133700	15779280	16970	16970	16970	16970	0
476	20230609	133600	15779280	16970	16970	16970	16970	2
477	20230609	133500	15745340	16970	16970	16970	16970	0
478	20230609	133400	15745340	16970	16970	16970	16970	0
479	20230609	133300	15745340	16970	16970	16970	16970	0
480	20230609	133200	15745340	16970	16970	16970	16970	0
481	20230609	133100	15745340	16970	16970	16970	16970	0
482	20230609	133000	15745340	16970	16970	16970	16970	0
483	20230609	132900	15745340	16970	16970	16970	16970	0
484	20230609	132800	15745340	16970	16970	16970	16970	0
485	20230609	132700	15745340	16970	16970	16970	16970	0
486	20230609	132600	15745340	16970	16970	16970	16970	1
487	20230609	132500	15728370	16970	16970	16970	16970	0
488	20230609	132400	15728370	16970	16970	16970	16970	0
489	20230609	132300	15728370	16970	16970	16970	16970	0
490	20230609	132200	15728370	16970	16970	16970	16970	0
491	20230609	132100	15728370	16970	16970	16970	16970	0
492	20230609	132000	15728370	16970	16970	16970	16970	0
493	20230609	131900	15728370	16970	16970	16970	16970	0
494	20230609	131800	15728370	16970	16970	16970	16970	0
495	20230609	131700	15728370	16970	16970	16970	16970	0
496	20230609	131600	15728370	16970	16970	16970	16970	0
497	20230609	131500	15728370	16970	16970	16970	16970	0
498	20230609	131400	15728370	16970	16970	16970	16970	0
499	20230609	131300	15728370	16970	16970	16970	16970	0
500	20230609	131200	15728370	16970	16970	16970	16970	0
501	20230609	131100	15728370	16970	16970	16970	16970	0
502	20230609	131000	15728370	16970	16970	16970	16970	18
503	20230609	130900	15422910	16970	16970	16970	16970	0
504	20230609	130800	15422910	16970	16970	16970	16970	0
505	20230609	130700	15422910	16970	16970	16970	16970	0
506	20230609	130600	15422910	16970	16970	16970	16970	0
507	20230609	130500	15422910	16970	16970	16970	16970	0
508	20230609	130400	15422910	16970	16970	16970	16970	0
509	20230609	130300	15422910	16970	16970	16970	16970	0
510	20230609	130200	15422910	16970	16970	16970	16970	0
511	20230609	130100	15422910	16970	16970	16970	16970	0
512	20230609	130000	15422910	16970	16970	16970	16970	0
513	20230609	125900	15422910	16970	16970	16970	16970	0
514	20230609	125800	15422910	16970	16970	16970	16970	0
515	20230609	125700	15422910	16970	16970	16970	16970	0
516	20230609	125600	15422910	16970	16970	16970	16970	0
517	20230609	125500	15422910	16970	16970	16970	16970	0
518	20230609	125400	15422910	16970	16970	16970	16970	0
519	20230609	125300	15422910	16970	16970	16970	16970	0
520	20230609	125200	15422910	16970	16970	16970	16970	0
521	20230609	125100	15422910	16970	16970	16970	16970	0
522	20230609	125000	15422910	16970	16970	16970	16970	0
523	20230609	124900	15422910	16970	16970	16970	16970	1
524	20230609	124800	15405940	16960	16960	16960	16960	0
525	20230609	124700	15405940	16960	16960	16960	16960	0
526	20230609	124600	15405940	16960	16960	16960	16960	0
527	20230609	124500	15405940	16960	16960	16960	16960	0
528	20230609	124400	15405940	16960	16960	16960	16960	0
529	20230609	124300	15405940	16960	16960	16960	16960	0
530	20230609	124200	15405940	16960	16960	16960	16960	17
531	20230609	124100	15117620	16960	16960	16960	16960	43
532	20230609	124000	14388340	16960	16960	16960	16960	1
533	20230609	123900	14371380	16940	16940	16940	16940	0
534	20230609	123800	14371380	16940	16940	16940	16940	0
535	20230609	123700	14371380	16940	16940	16940	16940	0
536	20230609	123600	14371380	16940	16940	16940	16940	0
537	20230609	123500	14371380	16940	16940	16940	16940	1
538	20230609	123400	14354440	16940	16940	16940	16940	0
539	20230609	123300	14354440	16940	16940	16940	16940	0
540	20230609	123200	14354440	16940	16940	16940	16940	0
541	20230609	123100	14354440	16940	16940	16940	16940	0
542	20230609	123000	14354440	16940	16940	16940	16940	0
543	20230609	122900	14354440	16940	16940	16940	16940	2
544	20230609	122800	14320560	16940	16940	16940	16940	0
545	20230609	122700	14320560	16940	16940	16940	16940	0
546	20230609	122600	14320560	16940	16940	16940	16940	0
547	20230609	122500	14320560	16940	16940	16940	16940	0
548	20230609	122400	14320560	16940	16940	16940	16940	0
549	20230609	122300	14320560	16940	16940	16940	16940	0
550	20230609	122200	14320560	16940	16940	16940	16940	0
551	20230609	122100	14320560	16940	16940	16940	16940	0
552	20230609	122000	14320560	16940	16940	16940	16940	10
553	20230609	121900	14151160	16960	16960	16960	16960	0
554	20230609	121800	14151160	16960	16960	16960	16960	0
555	20230609	121700	14151160	16960	16960	16960	16960	0
556	20230609	121600	14151160	16960	16960	16960	16960	0
557	20230609	121500	14151160	16960	16960	16960	16960	0
558	20230609	121400	14151160	16960	16960	16960	16960	0
559	20230609	121300	14151160	16960	16960	16960	16960	0
560	20230609	121200	14151160	16960	16960	16960	16960	0
561	20230609	121100	14151160	16960	16960	16960	16960	0
562	20230609	121000	14151160	16960	16960	16960	16960	0
563	20230609	120900	14151160	16960	16960	16960	16960	0
564	20230609	120800	14151160	16960	16960	16960	16960	0
565	20230609	120700	14151160	16960	16950	16960	16950	2
566	20230609	120600	14117250	16940	16940	16940	16940	0
567	20230609	120500	14117250	16940	16940	16940	16940	0
568	20230609	120400	14117250	16940	16940	16940	16940	0
569	20230609	120300	14117250	16940	16940	16940	16940	0
570	20230609	120200	14117250	16940	16940	16940	16940	0
571	20230609	120100	14117250	16940	16940	16940	16940	0
572	20230609	120000	14117250	16940	16940	16940	16940	0
573	20230609	115900	14117250	16940	16940	16940	16940	0
574	20230609	115800	14117250	16940	16940	16940	16940	0
575	20230609	115700	14117250	16940	16940	16940	16940	0
576	20230609	115600	14117250	16940	16940	16940	16940	0
577	20230609	115500	14117250	16940	16940	16940	16940	0
578	20230609	115400	14117250	16940	16940	16940	16940	0
579	20230609	115300	14117250	16940	16940	16940	16940	0
580	20230609	115200	14117250	16940	16940	16940	16940	0
581	20230609	115100	14117250	16940	16940	16940	16940	0
582	20230609	115000	14117250	16940	16940	16940	16940	0
583	20230609	114900	14117250	16940	16940	16940	16940	18
584	20230609	114800	13812330	16950	16950	16950	16950	0
585	20230609	114700	13812330	16950	16950	16950	16950	0
586	20230609	114600	13812330	16950	16950	16950	16950	0
587	20230609	114500	13812330	16950	16950	16950	16950	0
588	20230609	114400	13812330	16950	16950	16950	16950	0
589	20230609	114300	13812330	16950	16950	16950	16950	0
590	20230609	114200	13812330	16950	16950	16950	16950	0
591	20230609	114100	13812330	16950	16950	16950	16950	0
592	20230609	114000	13812330	16950	16950	16950	16950	0
593	20230609	113900	13812330	16950	16950	16950	16950	0
594	20230609	113800	13812330	16950	16950	16950	16950	0
595	20230609	113700	13812330	16950	16950	16950	16950	0
596	20230609	113600	13812330	16950	16950	16950	16950	0
597	20230609	113500	13812330	16950	16950	16950	16950	0
598	20230609	113400	13812330	16950	16950	16950	16950	0
599	20230609	113300	13812330	16950	16950	16950	16950	0
600	20230609	113200	13812330	16950	16950	16950	16950	0
601	20230609	113100	13812330	16950	16950	16950	16950	0
602	20230609	113000	13812330	16950	16950	16950	16950	0
603	20230609	112900	13812330	16950	16950	16950	16950	2
604	20230609	112800	13778430	16960	16960	16960	16960	0
605	20230609	112700	13778430	16960	16960	16960	16960	0
606	20230609	112600	13778430	16960	16960	16960	16960	0
607	20230609	112500	13778430	16960	16960	16960	16960	0
608	20230609	112400	13778430	16960	16960	16960	16960	0
609	20230609	112300	13778430	16960	16960	16960	16960	0
610	20230609	112200	13778430	16960	16960	16960	16960	0
611	20230609	112100	13778430	16960	16960	16960	16960	0
612	20230609	112000	13778430	16960	16960	16960	16960	0
613	20230609	111900	13778430	16960	16960	16960	16960	0
614	20230609	111800	13778430	16960	16960	16960	16960	0
615	20230609	111700	13778430	16960	16960	16960	16960	0
616	20230609	111600	13778430	16960	16960	16960	16960	0
617	20230609	111500	13778430	16960	16960	16960	16960	0
618	20230609	111400	13778430	16960	16960	16960	16960	1
619	20230609	111300	13761470	16970	16970	16970	16970	0
620	20230609	111200	13761470	16970	16970	16970	16970	0
621	20230609	111100	13761470	16970	16970	16970	16970	0
622	20230609	111000	13761470	16970	16970	16970	16970	0
623	20230609	110900	13761470	16970	16970	16970	16970	26
624	20230609	110800	13320250	16980	16980	16980	16980	0
625	20230609	110700	13320250	16980	16980	16980	16980	0
626	20230609	110600	13320250	16980	16980	16980	16980	0
627	20230609	110500	13320250	16980	16980	16980	16980	0
628	20230609	110400	13320250	16980	16980	16980	16980	0
629	20230609	110300	13320250	16980	16980	16980	16980	0
630	20230609	110200	13320250	16980	16980	16980	16980	0
631	20230609	110100	13320250	16980	16980	16980	16980	0
632	20230609	110000	13320250	16980	16980	16980	16980	0
633	20230609	105900	13320250	16980	16980	16980	16980	0
634	20230609	105800	13320250	16980	16980	16980	16980	1
635	20230609	105700	13303270	16970	16970	16970	16970	5
636	20230609	105600	13218420	16980	16980	16980	16980	0
637	20230609	105500	13218420	16980	16980	16980	16980	0
638	20230609	105400	13218420	16980	16980	16980	16980	0
639	20230609	105300	13218420	16980	16980	16980	16980	10
640	20230609	105200	13048620	16970	16970	16970	16970	0
641	20230609	105100	13048620	16970	16970	16970	16970	0
642	20230609	105000	13048620	16970	16970	16970	16970	0
643	20230609	104900	13048620	16970	16970	16970	16970	0
644	20230609	104800	13048620	16970	16970	16970	16970	30
645	20230609	104700	12539520	16970	16970	16970	16970	20
646	20230609	104600	12200120	16970	16960	16970	16960	121
647	20230609	104500	10146960	16960	16960	16960	16960	0
648	20230609	104400	10146960	16960	16960	16960	16960	0
649	20230609	104300	10146960	16960	16960	16960	16960	0
650	20230609	104200	10146960	16960	16960	16960	16960	0
651	20230609	104100	10146960	16960	16960	16960	16960	1
652	20230609	104000	10130000	16960	16960	16960	16960	0
653	20230609	103900	10130000	16960	16960	16960	16960	0
654	20230609	103800	10130000	16960	16960	16960	16960	0
655	20230609	103700	10130000	16960	16960	16960	16960	0
656	20230609	103600	10130000	16960	16960	16960	16960	0
657	20230609	103500	10130000	16960	16960	16960	16960	2
658	20230609	103400	10096080	16950	16950	16950	16950	0
659	20230609	103300	10096080	16950	16950	16950	16950	0
660	20230609	103200	10096080	16950	16950	16950	16950	0
661	20230609	103100	10096080	16950	16950	16950	16950	0
662	20230609	103000	10096080	16950	16950	16950	16950	0
663	20230609	102900	10096080	16950	16950	16950	16950	0
664	20230609	102800	10096080	16950	16950	16950	16950	0
665	20230609	102700	10096080	16950	16950	16950	16950	0
666	20230609	102600	10096080	16950	16950	16950	16950	0
667	20230609	102500	10096080	16950	16950	16950	16950	0
668	20230609	102400	10096080	16950	16950	16950	16950	1
669	20230609	102300	10079130	16950	16950	16950	16950	1
670	20230609	102200	10062180	16950	16950	16950	16950	60
671	20230609	102100	9045180	16950	16950	16950	16950	5
672	20230609	102000	8960430	16960	16960	16960	16960	0
673	20230609	101900	8960430	16960	16960	16960	16960	0
674	20230609	101800	8960430	16960	16960	16960	16960	0
675	20230609	101700	8960430	16960	16960	16960	16960	0
676	20230609	101600	8960430	16960	16960	16960	16960	6
677	20230609	101500	8858670	16950	16950	16950	16950	0
678	20230609	101400	8858670	16950	16950	16950	16950	0
679	20230609	101300	8858670	16950	16950	16950	16950	5
680	20230609	101200	8773920	16950	16950	16950	16950	2
681	20230609	101100	8740020	16960	16960	16960	16960	0
682	20230609	101000	8740020	16960	16960	16960	16960	0
683	20230609	100900	8740020	16960	16960	16960	16960	0
684	20230609	100800	8740020	16960	16960	16960	16960	0
685	20230609	100700	8740020	16960	16960	16960	16960	0
686	20230609	100600	8740020	16960	16960	16960	16960	0
687	20230609	100500	8740020	16960	16960	16960	16960	1
688	20230609	100400	8723060	16940	16960	16960	16940	13
689	20230609	100300	8502780	16960	16960	16960	16960	2
690	20230609	100200	8468860	16960	16960	16960	16960	1
691	20230609	100100	8451900	16960	16960	16960	16960	1
692	20230609	100000	8434940	16950	16950	16950	16950	0
693	20230609	095900	8434940	16950	16950	16950	16950	0
694	20230609	095800	8434940	16950	16950	16950	16950	0
695	20230609	095700	8434940	16950	16950	16950	16950	0
696	20230609	095600	8434940	16950	16950	16950	16950	1
697	20230609	095500	8417990	16960	16960	16960	16960	0
698	20230609	095400	8417990	16960	16960	16960	16960	0
699	20230609	095300	8417990	16960	16960	16960	16960	0
700	20230609	095200	8417990	16960	16960	16960	16960	0
701	20230609	095100	8417990	16960	16960	16960	16960	0
702	20230609	095000	8417990	16960	16960	16960	16960	1
703	20230609	094900	8401030	16960	16960	16960	16960	10
704	20230609	094800	8231430	16960	16960	16960	16960	1
705	20230609	094700	8214470	16960	16960	16960	16960	0
706	20230609	094600	8214470	16960	16960	16960	16960	0
707	20230609	094500	8214470	16960	16960	16960	16960	0
708	20230609	094400	8214470	16960	16960	16960	16960	1
709	20230609	094300	8197510	16960	16960	16960	16960	1
710	20230609	094200	8180550	16960	16940	16960	16940	18
711	20230609	094100	7875450	16940	16950	16950	16940	8
712	20230609	094000	7739920	16950	16950	16950	16950	0
713	20230609	093900	7739920	16950	16970	16970	16950	118
714	20230609	093800	5739780	16980	16980	16980	16980	0
715	20230609	093700	5739780	16980	16980	16980	16980	0
716	20230609	093600	5739780	16980	16980	16980	16980	0
717	20230609	093500	5739780	16980	16980	16980	16980	0
718	20230609	093400	5739780	16980	16980	16980	16980	2
719	20230609	093300	5705820	16980	16950	16980	16950	37
720	20230609	093200	5078640	16950	16950	16950	16950	1
721	20230609	093100	5061690	16950	16950	16950	16950	6
722	20230609	093000	4959990	16950	16950	16950	16950	0
723	20230609	092900	4959990	16950	16950	16950	16950	0
724	20230609	092800	4959990	16950	16950	16950	16950	0
725	20230609	092700	4959990	16950	16950	16950	16950	0
726	20230609	092600	4959990	16950	16950	16950	16950	55
727	20230609	092500	4027740	16950	16950	16950	16950	0
728	20230609	092400	4027740	16950	16950	16950	16950	0
729	20230609	092300	4027740	16950	16950	16950	16950	2
730	20230609	092200	3993840	16950	16950	16950	16950	0
731	20230609	092100	3993840	16950	16950	16950	16950	0
732	20230609	092000	3993840	16950	16950	16950	16950	1
733	20230609	091900	3976890	16950	16950	16950	16950	0
734	20230609	091800	3976890	16950	16950	16950	16950	0
735	20230609	091700	3976890	16950	16950	16950	16950	0
736	20230609	091600	3976890	16950	16950	16950	16950	0
737	20230609	091500	3976890	16950	16950	16950	16950	0
738	20230609	091400	3976890	16950	16950	16950	16950	0
739	20230609	091300	3976890	16950	16950	16950	16950	0
740	20230609	091200	3976890	16950	16950	16950	16950	0
741	20230609	091100	3976890	16950	16950	16950	16950	0
742	20230609	091000	3976890	16950	16950	16950	16950	0
743	20230609	090900	3976890	16950	16950	16950	16950	19
744	20230609	090800	3654840	16950	16950	16950	16950	3
745	20230609	090700	3603990	16950	16950	16950	16950	0
746	20230609	090600	3603990	16950	16950	16950	16950	0
747	20230609	090500	3603990	16950	16950	16950	16950	1
748	20230609	090400	3587040	16920	16920	16920	16920	0
749	20230609	090300	3587040	16920	16920	16920	16920	97
750	20230609	090200	1945800	16920	16920	16920	16920	100
751	20230609	090100	253800	16920	16920	16920	16920	0
752	20230609	090000	253800	16920	16920	16920	16920	15