KissMeData/038290/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192600	195183140	19800	19800	19800	19800	626
3	20230619	192500	195183140	19800	19800	19800	19800	0
4	20230619	192400	195183140	19800	19800	19800	19800	0
5	20230619	192300	195183140	19800	19800	19800	19800	0
6	20230619	192200	195183140	19800	19800	19800	19800	0
7	20230619	192100	195183140	19800	19800	19800	19800	0
8	20230619	192000	195183140	19800	19800	19800	19800	0
9	20230619	191900	195183140	19800	19800	19800	19800	0
10	20230619	191800	195183140	19800	19800	19800	19800	0
11	20230619	191700	195183140	19800	19800	19800	19800	0
12	20230619	191600	195183140	19800	19800	19800	19800	0
13	20230619	191500	195183140	19800	19800	19800	19800	0
14	20230619	191400	195183140	19800	19800	19800	19800	0
15	20230619	191300	195183140	19800	19800	19800	19800	0
16	20230619	191200	195183140	19800	19800	19800	19800	0
17	20230619	191100	195183140	19800	19800	19800	19800	0
18	20230619	191000	195183140	19800	19800	19800	19800	0
19	20230619	190900	195183140	19800	19800	19800	19800	0
20	20230619	190800	195183140	19800	19800	19800	19800	0
21	20230619	190700	195183140	19800	19800	19800	19800	0
22	20230619	190600	195183140	19800	19800	19800	19800	0
23	20230619	190500	195183140	19800	19800	19800	19800	0
24	20230619	190400	195183140	19800	19800	19800	19800	0
25	20230619	190300	195183140	19800	19800	19800	19800	0
26	20230619	190200	195183140	19800	19800	19800	19800	0
27	20230619	190100	195183140	19800	19800	19800	19800	0
28	20230619	190000	195183140	19800	19800	19800	19800	0
29	20230619	185900	195183140	19800	19800	19800	19800	0
30	20230619	185800	195183140	19800	19800	19800	19800	0
31	20230619	185700	195183140	19800	19800	19800	19800	0
32	20230619	185600	195183140	19800	19800	19800	19800	626
33	20230619	185500	195183140	19800	19800	19800	19800	0
34	20230619	185400	195183140	19800	19800	19800	19800	0
35	20230619	185300	195183140	19800	19800	19800	19800	0
36	20230619	185200	195183140	19800	19800	19800	19800	0
37	20230619	185100	195183140	19800	19800	19800	19800	0
38	20230619	185000	195183140	19800	19800	19800	19800	0
39	20230619	184900	195183140	19800	19800	19800	19800	0
40	20230619	184800	195183140	19800	19800	19800	19800	0
41	20230619	184700	195183140	19800	19800	19800	19800	0
42	20230619	184600	195183140	19800	19800	19800	19800	0
43	20230619	184500	195183140	19800	19800	19800	19800	0
44	20230619	184400	195183140	19800	19800	19800	19800	0
45	20230619	184300	195183140	19800	19800	19800	19800	0
46	20230619	184200	195183140	19800	19800	19800	19800	0
47	20230619	184100	195183140	19800	19800	19800	19800	0
48	20230619	184000	195183140	19800	19800	19800	19800	0
49	20230619	183900	195183140	19800	19800	19800	19800	0
50	20230619	183800	195183140	19800	19800	19800	19800	0
51	20230619	183700	195183140	19800	19800	19800	19800	0
52	20230619	183600	195183140	19800	19800	19800	19800	0
53	20230619	183500	195183140	19800	19800	19800	19800	0
54	20230619	183400	195183140	19800	19800	19800	19800	0
55	20230619	183300	195183140	19800	19800	19800	19800	0
56	20230619	183200	195183140	19800	19800	19800	19800	0
57	20230619	183100	195183140	19800	19800	19800	19800	0
58	20230619	183000	195183140	19800	19800	19800	19800	0
59	20230619	182900	195183140	19800	19800	19800	19800	0
60	20230619	182800	195183140	19800	19800	19800	19800	0
61	20230619	182700	195183140	19800	19800	19800	19800	0
62	20230619	182600	195183140	19800	19800	19800	19800	626
63	20230619	182500	195183140	19800	19800	19800	19800	0
64	20230619	182400	195183140	19800	19800	19800	19800	0
65	20230619	182300	195183140	19800	19800	19800	19800	0
66	20230619	182200	195183140	19800	19800	19800	19800	0
67	20230619	182100	195183140	19800	19800	19800	19800	0
68	20230619	182000	195183140	19800	19800	19800	19800	0
69	20230619	181900	195183140	19800	19800	19800	19800	0
70	20230619	181800	195183140	19800	19800	19800	19800	0
71	20230619	181700	195183140	19800	19800	19800	19800	0
72	20230619	181600	195183140	19800	19800	19800	19800	0
73	20230619	181500	195183140	19800	19800	19800	19800	0
74	20230619	181400	195183140	19800	19800	19800	19800	0
75	20230619	181300	195183140	19800	19800	19800	19800	0
76	20230619	181200	195183140	19800	19800	19800	19800	0
77	20230619	181100	195183140	19800	19800	19800	19800	0
78	20230619	181000	195183140	19800	19800	19800	19800	0
79	20230619	180900	195183140	19800	19800	19800	19800	0
80	20230619	180800	195183140	19800	19800	19800	19800	0
81	20230619	180700	195183140	19800	19800	19800	19800	0
82	20230619	180600	195183140	19800	19800	19800	19800	0
83	20230619	180500	195183140	19800	19800	19800	19800	0
84	20230619	180400	195183140	19800	19800	19800	19800	0
85	20230619	180300	195183140	19800	19800	19800	19800	0
86	20230619	180200	195183140	19800	19800	19800	19800	0
87	20230619	180100	195183140	19800	19800	19800	19800	0
88	20230619	180000	195183140	19800	19800	19800	19800	0
89	20230619	175900	195183140	19800	19800	19800	19800	0
90	20230619	175800	195183140	19800	19800	19800	19800	0
91	20230619	175700	195183140	19800	19800	19800	19800	0
92	20230619	175600	195183140	19800	19800	19800	19800	626
93	20230619	175500	195183140	19800	19800	19800	19800	0
94	20230619	175400	195183140	19800	19800	19800	19800	0
95	20230619	175300	195183140	19800	19800	19800	19800	0
96	20230619	175200	195183140	19800	19800	19800	19800	0
97	20230619	175100	195183140	19800	19800	19800	19800	0
98	20230619	175000	195183140	19800	19800	19800	19800	0
99	20230619	174900	195183140	19800	19800	19800	19800	0
100	20230619	174800	195183140	19800	19800	19800	19800	0
101	20230619	174700	195183140	19800	19800	19800	19800	0
102	20230619	174600	195183140	19800	19800	19800	19800	0
103	20230619	174500	195183140	19800	19800	19800	19800	0
104	20230619	174400	195183140	19800	19800	19800	19800	0
105	20230619	174300	195183140	19800	19800	19800	19800	0
106	20230619	174200	195183140	19800	19800	19800	19800	0
107	20230619	174100	195183140	19800	19800	19800	19800	0
108	20230619	174000	195183140	19800	19800	19800	19800	0
109	20230619	173900	195183140	19800	19800	19800	19800	0
110	20230619	173800	195183140	19800	19800	19800	19800	0
111	20230619	173700	195183140	19800	19800	19800	19800	0
112	20230619	173600	195183140	19800	19800	19800	19800	0
113	20230619	173500	195183140	19800	19800	19800	19800	0
114	20230619	173400	195183140	19800	19800	19800	19800	0
115	20230619	173300	195183140	19800	19800	19800	19800	0
116	20230619	173200	195183140	19800	19800	19800	19800	0
117	20230619	173100	195183140	19800	19800	19800	19800	0
118	20230619	173000	195183140	19800	19800	19800	19800	0
119	20230619	172900	195183140	19800	19800	19800	19800	0
120	20230619	172800	195183140	19800	19800	19800	19800	0
121	20230619	172700	195183140	19800	19800	19800	19800	0
122	20230619	172600	195183140	19800	19800	19800	19800	626
123	20230619	172500	195183140	19800	19800	19800	19800	0
124	20230619	172400	195183140	19800	19800	19800	19800	0
125	20230619	172300	195183140	19800	19800	19800	19800	0
126	20230619	172200	195183140	19800	19800	19800	19800	0
127	20230619	172100	195183140	19800	19800	19800	19800	0
128	20230619	172000	195183140	19800	19800	19800	19800	0
129	20230619	171900	195183140	19800	19800	19800	19800	0
130	20230619	171800	195183140	19800	19800	19800	19800	0
131	20230619	171700	195183140	19800	19800	19800	19800	0
132	20230619	171600	195183140	19800	19800	19800	19800	0
133	20230619	171500	195183140	19800	19800	19800	19800	0
134	20230619	171400	195183140	19800	19800	19800	19800	0
135	20230619	171300	195183140	19800	19800	19800	19800	0
136	20230619	171200	195183140	19800	19800	19800	19800	0
137	20230619	171100	195183140	19800	19800	19800	19800	0
138	20230619	171000	195183140	19800	19800	19800	19800	0
139	20230619	170900	195183140	19800	19800	19800	19800	0
140	20230619	170800	195183140	19800	19800	19800	19800	0
141	20230619	170700	195183140	19800	19800	19800	19800	0
142	20230619	170600	195183140	19800	19800	19800	19800	0
143	20230619	170500	195183140	19800	19800	19800	19800	0
144	20230619	170400	195183140	19800	19800	19800	19800	0
145	20230619	170300	195183140	19800	19800	19800	19800	0
146	20230619	170200	195183140	19800	19800	19800	19800	0
147	20230619	170100	195183140	19800	19800	19800	19800	0
148	20230619	170000	195183140	19800	19800	19800	19800	0
149	20230619	165900	195183140	19800	19800	19800	19800	0
150	20230619	165800	195183140	19800	19800	19800	19800	0
151	20230619	165700	195183140	19800	19800	19800	19800	0
152	20230619	165600	195183140	19800	19800	19800	19800	626
153	20230619	165500	195183140	19800	19800	19800	19800	0
154	20230619	165400	195183140	19800	19800	19800	19800	0
155	20230619	165300	195183140	19800	19800	19800	19800	0
156	20230619	165200	195183140	19800	19800	19800	19800	0
157	20230619	165100	195183140	19800	19800	19800	19800	0
158	20230619	165000	195183140	19800	19800	19800	19800	0
159	20230619	164900	195183140	19800	19800	19800	19800	0
160	20230619	164800	195183140	19800	19800	19800	19800	0
161	20230619	164700	195183140	19800	19800	19800	19800	0
162	20230619	164600	195183140	19800	19800	19800	19800	0
163	20230619	164500	195183140	19800	19800	19800	19800	0
164	20230619	164400	195183140	19800	19800	19800	19800	0
165	20230619	164300	195183140	19800	19800	19800	19800	0
166	20230619	164200	195183140	19800	19800	19800	19800	0
167	20230619	164100	195183140	19800	19800	19800	19800	0
168	20230619	164000	195183140	19800	19800	19800	19800	0
169	20230619	163900	195183140	19800	19800	19800	19800	0
170	20230619	163800	195183140	19800	19800	19800	19800	0
171	20230619	163700	195183140	19800	19800	19800	19800	0
172	20230619	163600	195183140	19800	19800	19800	19800	0
173	20230619	163500	195183140	19800	19800	19800	19800	0
174	20230619	163400	195183140	19800	19800	19800	19800	0
175	20230619	163300	195183140	19800	19800	19800	19800	0
176	20230619	163200	195183140	19800	19800	19800	19800	0
177	20230619	163100	195183140	19800	19800	19800	19800	0
178	20230619	163000	195183140	19800	19800	19800	19800	0
179	20230619	162900	195183140	19800	19800	19800	19800	0
180	20230619	162800	195183140	19800	19800	19800	19800	0
181	20230619	162700	195183140	19800	19800	19800	19800	0
182	20230619	162600	195183140	19800	19800	19800	19800	626
183	20230619	162500	195183140	19800	19800	19800	19800	0
184	20230619	162400	195183140	19800	19800	19800	19800	0
185	20230619	162300	195183140	19800	19800	19800	19800	0
186	20230619	162200	195183140	19800	19800	19800	19800	0
187	20230619	162100	195183140	19800	19800	19800	19800	0
188	20230619	162000	195183140	19800	19800	19800	19800	0
189	20230619	161900	195183140	19800	19800	19800	19800	0
190	20230619	161800	195183140	19800	19800	19800	19800	0
191	20230619	161700	195183140	19800	19800	19800	19800	0
192	20230619	161600	195183140	19800	19800	19800	19800	0
193	20230619	161500	195183140	19800	19800	19800	19800	0
194	20230619	161400	195183140	19800	19800	19800	19800	0
195	20230619	161300	195183140	19800	19800	19800	19800	0
196	20230619	161200	195183140	19800	19800	19800	19800	0
197	20230619	161100	195183140	19800	19800	19800	19800	0
198	20230619	161000	195183140	19800	19800	19800	19800	0
199	20230619	160900	195183140	19800	19800	19800	19800	0
200	20230619	160800	195183140	19800	19800	19800	19800	0
201	20230619	160700	195183140	19800	19800	19800	19800	0
202	20230619	160600	195183140	19800	19800	19800	19800	0
203	20230619	160500	195183140	19800	19800	19800	19800	0
204	20230619	160400	195183140	19800	19800	19800	19800	0
205	20230619	160300	195183140	19800	19800	19800	19800	0
206	20230619	160200	195183140	19800	19800	19800	19800	0
207	20230619	160100	195183140	19800	19800	19800	19800	0
208	20230619	160000	195183140	19800	19800	19800	19800	0
209	20230619	155900	195183140	19800	19800	19800	19800	0
210	20230619	155800	195183140	19800	19800	19800	19800	0
211	20230619	155700	195183140	19800	19800	19800	19800	0
212	20230619	155600	195183140	19800	19800	19800	19800	626
213	20230619	155500	195183140	19800	19800	19800	19800	0
214	20230619	155400	195183140	19800	19800	19800	19800	0
215	20230619	155300	195183140	19800	19800	19800	19800	0
216	20230619	155200	195183140	19800	19800	19800	19800	0
217	20230619	155100	195183140	19800	19800	19800	19800	0
218	20230619	155000	195183140	19800	19800	19800	19800	0
219	20230619	154900	195183140	19800	19800	19800	19800	0
220	20230619	154800	195183140	19800	19800	19800	19800	0
221	20230619	154700	195183140	19800	19800	19800	19800	0
222	20230619	154600	195183140	19800	19800	19800	19800	0
223	20230619	154500	195183140	19800	19800	19800	19800	0
224	20230619	154400	195183140	19800	19800	19800	19800	0
225	20230619	154300	195183140	19800	19800	19800	19800	0
226	20230619	154200	195183140	19800	19800	19800	19800	0
227	20230619	154100	195183140	19800	19800	19800	19800	0
228	20230619	154000	195183140	19800	19800	19800	19800	0
229	20230619	153900	195183140	19800	19800	19800	19800	0
230	20230619	153800	195183140	19800	19800	19800	19800	0
231	20230619	153700	195183140	19800	19800	19800	19800	0
232	20230619	153600	195183140	19800	19800	19800	19800	0
233	20230619	153500	195183140	19800	19800	19800	19800	0
234	20230619	153400	195183140	19800	19800	19800	19800	0
235	20230619	153300	195183140	19800	19800	19800	19800	0
236	20230619	153200	195183140	19800	19800	19800	19800	0
237	20230619	153100	195183140	19800	19800	19800	19800	0
238	20230619	153000	195183140	19800	19800	19800	19800	626
239	20230619	152900	182788340	19770	19770	19770	19770	0
240	20230619	152800	182788340	19770	19770	19770	19770	0
241	20230619	152700	182788340	19770	19770	19770	19770	0
242	20230619	152600	182788340	19770	19770	19770	19770	0
243	20230619	152500	182788340	19770	19770	19770	19770	0
244	20230619	152400	182788340	19770	19770	19770	19770	0
245	20230619	152300	182788340	19770	19770	19770	19770	0
246	20230619	152200	182788340	19770	19770	19770	19770	0
247	20230619	152100	182788340	19770	19770	19770	19770	0
248	20230619	152000	182788340	19770	19770	19770	19770	0
249	20230619	151900	182788340	19770	19770	19770	19770	6
250	20230619	151800	182669720	19770	19760	19770	19760	83
251	20230619	151700	181029580	19760	19730	19760	19730	48
252	20230619	151600	180082270	19730	19730	19730	19730	151
253	20230619	151500	177103040	19760	19760	19760	19760	0
254	20230619	151400	177103040	19760	19760	19760	19760	3
255	20230619	151300	177043760	19760	19760	19760	19760	14
256	20230619	151200	176767120	19760	19760	19760	19760	0
257	20230619	151100	176767120	19760	19760	19760	19760	0
258	20230619	151000	176767120	19760	19590	19760	19590	6
259	20230619	150900	176648800	19700	19640	19700	19560	1771
260	20230619	150800	141862520	19640	19640	19640	19640	0
261	20230619	150700	141862520	19640	19670	19670	19640	200
262	20230619	150600	137931500	19700	19670	19700	19670	122
263	20230619	150500	135531100	19700	19700	19700	19700	20
264	20230619	150400	135137100	19670	19670	19670	19670	1
265	20230619	150300	135117430	19700	19700	19700	19700	0
266	20230619	150200	135117430	19700	19700	19700	19700	0
267	20230619	150100	135117430	19700	19690	19700	19690	50
268	20230619	150000	134132900	19690	19690	19690	19690	0
269	20230619	145900	134132900	19690	19690	19690	19690	0
270	20230619	145800	134132900	19690	19680	19690	19680	60
271	20230619	145700	132952060	19680	19680	19680	19680	114
272	20230619	145600	130708540	19680	19680	19680	19680	0
273	20230619	145500	130708540	19680	19680	19680	19680	0
274	20230619	145400	130708540	19680	19680	19680	19680	30
275	20230619	145300	130118140	19700	19700	19700	19700	0
276	20230619	145200	130118140	19700	19700	19700	19700	0
277	20230619	145100	130118140	19700	19700	19700	19700	0
278	20230619	145000	130118140	19700	19700	19700	19700	0
279	20230619	144900	130118140	19700	19700	19700	19700	0
280	20230619	144800	130118140	19700	19700	19700	19700	0
281	20230619	144700	130118140	19700	19700	19700	19700	0
282	20230619	144600	130118140	19700	19700	19700	19700	0
283	20230619	144500	130118140	19700	19700	19700	19700	0
284	20230619	144400	130118140	19700	19690	19700	19690	110
285	20230619	144300	127951270	19690	19690	19690	19690	27
286	20230619	144200	127419640	19700	19700	19700	19700	0
287	20230619	144100	127419640	19700	19700	19700	19700	0
288	20230619	144000	127419640	19700	19700	19700	19700	100
289	20230619	143900	125449640	19680	19680	19680	19680	0
290	20230619	143800	125449640	19680	19680	19680	19680	0
291	20230619	143700	125449640	19680	19680	19680	19680	0
292	20230619	143600	125449640	19680	19680	19680	19680	0
293	20230619	143500	125449640	19680	19680	19680	19680	0
294	20230619	143400	125449640	19680	19680	19680	19680	0
295	20230619	143300	125449640	19680	19680	19680	19680	0
296	20230619	143200	125449640	19680	19680	19680	19680	0
297	20230619	143100	125449640	19680	19680	19680	19680	0
298	20230619	143000	125449640	19680	19670	19680	19670	96
299	20230619	142900	123561310	19660	19660	19660	19660	1
300	20230619	142800	123541650	19770	19700	19770	19700	130
301	20230619	142700	120978590	19630	19630	19630	19630	0
302	20230619	142600	120978590	19630	19630	19630	19630	100
303	20230619	142500	119015590	19710	19630	19710	19630	127
304	20230619	142400	116520520	19700	19700	19700	19700	0
305	20230619	142300	116520520	19700	19700	19700	19700	0
306	20230619	142200	116520520	19700	19700	19700	19700	0
307	20230619	142100	116520520	19700	19700	19700	19700	0
308	20230619	142000	116520520	19700	19700	19700	19700	0
309	20230619	141900	116520520	19700	19700	19700	19700	0
310	20230619	141800	116520520	19700	19700	19700	19700	0
311	20230619	141700	116520520	19700	19640	19700	19640	151
312	20230619	141600	113552230	19650	19650	19650	19650	0
313	20230619	141500	113552230	19650	19640	19650	19630	468
314	20230619	141400	104362160	19620	19630	19630	19620	301
315	20230619	141300	98453540	19700	19700	19700	19700	0
316	20230619	141200	98453540	19700	19700	19700	19700	0
317	20230619	141100	98453540	19700	19700	19700	19700	23
318	20230619	141000	98000440	19650	19650	19650	19650	187
319	20230619	140900	94325890	19650	19650	19650	19640	362
320	20230619	140800	87215590	19710	19710	19710	19710	0
321	20230619	140700	87215590	19710	19710	19710	19710	0
322	20230619	140600	87215590	19710	19710	19710	19710	0
323	20230619	140500	87215590	19710	19710	19710	19710	0
324	20230619	140400	87215590	19710	19710	19710	19710	0
325	20230619	140300	87215590	19710	19700	19710	19700	30
326	20230619	140200	86624340	19700	19700	19700	19700	13
327	20230619	140100	86368240	19700	19700	19700	19700	0
328	20230619	140000	86368240	19700	19700	19700	19700	5
329	20230619	135900	86269740	19700	19700	19700	19700	0
330	20230619	135800	86269740	19700	19700	19700	19700	0
331	20230619	135700	86269740	19700	19650	19700	19650	60
332	20230619	135600	85088240	19650	19650	19650	19650	0
333	20230619	135500	85088240	19650	19650	19650	19650	0
334	20230619	135400	85088240	19650	19650	19650	19650	0
335	20230619	135300	85088240	19650	19650	19650	19650	40
336	20230619	135200	84302240	19700	19700	19700	19700	0
337	20230619	135100	84302240	19700	19700	19700	19700	0
338	20230619	135000	84302240	19700	19700	19700	19700	0
339	20230619	134900	84302240	19700	19700	19700	19700	0
340	20230619	134800	84302240	19700	19700	19700	19700	0
341	20230619	134700	84302240	19700	19700	19700	19700	0
342	20230619	134600	84302240	19700	19700	19700	19700	0
343	20230619	134500	84302240	19700	19700	19700	19700	0
344	20230619	134400	84302240	19700	19700	19700	19700	0
345	20230619	134300	84302240	19700	19700	19700	19700	0
346	20230619	134200	84302240	19700	19700	19700	19700	0
347	20230619	134100	84302240	19700	19700	19700	19700	0
348	20230619	134000	84302240	19700	19700	19700	19700	0
349	20230619	133900	84302240	19700	19700	19700	19700	0
350	20230619	133800	84302240	19700	19700	19700	19700	0
351	20230619	133700	84302240	19700	19700	19700	19700	190
352	20230619	133600	80559240	19640	19640	19640	19640	15
353	20230619	133500	80264640	19650	19650	19650	19650	0
354	20230619	133400	80264640	19650	19650	19650	19650	0
355	20230619	133300	80264640	19650	19650	19650	19650	10
356	20230619	133200	80068140	19670	19670	19670	19670	0
357	20230619	133100	80068140	19670	19670	19670	19670	0
358	20230619	133000	80068140	19670	19670	19670	19670	15
359	20230619	132900	79773090	19670	19670	19670	19670	0
360	20230619	132800	79773090	19670	19670	19670	19670	0
361	20230619	132700	79773090	19670	19670	19670	19670	0
362	20230619	132600	79773090	19670	19670	19670	19670	0
363	20230619	132500	79773090	19670	19670	19670	19670	0
364	20230619	132400	79773090	19670	19670	19670	19670	0
365	20230619	132300	79773090	19670	19670	19670	19670	0
366	20230619	132200	79773090	19670	19670	19670	19670	1
367	20230619	132100	79753420	19700	19700	19700	19700	0
368	20230619	132000	79753420	19700	19700	19700	19700	0
369	20230619	131900	79753420	19700	19700	19700	19700	0
370	20230619	131800	79753420	19700	19700	19700	19700	0
371	20230619	131700	79753420	19700	19700	19700	19700	0
372	20230619	131600	79753420	19700	19700	19700	19700	0
373	20230619	131500	79753420	19700	19700	19700	19700	0
374	20230619	131400	79753420	19700	19700	19700	19700	0
375	20230619	131300	79753420	19700	19700	19700	19700	100
376	20230619	131200	77783420	19680	19680	19680	19680	40
377	20230619	131100	76996220	19700	19700	19700	19700	0
378	20230619	131000	76996220	19700	19700	19700	19700	0
379	20230619	130900	76996220	19700	19700	19700	19700	0
380	20230619	130800	76996220	19700	19700	19700	19700	0
381	20230619	130700	76996220	19700	19700	19700	19700	0
382	20230619	130600	76996220	19700	19700	19700	19700	31
383	20230619	130500	76385520	19700	19700	19700	19700	12
384	20230619	130400	76149120	19700	19700	19700	19700	0
385	20230619	130300	76149120	19700	19700	19700	19700	0
386	20230619	130200	76149120	19700	19700	19700	19700	0
387	20230619	130100	76149120	19700	19690	19700	19690	20
388	20230619	130000	75755240	19690	19690	19690	19690	0
389	20230619	125900	75755240	19690	19690	19690	19690	0
390	20230619	125800	75755240	19690	19690	19690	19690	100
391	20230619	125700	73786240	19690	19690	19690	19690	0
392	20230619	125600	73786240	19690	19690	19690	19690	11
393	20230619	125500	73569650	19690	19690	19690	19690	0
394	20230619	125400	73569650	19690	19690	19690	19690	0
395	20230619	125300	73569650	19690	19680	19690	19680	41
396	20230619	125200	72762760	19690	19690	19690	19690	0
397	20230619	125100	72762760	19690	19690	19690	19690	0
398	20230619	125000	72762760	19690	19690	19690	19690	0
399	20230619	124900	72762760	19690	19690	19690	19690	0
400	20230619	124800	72762760	19690	19690	19690	19690	0
401	20230619	124700	72762760	19690	19690	19690	19690	0
402	20230619	124600	72762760	19690	19690	19690	19690	50
403	20230619	124500	71778260	19690	19690	19690	19690	0
404	20230619	124400	71778260	19690	19690	19690	19690	10
405	20230619	124300	71581360	19690	19690	19690	19690	0
406	20230619	124200	71581360	19690	19690	19690	19690	0
407	20230619	124100	71581360	19690	19690	19690	19690	0
408	20230619	124000	71581360	19690	19690	19690	19690	0
409	20230619	123900	71581360	19690	19690	19690	19690	0
410	20230619	123800	71581360	19690	19690	19690	19690	70
411	20230619	123700	70203060	19690	19690	19690	19690	0
412	20230619	123600	70203060	19690	19690	19690	19690	0
413	20230619	123500	70203060	19690	19690	19690	19690	0
414	20230619	123400	70203060	19690	19690	19690	19690	0
415	20230619	123300	70203060	19690	19690	19690	19690	0
416	20230619	123200	70203060	19690	19690	19690	19690	0
417	20230619	123100	70203060	19690	19690	19690	19690	0
418	20230619	123000	70203060	19690	19690	19690	19690	0
419	20230619	122900	70203060	19690	19690	19690	19690	0
420	20230619	122800	70203060	19690	19680	19690	19680	100
421	20230619	122700	68234620	19670	19670	19670	19670	0
422	20230619	122600	68234620	19670	19670	19670	19670	0
423	20230619	122500	68234620	19670	19680	19680	19670	63
424	20230619	122400	66995400	19670	19670	19670	19670	57
425	20230619	122300	65874210	19670	19670	19670	19670	0
426	20230619	122200	65874210	19670	19670	19670	19670	0
427	20230619	122100	65874210	19670	19670	19670	19670	0
428	20230619	122000	65874210	19670	19670	19670	19670	0
429	20230619	121900	65874210	19670	19670	19670	19670	0
430	20230619	121800	65874210	19670	19670	19670	19670	5
431	20230619	121700	65775860	19670	19670	19670	19670	0
432	20230619	121600	65775860	19670	19670	19670	19670	8
433	20230619	121500	65618500	19670	19670	19670	19670	0
434	20230619	121400	65618500	19670	19670	19670	19670	0
435	20230619	121300	65618500	19670	19670	19670	19670	30
436	20230619	121200	65028400	19670	19670	19670	19670	0
437	20230619	121100	65028400	19670	19670	19670	19670	0
438	20230619	121000	65028400	19670	19670	19670	19670	0
439	20230619	120900	65028400	19670	19670	19670	19670	0
440	20230619	120800	65028400	19670	19670	19670	19670	1
441	20230619	120700	65008730	19680	19680	19680	19680	0
442	20230619	120600	65008730	19680	19680	19680	19680	0
443	20230619	120500	65008730	19680	19680	19680	19680	0
444	20230619	120400	65008730	19680	19680	19680	19680	0
445	20230619	120300	65008730	19680	19680	19680	19680	0
446	20230619	120200	65008730	19680	19680	19680	19680	0
447	20230619	120100	65008730	19680	19680	19680	19680	0
448	20230619	120000	65008730	19680	19680	19680	19680	0
449	20230619	115900	65008730	19680	19680	19680	19680	0
450	20230619	115800	65008730	19680	19680	19680	19680	0
451	20230619	115700	65008730	19680	19680	19680	19680	0
452	20230619	115600	65008730	19680	19680	19680	19680	0
453	20230619	115500	65008730	19680	19680	19680	19680	0
454	20230619	115400	65008730	19680	19680	19680	19680	0
455	20230619	115300	65008730	19680	19680	19680	19680	0
456	20230619	115200	65008730	19680	19680	19680	19680	0
457	20230619	115100	65008730	19680	19680	19680	19680	0
458	20230619	115000	65008730	19680	19680	19680	19680	0
459	20230619	114900	65008730	19680	19680	19680	19680	0
460	20230619	114800	65008730	19680	19680	19680	19680	0
461	20230619	114700	65008730	19680	19680	19680	19680	0
462	20230619	114600	65008730	19680	19680	19680	19680	12
463	20230619	114500	64772570	19680	19680	19680	19680	0
464	20230619	114400	64772570	19680	19680	19680	19680	0
465	20230619	114300	64772570	19680	19680	19680	19680	0
466	20230619	114200	64772570	19680	19680	19680	19680	1
467	20230619	114100	64752890	19650	19650	19650	19650	0
468	20230619	114000	64752890	19650	19650	19650	19650	0
469	20230619	113900	64752890	19650	19650	19650	19650	0
470	20230619	113800	64752890	19650	19650	19650	19650	0
471	20230619	113700	64752890	19650	19650	19650	19650	0
472	20230619	113600	64752890	19650	19650	19650	19650	0
473	20230619	113500	64752890	19650	19650	19650	19650	0
474	20230619	113400	64752890	19650	19650	19650	19650	0
475	20230619	113300	64752890	19650	19650	19650	19650	0
476	20230619	113200	64752890	19650	19650	19650	19650	0
477	20230619	113100	64752890	19650	19650	19650	19650	0
478	20230619	113000	64752890	19650	19650	19650	19650	0
479	20230619	112900	64752890	19650	19650	19650	19650	0
480	20230619	112800	64752890	19650	19650	19650	19650	0
481	20230619	112700	64752890	19650	19650	19650	19650	0
482	20230619	112600	64752890	19650	19650	19650	19650	0
483	20230619	112500	64752890	19650	19650	19650	19650	0
484	20230619	112400	64752890	19650	19650	19650	19650	0
485	20230619	112300	64752890	19650	19650	19650	19650	0
486	20230619	112200	64752890	19650	19650	19650	19650	0
487	20230619	112100	64752890	19650	19650	19650	19650	0
488	20230619	112000	64752890	19650	19650	19650	19650	0
489	20230619	111900	64752890	19650	19650	19650	19650	0
490	20230619	111800	64752890	19650	19650	19650	19650	0
491	20230619	111700	64752890	19650	19650	19650	19650	0
492	20230619	111600	64752890	19650	19650	19650	19650	1
493	20230619	111500	64733240	19690	19690	19690	19690	0
494	20230619	111400	64733240	19690	19690	19690	19690	0
495	20230619	111300	64733240	19690	19630	19690	19630	30
496	20230619	111200	64143880	19630	19630	19630	19630	0
497	20230619	111100	64143880	19630	19630	19630	19630	0
498	20230619	111000	64143880	19630	19630	19630	19630	0
499	20230619	110900	64143880	19630	19630	19630	19630	0
500	20230619	110800	64143880	19630	19630	19630	19630	20
501	20230619	110700	63751280	19630	19630	19630	19630	0
502	20230619	110600	63751280	19630	19630	19630	19630	12
503	20230619	110500	63515720	19630	19630	19630	19630	0
504	20230619	110400	63515720	19630	19630	19630	19630	0
505	20230619	110300	63515720	19630	19630	19630	19630	0
506	20230619	110200	63515720	19630	19630	19630	19630	0
507	20230619	110100	63515720	19630	19630	19630	19630	0
508	20230619	110000	63515720	19630	19630	19630	19630	5
509	20230619	105900	63417570	19630	19630	19630	19630	1
510	20230619	105800	63397940	19600	19600	19600	19600	0
511	20230619	105700	63397940	19600	19600	19600	19600	1
512	20230619	105600	63378340	19630	19630	19630	19630	0
513	20230619	105500	63378340	19630	19630	19630	19630	0
514	20230619	105400	63378340	19630	19630	19630	19630	6
515	20230619	105300	63260560	19610	19630	19630	19610	30
516	20230619	105200	62672160	19630	19630	19630	19630	0
517	20230619	105100	62672160	19630	19630	19630	19630	0
518	20230619	105000	62672160	19630	19630	19630	19630	0
519	20230619	104900	62672160	19630	19630	19630	19630	0
520	20230619	104800	62672160	19630	19630	19630	19630	0
521	20230619	104700	62672160	19630	19630	19630	19630	0
522	20230619	104600	62672160	19630	19630	19630	19630	19
523	20230619	104500	62299190	19640	19640	19640	19640	0
524	20230619	104400	62299190	19640	19640	19640	19640	0
525	20230619	104300	62299190	19640	19640	19640	19640	0
526	20230619	104200	62299190	19640	19640	19640	19640	0
527	20230619	104100	62299190	19640	19640	19640	19640	0
528	20230619	104000	62299190	19640	19640	19640	19640	0
529	20230619	103900	62299190	19640	19640	19640	19640	0
530	20230619	103800	62299190	19640	19640	19640	19640	0
531	20230619	103700	62299190	19640	19640	19640	19640	0
532	20230619	103600	62299190	19640	19640	19640	19640	0
533	20230619	103500	62299190	19640	19640	19640	19640	0
534	20230619	103400	62299190	19640	19640	19640	19640	0
535	20230619	103300	62299190	19640	19640	19640	19640	1
536	20230619	103200	62279550	19600	19610	19610	19600	577
537	20230619	103100	50970020	19630	19630	19630	19630	2
538	20230619	103000	50930760	19630	19630	19630	19630	68
539	20230619	102900	49595920	19600	19610	19610	19600	34
540	20230619	102800	48929480	19610	19620	19620	19610	60
541	20230619	102700	47752620	19620	19620	19620	19620	20
542	20230619	102600	47360220	19630	19630	19630	19630	32
543	20230619	102500	46732060	19640	19640	19640	19640	0
544	20230619	102400	46732060	19640	19640	19640	19640	100
545	20230619	102300	44768060	19630	19630	19630	19630	0
546	20230619	102200	44768060	19630	19630	19630	19630	0
547	20230619	102100	44768060	19630	19640	19640	19630	125
548	20230619	102000	42313360	19640	19640	19640	19640	60
549	20230619	101900	41134960	19660	19650	19660	19650	30
550	20230619	101800	40545450	19640	19640	19640	19640	60
551	20230619	101700	39367050	19640	19640	19640	19640	20
552	20230619	101600	38974250	19650	19650	19650	19650	11
553	20230619	101500	38758100	19640	19640	19640	19640	0
554	20230619	101400	38758100	19640	19640	19640	19640	0
555	20230619	101300	38758100	19640	19640	19640	19640	0
556	20230619	101200	38758100	19640	19660	19660	19640	25
557	20230619	101100	38267000	19640	19660	19660	19640	40
558	20230619	101000	37481000	19660	19640	19660	19640	100
559	20230619	100900	35515060	19640	19640	19640	19640	7
560	20230619	100800	35377580	19650	19650	19650	19650	0
561	20230619	100700	35377580	19650	19650	19650	19650	0
562	20230619	100600	35377580	19650	19650	19650	19650	1
563	20230619	100500	35357930	19660	19660	19660	19660	0
564	20230619	100400	35357930	19660	19660	19660	19660	0
565	20230619	100300	35357930	19660	19660	19660	19660	0
566	20230619	100200	35357930	19660	19660	19660	19660	0
567	20230619	100100	35357930	19660	19660	19660	19660	0
568	20230619	100000	35357930	19660	19660	19660	19660	1
569	20230619	095900	35338270	19660	19660	19660	19660	0
570	20230619	095800	35338270	19660	19660	19660	19660	0
571	20230619	095700	35338270	19660	19660	19660	19660	0
572	20230619	095600	35338270	19660	19660	19660	19660	0
573	20230619	095500	35338270	19660	19660	19660	19660	0
574	20230619	095400	35338270	19660	19660	19660	19660	56
575	20230619	095300	34237310	19660	19660	19660	19660	0
576	20230619	095200	34237310	19660	19660	19660	19660	0
577	20230619	095100	34237310	19660	19660	19660	19660	1
578	20230619	095000	34217650	19690	19690	19690	19690	0
579	20230619	094900	34217650	19690	19690	19690	19690	0
580	20230619	094800	34217650	19690	19690	19690	19690	0
581	20230619	094700	34217650	19690	19690	19690	19690	0
582	20230619	094600	34217650	19690	19660	19690	19660	39
583	20230619	094500	33449770	19690	19690	19690	19690	0
584	20230619	094400	33449770	19690	19690	19690	19690	0
585	20230619	094300	33449770	19690	19690	19690	19690	0
586	20230619	094200	33449770	19690	19690	19690	19690	0
587	20230619	094100	33449770	19690	19690	19690	19690	0
588	20230619	094000	33449770	19690	19690	19690	19690	0
589	20230619	093900	33449770	19690	19690	19690	19690	0
590	20230619	093800	33449770	19690	19690	19690	19690	0
591	20230619	093700	33449770	19690	19690	19690	19690	0
592	20230619	093600	33449770	19690	19690	19690	19690	0
593	20230619	093500	33449770	19690	19690	19690	19690	0
594	20230619	093400	33449770	19690	19690	19690	19690	0
595	20230619	093300	33449770	19690	19690	19690	19690	0
596	20230619	093200	33449770	19690	19690	19690	19690	1
597	20230619	093100	33430080	19620	19620	19620	19620	188
598	20230619	093000	29741520	19590	19590	19590	19590	0
599	20230619	092900	29741520	19590	19590	19590	19590	0
600	20230619	092800	29741520	19590	19590	19590	19590	0
601	20230619	092700	29741520	19590	19590	19590	19590	6
602	20230619	092600	29623980	19580	19580	19580	19580	0
603	20230619	092500	29623980	19580	19580	19580	19580	222
604	20230619	092400	25277220	19580	19580	19580	19580	0
605	20230619	092300	25277220	19580	19580	19580	19580	170
606	20230619	092200	21948620	19580	19580	19580	19580	10
607	20230619	092100	21752820	19600	19600	19600	19600	72
608	20230619	092000	20341620	19600	19600	19600	19600	0
609	20230619	091900	20341620	19600	19600	19600	19600	0
610	20230619	091800	20341620	19600	19580	19600	19580	40
611	20230619	091700	19557820	19580	19600	19600	19580	30
612	20230619	091600	18970130	19590	19590	19590	19590	0
613	20230619	091500	18970130	19590	19590	19590	19590	0
614	20230619	091400	18970130	19590	19590	19590	19590	0
615	20230619	091300	18970130	19590	19620	19620	19590	71
616	20230619	091200	17578640	19610	19610	19610	19610	0
617	20230619	091100	17578640	19610	19640	19640	19610	215
618	20230619	091000	13362430	19680	19680	19680	19680	0
619	20230619	090900	13362430	19680	19680	19680	19680	3
620	20230619	090800	13303390	19690	19580	19690	19580	349
621	20230619	090700	6468540	19580	19560	19580	19560	106
622	20230619	090600	4394780	19570	19570	19570	19570	0
623	20230619	090500	4394780	19570	19580	19580	19570	85
624	20230619	090400	2731280	19580	19580	19580	19580	0
625	20230619	090300	2731280	19580	19580	19580	19580	70
626	20230619	090200	1360680	19720	19720	19720	19720	0
627	20230619	090100	1360680	19720	19720	19720	19720	0
628	20230619	090000	1360680	19720	19720	19720	19720	69