KissMeData/239610/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191400	58103770	17940	17940	17940	17940	279
3	20230613	191300	58103770	17940	17940	17940	17940	0
4	20230613	191200	58103770	17940	17940	17940	17940	0
5	20230613	191100	58103770	17940	17940	17940	17940	0
6	20230613	191000	58103770	17940	17940	17940	17940	0
7	20230613	190900	58103770	17940	17940	17940	17940	0
8	20230613	190800	58103770	17940	17940	17940	17940	0
9	20230613	190700	58103770	17940	17940	17940	17940	0
10	20230613	190600	58103770	17940	17940	17940	17940	0
11	20230613	190500	58103770	17940	17940	17940	17940	0
12	20230613	190400	58103770	17940	17940	17940	17940	0
13	20230613	190300	58103770	17940	17940	17940	17940	0
14	20230613	190200	58103770	17940	17940	17940	17940	0
15	20230613	190100	58103770	17940	17940	17940	17940	0
16	20230613	190000	58103770	17940	17940	17940	17940	0
17	20230613	185900	58103770	17940	17940	17940	17940	0
18	20230613	185800	58103770	17940	17940	17940	17940	0
19	20230613	185700	58103770	17940	17940	17940	17940	0
20	20230613	185600	58103770	17940	17940	17940	17940	0
21	20230613	185500	58103770	17940	17940	17940	17940	0
22	20230613	185400	58103770	17940	17940	17940	17940	0
23	20230613	185300	58103770	17940	17940	17940	17940	0
24	20230613	185200	58103770	17940	17940	17940	17940	0
25	20230613	185100	58103770	17940	17940	17940	17940	0
26	20230613	185000	58103770	17940	17940	17940	17940	0
27	20230613	184900	58103770	17940	17940	17940	17940	0
28	20230613	184800	58103770	17940	17940	17940	17940	0
29	20230613	184700	58103770	17940	17940	17940	17940	0
30	20230613	184600	58103770	17940	17940	17940	17940	0
31	20230613	184500	58103770	17940	17940	17940	17940	0
32	20230613	184400	58103770	17940	17940	17940	17940	279
33	20230613	184300	58103770	17940	17940	17940	17940	0
34	20230613	184200	58103770	17940	17940	17940	17940	0
35	20230613	184100	58103770	17940	17940	17940	17940	0
36	20230613	184000	58103770	17940	17940	17940	17940	0
37	20230613	183900	58103770	17940	17940	17940	17940	0
38	20230613	183800	58103770	17940	17940	17940	17940	0
39	20230613	183700	58103770	17940	17940	17940	17940	0
40	20230613	183600	58103770	17940	17940	17940	17940	0
41	20230613	183500	58103770	17940	17940	17940	17940	0
42	20230613	183400	58103770	17940	17940	17940	17940	0
43	20230613	183300	58103770	17940	17940	17940	17940	0
44	20230613	183200	58103770	17940	17940	17940	17940	0
45	20230613	183100	58103770	17940	17940	17940	17940	0
46	20230613	183000	58103770	17940	17940	17940	17940	0
47	20230613	182900	58103770	17940	17940	17940	17940	0
48	20230613	182800	58103770	17940	17940	17940	17940	0
49	20230613	182700	58103770	17940	17940	17940	17940	0
50	20230613	182600	58103770	17940	17940	17940	17940	0
51	20230613	182500	58103770	17940	17940	17940	17940	0
52	20230613	182400	58103770	17940	17940	17940	17940	0
53	20230613	182300	58103770	17940	17940	17940	17940	0
54	20230613	182200	58103770	17940	17940	17940	17940	0
55	20230613	182100	58103770	17940	17940	17940	17940	0
56	20230613	182000	58103770	17940	17940	17940	17940	0
57	20230613	181900	58103770	17940	17940	17940	17940	0
58	20230613	181800	58103770	17940	17940	17940	17940	0
59	20230613	181700	58103770	17940	17940	17940	17940	0
60	20230613	181600	58103770	17940	17940	17940	17940	0
61	20230613	181500	58103770	17940	17940	17940	17940	0
62	20230613	181400	58103770	17940	17940	17940	17940	279
63	20230613	181300	58103770	17940	17940	17940	17940	0
64	20230613	181200	58103770	17940	17940	17940	17940	0
65	20230613	181100	58103770	17940	17940	17940	17940	0
66	20230613	181000	58103770	17940	17940	17940	17940	0
67	20230613	180900	58103770	17940	17940	17940	17940	0
68	20230613	180800	58103770	17940	17940	17940	17940	0
69	20230613	180700	58103770	17940	17940	17940	17940	0
70	20230613	180600	58103770	17940	17940	17940	17940	0
71	20230613	180500	58103770	17940	17940	17940	17940	0
72	20230613	180400	58103770	17940	17940	17940	17940	0
73	20230613	180300	58103770	17940	17940	17940	17940	0
74	20230613	180200	58103770	17940	17940	17940	17940	0
75	20230613	180100	58103770	17940	17940	17940	17940	0
76	20230613	180000	58103770	17940	17940	17940	17940	0
77	20230613	175900	58103770	17940	17940	17940	17940	0
78	20230613	175800	58103770	17940	17940	17940	17940	0
79	20230613	175700	58103770	17940	17940	17940	17940	0
80	20230613	175600	58103770	17940	17940	17940	17940	0
81	20230613	175500	58103770	17940	17940	17940	17940	0
82	20230613	175400	58103770	17940	17940	17940	17940	0
83	20230613	175300	58103770	17940	17940	17940	17940	0
84	20230613	175200	58103770	17940	17940	17940	17940	0
85	20230613	175100	58103770	17940	17940	17940	17940	0
86	20230613	175000	58103770	17940	17940	17940	17940	0
87	20230613	174900	58103770	17940	17940	17940	17940	0
88	20230613	174800	58103770	17940	17940	17940	17940	0
89	20230613	174700	58103770	17940	17940	17940	17940	0
90	20230613	174600	58103770	17940	17940	17940	17940	0
91	20230613	174500	58103770	17940	17940	17940	17940	0
92	20230613	174400	58103770	17940	17940	17940	17940	279
93	20230613	174300	58103770	17940	17940	17940	17940	0
94	20230613	174200	58103770	17940	17940	17940	17940	0
95	20230613	174100	58103770	17940	17940	17940	17940	0
96	20230613	174000	58103770	17940	17940	17940	17940	0
97	20230613	173900	58103770	17940	17940	17940	17940	0
98	20230613	173800	58103770	17940	17940	17940	17940	0
99	20230613	173700	58103770	17940	17940	17940	17940	0
100	20230613	173600	58103770	17940	17940	17940	17940	0
101	20230613	173500	58103770	17940	17940	17940	17940	0
102	20230613	173400	58103770	17940	17940	17940	17940	0
103	20230613	173300	58103770	17940	17940	17940	17940	0
104	20230613	173200	58103770	17940	17940	17940	17940	0
105	20230613	173100	58103770	17940	17940	17940	17940	0
106	20230613	173000	58103770	17940	17940	17940	17940	0
107	20230613	172900	58103770	17940	17940	17940	17940	0
108	20230613	172800	58103770	17940	17940	17940	17940	0
109	20230613	172700	58103770	17940	17940	17940	17940	0
110	20230613	172600	58103770	17940	17940	17940	17940	0
111	20230613	172500	58103770	17940	17940	17940	17940	0
112	20230613	172400	58103770	17940	17940	17940	17940	0
113	20230613	172300	58103770	17940	17940	17940	17940	0
114	20230613	172200	58103770	17940	17940	17940	17940	0
115	20230613	172100	58103770	17940	17940	17940	17940	0
116	20230613	172000	58103770	17940	17940	17940	17940	0
117	20230613	171900	58103770	17940	17940	17940	17940	0
118	20230613	171800	58103770	17940	17940	17940	17940	0
119	20230613	171700	58103770	17940	17940	17940	17940	0
120	20230613	171600	58103770	17940	17940	17940	17940	0
121	20230613	171500	58103770	17940	17940	17940	17940	0
122	20230613	171400	58103770	17940	17940	17940	17940	279
123	20230613	171300	58103770	17940	17940	17940	17940	0
124	20230613	171200	58103770	17940	17940	17940	17940	0
125	20230613	171100	58103770	17940	17940	17940	17940	0
126	20230613	171000	58103770	17940	17940	17940	17940	0
127	20230613	170900	58103770	17940	17940	17940	17940	0
128	20230613	170800	58103770	17940	17940	17940	17940	0
129	20230613	170700	58103770	17940	17940	17940	17940	0
130	20230613	170600	58103770	17940	17940	17940	17940	0
131	20230613	170500	58103770	17940	17940	17940	17940	0
132	20230613	170400	58103770	17940	17940	17940	17940	0
133	20230613	170300	58103770	17940	17940	17940	17940	0
134	20230613	170200	58103770	17940	17940	17940	17940	0
135	20230613	170100	58103770	17940	17940	17940	17940	0
136	20230613	170000	58103770	17940	17940	17940	17940	0
137	20230613	165900	58103770	17940	17940	17940	17940	0
138	20230613	165800	58103770	17940	17940	17940	17940	0
139	20230613	165700	58103770	17940	17940	17940	17940	0
140	20230613	165600	58103770	17940	17940	17940	17940	0
141	20230613	165500	58103770	17940	17940	17940	17940	0
142	20230613	165400	58103770	17940	17940	17940	17940	0
143	20230613	165300	58103770	17940	17940	17940	17940	0
144	20230613	165200	58103770	17940	17940	17940	17940	0
145	20230613	165100	58103770	17940	17940	17940	17940	0
146	20230613	165000	58103770	17940	17940	17940	17940	0
147	20230613	164900	58103770	17940	17940	17940	17940	0
148	20230613	164800	58103770	17940	17940	17940	17940	0
149	20230613	164700	58103770	17940	17940	17940	17940	0
150	20230613	164600	58103770	17940	17940	17940	17940	0
151	20230613	164500	58103770	17940	17940	17940	17940	0
152	20230613	164400	58103770	17940	17940	17940	17940	279
153	20230613	164300	58103770	17940	17940	17940	17940	0
154	20230613	164200	58103770	17940	17940	17940	17940	0
155	20230613	164100	58103770	17940	17940	17940	17940	0
156	20230613	164000	58103770	17940	17940	17940	17940	0
157	20230613	163900	58103770	17940	17940	17940	17940	0
158	20230613	163800	58103770	17940	17940	17940	17940	0
159	20230613	163700	58103770	17940	17940	17940	17940	0
160	20230613	163600	58103770	17940	17940	17940	17940	0
161	20230613	163500	58103770	17940	17940	17940	17940	0
162	20230613	163400	58103770	17940	17940	17940	17940	0
163	20230613	163300	58103770	17940	17940	17940	17940	0
164	20230613	163200	58103770	17940	17940	17940	17940	0
165	20230613	163100	58103770	17940	17940	17940	17940	0
166	20230613	163000	58103770	17940	17940	17940	17940	0
167	20230613	162900	58103770	17940	17940	17940	17940	0
168	20230613	162800	58103770	17940	17940	17940	17940	0
169	20230613	162700	58103770	17940	17940	17940	17940	0
170	20230613	162600	58103770	17940	17940	17940	17940	0
171	20230613	162500	58103770	17940	17940	17940	17940	0
172	20230613	162400	58103770	17940	17940	17940	17940	0
173	20230613	162300	58103770	17940	17940	17940	17940	0
174	20230613	162200	58103770	17940	17940	17940	17940	0
175	20230613	162100	58103770	17940	17940	17940	17940	0
176	20230613	162000	58103770	17940	17940	17940	17940	0
177	20230613	161900	58103770	17940	17940	17940	17940	0
178	20230613	161800	58103770	17940	17940	17940	17940	0
179	20230613	161700	58103770	17940	17940	17940	17940	0
180	20230613	161600	58103770	17940	17940	17940	17940	0
181	20230613	161500	58103770	17940	17940	17940	17940	0
182	20230613	161400	58103770	17940	17940	17940	17940	279
183	20230613	161300	58103770	17940	17940	17940	17940	0
184	20230613	161200	58103770	17940	17940	17940	17940	0
185	20230613	161100	58103770	17940	17940	17940	17940	0
186	20230613	161000	58103770	17940	17940	17940	17940	0
187	20230613	160900	58103770	17940	17940	17940	17940	0
188	20230613	160800	58103770	17940	17940	17940	17940	0
189	20230613	160700	58103770	17940	17940	17940	17940	0
190	20230613	160600	58103770	17940	17940	17940	17940	0
191	20230613	160500	58103770	17940	17940	17940	17940	0
192	20230613	160400	58103770	17940	17940	17940	17940	0
193	20230613	160300	58103770	17940	17940	17940	17940	0
194	20230613	160200	58103770	17940	17940	17940	17940	0
195	20230613	160100	58103770	17940	17940	17940	17940	0
196	20230613	160000	58103770	17940	17940	17940	17940	0
197	20230613	155900	58103770	17940	17940	17940	17940	0
198	20230613	155800	58103770	17940	17940	17940	17940	0
199	20230613	155700	58103770	17940	17940	17940	17940	0
200	20230613	155600	58103770	17940	17940	17940	17940	0
201	20230613	155500	58103770	17940	17940	17940	17940	0
202	20230613	155400	58103770	17940	17940	17940	17940	0
203	20230613	155300	58103770	17940	17940	17940	17940	0
204	20230613	155200	58103770	17940	17940	17940	17940	0
205	20230613	155100	58103770	17940	17940	17940	17940	0
206	20230613	155000	58103770	17940	17940	17940	17940	0
207	20230613	154900	58103770	17940	17940	17940	17940	0
208	20230613	154800	58103770	17940	17940	17940	17940	0
209	20230613	154700	58103770	17940	17940	17940	17940	0
210	20230613	154600	58103770	17940	17940	17940	17940	0
211	20230613	154500	58103770	17940	17940	17940	17940	0
212	20230613	154400	58103770	17940	17940	17940	17940	279
213	20230613	154300	58103770	17940	17940	17940	17940	0
214	20230613	154200	58103770	17940	17940	17940	17940	0
215	20230613	154100	58103770	17940	17940	17940	17940	0
216	20230613	154000	58103770	17940	17940	17940	17940	0
217	20230613	153900	58103770	17940	17940	17940	17940	0
218	20230613	153800	58103770	17940	17940	17940	17940	0
219	20230613	153700	58103770	17940	17940	17940	17940	0
220	20230613	153600	58103770	17940	17940	17940	17940	0
221	20230613	153500	58103770	17940	17940	17940	17940	0
222	20230613	153400	58103770	17940	17940	17940	17940	0
223	20230613	153300	58103770	17940	17940	17940	17940	0
224	20230613	153200	58103770	17940	17940	17940	17940	0
225	20230613	153100	58103770	17940	17940	17940	17940	0
226	20230613	153000	58103770	17940	17940	17940	17940	279
227	20230613	152900	53098510	18020	18020	18020	18020	0
228	20230613	152800	53098510	18020	18020	18020	18020	0
229	20230613	152700	53098510	18020	18020	18020	18020	0
230	20230613	152600	53098510	18020	18020	18020	18020	0
231	20230613	152500	53098510	18020	18020	18020	18020	0
232	20230613	152400	53098510	18020	18020	18020	18020	0
233	20230613	152300	53098510	18020	18020	18020	18020	0
234	20230613	152200	53098510	18020	18020	18020	18020	0
235	20230613	152100	53098510	18020	18020	18020	18020	0
236	20230613	152000	53098510	18020	18020	18020	18020	0
237	20230613	151900	53098510	18020	18020	18020	18020	0
238	20230613	151800	53098510	18020	18020	18020	18020	0
239	20230613	151700	53098510	18020	18020	18020	18020	0
240	20230613	151600	53098510	18020	18020	18020	18020	1
241	20230613	151500	53080490	18020	18020	18020	18020	1
242	20230613	151400	53062470	18020	18020	18020	18020	2
243	20230613	151300	53026430	18020	18000	18020	18000	49
244	20230613	151200	52144400	18000	18000	18000	18000	0
245	20230613	151100	52144400	18000	18000	18000	18000	0
246	20230613	151000	52144400	18000	18000	18000	18000	0
247	20230613	150900	52144400	18000	18000	18000	18000	0
248	20230613	150800	52144400	18000	18000	18000	18000	0
249	20230613	150700	52144400	18000	18000	18000	18000	0
250	20230613	150600	52144400	18000	18000	18000	18000	0
251	20230613	150500	52144400	18000	17990	18000	17990	2
252	20230613	150400	52108410	17990	17990	17990	17990	1
253	20230613	150300	52090420	17950	17950	17950	17950	0
254	20230613	150200	52090420	17950	17960	17960	17950	5
255	20230613	150100	52000660	17960	17960	17960	17960	0
256	20230613	150000	52000660	17960	17960	17960	17960	2
257	20230613	145900	51964740	17960	17970	17970	17960	75
258	20230613	145800	50617010	17970	17970	17970	17970	0
259	20230613	145700	50617010	17970	17970	17970	17970	0
260	20230613	145600	50617010	17970	17970	17970	17970	0
261	20230613	145500	50617010	17970	17970	17970	17970	0
262	20230613	145400	50617010	17970	17970	17970	17970	1
263	20230613	145300	50599040	17970	17970	17970	17970	0
264	20230613	145200	50599040	17970	17970	17970	17970	0
265	20230613	145100	50599040	17970	17970	17970	17970	0
266	20230613	145000	50599040	17970	17970	17970	17970	0
267	20230613	144900	50599040	17970	17970	17970	17970	0
268	20230613	144800	50599040	17970	17970	17970	17970	0
269	20230613	144700	50599040	17970	17970	17970	17970	0
270	20230613	144600	50599040	17970	17970	17970	17970	0
271	20230613	144500	50599040	17970	17970	17970	17970	0
272	20230613	144400	50599040	17970	17970	17970	17970	0
273	20230613	144300	50599040	17970	17970	17970	17970	0
274	20230613	144200	50599040	17970	17970	17970	17970	0
275	20230613	144100	50599040	17970	17970	17970	17970	0
276	20230613	144000	50599040	17970	17970	17970	17970	0
277	20230613	143900	50599040	17970	17970	17970	17970	0
278	20230613	143800	50599040	17970	17970	17970	17970	0
279	20230613	143700	50599040	17970	17970	17970	17970	0
280	20230613	143600	50599040	17970	17970	17970	17970	1
281	20230613	143500	50581070	17950	17950	17950	17950	0
282	20230613	143400	50581070	17950	17960	17960	17950	3
283	20230613	143300	50527210	17970	17970	17970	17970	0
284	20230613	143200	50527210	17970	17970	17970	17970	0
285	20230613	143100	50527210	17970	17970	17970	17970	0
286	20230613	143000	50527210	17970	17970	17970	17970	0
287	20230613	142900	50527210	17970	17970	17970	17970	0
288	20230613	142800	50527210	17970	17970	17970	17970	0
289	20230613	142700	50527210	17970	17970	17970	17970	0
290	20230613	142600	50527210	17970	17970	17970	17970	0
291	20230613	142500	50527210	17970	17970	17970	17970	0
292	20230613	142400	50527210	17970	17970	17970	17970	0
293	20230613	142300	50527210	17970	17970	17970	17970	3
294	20230613	142200	50473300	17970	17970	17970	17970	0
295	20230613	142100	50473300	17970	17970	17970	17970	1
296	20230613	142000	50455330	17970	17970	17970	17970	1
297	20230613	141900	50437360	17970	17970	17970	17970	0
298	20230613	141800	50437360	17970	17970	17970	17960	82
299	20230613	141700	48964430	17970	17970	17970	17970	0
300	20230613	141600	48964430	17970	18000	18000	17970	11
301	20230613	141500	48766730	18000	18000	18000	18000	0
302	20230613	141400	48766730	18000	18000	18000	18000	0
303	20230613	141300	48766730	18000	18000	18000	18000	1
304	20230613	141200	48748730	18000	18000	18000	18000	0
305	20230613	141100	48748730	18000	18000	18000	18000	0
306	20230613	141000	48748730	18000	18000	18000	18000	10
307	20230613	140900	48568730	18000	18000	18000	18000	0
308	20230613	140800	48568730	18000	18000	18000	18000	0
309	20230613	140700	48568730	18000	18000	18000	18000	1
310	20230613	140600	48550730	18000	18000	18000	18000	0
311	20230613	140500	48550730	18000	18000	18000	18000	0
312	20230613	140400	48550730	18000	18000	18000	18000	0
313	20230613	140300	48550730	18000	18000	18000	18000	0
314	20230613	140200	48550730	18000	18000	18000	18000	0
315	20230613	140100	48550730	18000	18000	18000	18000	0
316	20230613	140000	48550730	18000	18000	18000	18000	4
317	20230613	135900	48478730	18000	18000	18000	18000	0
318	20230613	135800	48478730	18000	18000	18000	18000	0
319	20230613	135700	48478730	18000	18000	18000	18000	0
320	20230613	135600	48478730	18000	18000	18000	18000	11
321	20230613	135500	48280730	18030	18030	18030	18030	0
322	20230613	135400	48280730	18030	18030	18030	18030	0
323	20230613	135300	48280730	18030	18030	18030	18030	0
324	20230613	135200	48280730	18030	18030	18030	18030	0
325	20230613	135100	48280730	18030	18030	18030	18030	0
326	20230613	135000	48280730	18030	18030	18030	18030	0
327	20230613	134900	48280730	18030	18030	18030	18030	1
328	20230613	134800	48262700	18030	18030	18030	18030	0
329	20230613	134700	48262700	18030	18030	18030	18030	0
330	20230613	134600	48262700	18030	18030	18030	18030	0
331	20230613	134500	48262700	18030	18030	18030	18030	0
332	20230613	134400	48262700	18030	18030	18030	18030	0
333	20230613	134300	48262700	18030	18030	18030	18030	0
334	20230613	134200	48262700	18030	18030	18030	18030	0
335	20230613	134100	48262700	18030	18030	18030	18030	0
336	20230613	134000	48262700	18030	18030	18030	18030	0
337	20230613	133900	48262700	18030	18030	18030	18030	0
338	20230613	133800	48262700	18030	18030	18030	18030	0
339	20230613	133700	48262700	18030	18030	18030	18030	0
340	20230613	133600	48262700	18030	18030	18030	18030	0
341	20230613	133500	48262700	18030	18030	18030	18030	0
342	20230613	133400	48262700	18030	18030	18030	18030	0
343	20230613	133300	48262700	18030	18030	18030	18030	0
344	20230613	133200	48262700	18030	18030	18030	18030	0
345	20230613	133100	48262700	18030	18030	18030	18030	0
346	20230613	133000	48262700	18030	18030	18030	18030	0
347	20230613	132900	48262700	18030	18030	18030	18030	0
348	20230613	132800	48262700	18030	18030	18030	18030	0
349	20230613	132700	48262700	18030	18030	18030	18030	0
350	20230613	132600	48262700	18030	18030	18030	18030	0
351	20230613	132500	48262700	18030	18030	18030	18030	0
352	20230613	132400	48262700	18030	18030	18030	18030	0
353	20230613	132300	48262700	18030	18030	18030	18030	0
354	20230613	132200	48262700	18030	18030	18030	18030	0
355	20230613	132100	48262700	18030	18030	18030	18030	0
356	20230613	132000	48262700	18030	18030	18030	18030	0
357	20230613	131900	48262700	18030	18030	18030	18030	0
358	20230613	131800	48262700	18030	18030	18030	18030	0
359	20230613	131700	48262700	18030	18030	18030	18030	0
360	20230613	131600	48262700	18030	18030	18030	18030	0
361	20230613	131500	48262700	18030	18030	18030	18030	0
362	20230613	131400	48262700	18030	18030	18030	18030	0
363	20230613	131300	48262700	18030	18030	18030	18030	0
364	20230613	131200	48262700	18030	18030	18030	18030	0
365	20230613	131100	48262700	18030	18030	18030	18030	0
366	20230613	131000	48262700	18030	18030	18030	18030	0
367	20230613	130900	48262700	18030	18030	18030	18030	0
368	20230613	130800	48262700	18030	18030	18030	18030	0
369	20230613	130700	48262700	18030	18030	18030	18030	0
370	20230613	130600	48262700	18030	18030	18030	18030	0
371	20230613	130500	48262700	18030	18030	18030	18030	0
372	20230613	130400	48262700	18030	18030	18030	18030	0
373	20230613	130300	48262700	18030	18030	18030	18030	0
374	20230613	130200	48262700	18030	18030	18030	18030	0
375	20230613	130100	48262700	18030	18030	18030	18030	0
376	20230613	130000	48262700	18030	18030	18030	18030	0
377	20230613	125900	48262700	18030	18030	18030	18030	1
378	20230613	125800	48244670	18010	18010	18010	18010	0
379	20230613	125700	48244670	18010	18010	18010	18010	0
380	20230613	125600	48244670	18010	18010	18010	18010	0
381	20230613	125500	48244670	18010	18010	18010	18010	0
382	20230613	125400	48244670	18010	18010	18010	18010	0
383	20230613	125300	48244670	18010	18010	18010	18010	0
384	20230613	125200	48244670	18010	18010	18010	18010	0
385	20230613	125100	48244670	18010	18010	18010	18010	0
386	20230613	125000	48244670	18010	18010	18010	18010	0
387	20230613	124900	48244670	18010	18010	18010	18010	0
388	20230613	124800	48244670	18010	18010	18010	18010	0
389	20230613	124700	48244670	18010	18010	18010	18010	0
390	20230613	124600	48244670	18010	18010	18010	18010	0
391	20230613	124500	48244670	18010	18010	18010	18010	0
392	20230613	124400	48244670	18010	18010	18010	18010	0
393	20230613	124300	48244670	18010	18010	18010	18010	0
394	20230613	124200	48244670	18010	18010	18010	18010	0
395	20230613	124100	48244670	18010	18010	18010	18010	0
396	20230613	124000	48244670	18010	18010	18010	18010	0
397	20230613	123900	48244670	18010	18010	18010	18010	0
398	20230613	123800	48244670	18010	18010	18010	18010	0
399	20230613	123700	48244670	18010	18010	18010	18010	0
400	20230613	123600	48244670	18010	18010	18010	18010	0
401	20230613	123500	48244670	18010	18010	18010	18010	0
402	20230613	123400	48244670	18010	18010	18010	18010	0
403	20230613	123300	48244670	18010	18010	18010	18010	2
404	20230613	123200	48208650	18030	18030	18030	18030	0
405	20230613	123100	48208650	18030	18030	18030	18030	0
406	20230613	123000	48208650	18030	18030	18030	18030	0
407	20230613	122900	48208650	18030	18030	18030	18030	0
408	20230613	122800	48208650	18030	18030	18030	18030	0
409	20230613	122700	48208650	18030	18030	18030	18030	0
410	20230613	122600	48208650	18030	18030	18030	18030	0
411	20230613	122500	48208650	18030	18030	18030	18030	0
412	20230613	122400	48208650	18030	18030	18030	18030	0
413	20230613	122300	48208650	18030	18030	18030	18030	3
414	20230613	122200	48154560	18030	18030	18030	18030	0
415	20230613	122100	48154560	18030	18030	18030	18030	0
416	20230613	122000	48154560	18030	18030	18030	18030	0
417	20230613	121900	48154560	18030	18030	18030	18030	0
418	20230613	121800	48154560	18030	18030	18030	18030	0
419	20230613	121700	48154560	18030	18030	18030	18030	0
420	20230613	121600	48154560	18030	18030	18030	18030	0
421	20230613	121500	48154560	18030	18030	18030	18030	0
422	20230613	121400	48154560	18030	18030	18030	18030	0
423	20230613	121300	48154560	18030	18030	18030	18030	0
424	20230613	121200	48154560	18030	18030	18030	18030	0
425	20230613	121100	48154560	18030	18030	18030	18030	0
426	20230613	121000	48154560	18030	18030	18030	18030	0
427	20230613	120900	48154560	18030	18030	18030	18030	0
428	20230613	120800	48154560	18030	18030	18030	18030	0
429	20230613	120700	48154560	18030	18030	18030	18030	0
430	20230613	120600	48154560	18030	18030	18030	18030	0
431	20230613	120500	48154560	18030	18030	18030	18030	3
432	20230613	120400	48100470	18030	18030	18030	18030	0
433	20230613	120300	48100470	18030	18030	18030	18030	0
434	20230613	120200	48100470	18030	18030	18030	18030	0
435	20230613	120100	48100470	18030	18030	18030	18030	3
436	20230613	120000	48046380	18030	18030	18030	18030	0
437	20230613	115900	48046380	18030	18030	18030	18030	0
438	20230613	115800	48046380	18030	18030	18030	18030	0
439	20230613	115700	48046380	18030	18030	18030	18030	0
440	20230613	115600	48046380	18030	18030	18030	18030	0
441	20230613	115500	48046380	18030	18030	18030	18030	0
442	20230613	115400	48046380	18030	18030	18030	18030	0
443	20230613	115300	48046380	18030	18030	18030	18030	0
444	20230613	115200	48046380	18030	18030	18030	18030	0
445	20230613	115100	48046380	18030	18030	18030	18030	0
446	20230613	115000	48046380	18030	18030	18030	18030	0
447	20230613	114900	48046380	18030	18030	18030	18030	0
448	20230613	114800	48046380	18030	18030	18030	18030	0
449	20230613	114700	48046380	18030	18030	18030	18030	0
450	20230613	114600	48046380	18030	18030	18030	18030	0
451	20230613	114500	48046380	18030	18030	18030	18030	0
452	20230613	114400	48046380	18030	18030	18030	18030	0
453	20230613	114300	48046380	18030	18030	18030	18030	3
454	20230613	114200	47992290	18030	18030	18030	18030	0
455	20230613	114100	47992290	18030	18030	18030	18030	0
456	20230613	114000	47992290	18030	18030	18030	18030	0
457	20230613	113900	47992290	18030	18030	18030	18030	0
458	20230613	113800	47992290	18030	18030	18030	18030	3
459	20230613	113700	47938200	18030	18030	18030	18030	0
460	20230613	113600	47938200	18030	18030	18030	18030	0
461	20230613	113500	47938200	18030	18030	18030	18030	0
462	20230613	113400	47938200	18030	18030	18030	18030	0
463	20230613	113300	47938200	18030	17990	18070	17990	11
464	20230613	113200	47740080	17980	17980	17980	17980	0
465	20230613	113100	47740080	17980	17980	17980	17980	0
466	20230613	113000	47740080	17980	17980	17980	17980	0
467	20230613	112900	47740080	17980	17980	17980	17980	0
468	20230613	112800	47740080	17980	17980	17980	17980	0
469	20230613	112700	47740080	17980	17980	17980	17980	4
470	20230613	112600	47668160	18000	18000	18000	18000	93
471	20230613	112500	45994160	18020	18020	18020	18020	0
472	20230613	112400	45994160	18020	18020	18020	18020	1
473	20230613	112300	45976140	18000	18000	18000	18000	0
474	20230613	112200	45976140	18000	18000	18000	18000	0
475	20230613	112100	45976140	18000	18000	18000	18000	0
476	20230613	112000	45976140	18000	18020	18020	18000	400
477	20230613	111900	38775980	18070	18070	18070	18070	0
478	20230613	111800	38775980	18070	18070	18070	18070	0
479	20230613	111700	38775980	18070	18070	18070	18070	0
480	20230613	111600	38775980	18070	18070	18070	18070	0
481	20230613	111500	38775980	18070	18070	18070	18070	0
482	20230613	111400	38775980	18070	18020	18070	18020	120
483	20230613	111300	36613530	18070	18070	18070	18070	0
484	20230613	111200	36613530	18070	18020	18070	18020	12
485	20230613	111100	36397240	18020	18020	18020	18020	0
486	20230613	111000	36397240	18020	18020	18020	18020	0
487	20230613	110900	36397240	18020	18020	18020	18020	10
488	20230613	110800	36217040	18020	18020	18020	18020	0
489	20230613	110700	36217040	18020	18020	18020	18020	0
490	20230613	110600	36217040	18020	18020	18020	18020	0
491	20230613	110500	36217040	18020	18020	18020	18020	0
492	20230613	110400	36217040	18020	18020	18020	18020	2
493	20230613	110300	36181000	18180	18180	18180	18180	0
494	20230613	110200	36181000	18180	18180	18180	18180	0
495	20230613	110100	36181000	18180	18180	18180	18180	0
496	20230613	110000	36181000	18180	18180	18180	18180	0
497	20230613	105900	36181000	18180	18000	18180	18000	57
498	20230613	105800	35154280	18070	18070	18070	18070	0
499	20230613	105700	35154280	18070	18070	18070	18070	0
500	20230613	105600	35154280	18070	18070	18070	18070	0
501	20230613	105500	35154280	18070	18120	18120	18070	68
502	20230613	105400	33925470	18180	18180	18180	18180	0
503	20230613	105300	33925470	18180	18180	18180	18180	0
504	20230613	105200	33925470	18180	18180	18180	18180	0
505	20230613	105100	33925470	18180	18180	18180	18180	0
506	20230613	105000	33925470	18180	18180	18180	18180	0
507	20230613	104900	33925470	18180	18180	18180	18180	0
508	20230613	104800	33925470	18180	18180	18180	18180	0
509	20230613	104700	33925470	18180	18180	18180	18180	0
510	20230613	104600	33925470	18180	18180	18180	18180	0
511	20230613	104500	33925470	18180	18180	18180	18180	0
512	20230613	104400	33925470	18180	18180	18180	18180	0
513	20230613	104300	33925470	18180	18180	18180	18180	0
514	20230613	104200	33925470	18180	18180	18180	18180	0
515	20230613	104100	33925470	18180	18180	18180	18180	0
516	20230613	104000	33925470	18180	18190	18190	18180	3
517	20230613	103900	33870920	18020	18020	18020	18020	595
518	20230613	103800	23149020	18020	18020	18020	18020	8
519	20230613	103700	23004860	18020	18020	18020	18020	0
520	20230613	103600	23004860	18020	18020	18020	18020	0
521	20230613	103500	23004860	18020	18020	18020	18020	0
522	20230613	103400	23004860	18020	18020	18020	18020	0
523	20230613	103300	23004860	18020	18020	18020	18020	0
524	20230613	103200	23004860	18020	18020	18020	18020	0
525	20230613	103100	23004860	18020	18020	18020	18020	0
526	20230613	103000	23004860	18020	17990	18020	17990	55
527	20230613	102900	22013820	18020	18020	18020	18020	0
528	20230613	102800	22013820	18020	18020	18020	18020	0
529	20230613	102700	22013820	18020	18020	18020	18020	0
530	20230613	102600	22013820	18020	18020	18020	18020	0
531	20230613	102500	22013820	18020	17990	18020	17990	4
532	20230613	102400	21941800	18020	18020	18020	18020	0
533	20230613	102300	21941800	18020	18020	18020	18020	0
534	20230613	102200	21941800	18020	18020	18020	18020	0
535	20230613	102100	21941800	18020	18020	18020	18020	0
536	20230613	102000	21941800	18020	18020	18020	18020	0
537	20230613	101900	21941800	18020	18020	18020	18020	0
538	20230613	101800	21941800	18020	18020	18020	18020	0
539	20230613	101700	21941800	18020	18020	18020	18020	0
540	20230613	101600	21941800	18020	18020	18020	18020	0
541	20230613	101500	21941800	18020	18020	18020	18020	0
542	20230613	101400	21941800	18020	18020	18020	18020	0
543	20230613	101300	21941800	18020	18020	18020	18020	0
544	20230613	101200	21941800	18020	18020	18020	18020	0
545	20230613	101100	21941800	18020	18020	18020	18020	0
546	20230613	101000	21941800	18020	18020	18020	18020	0
547	20230613	100900	21941800	18020	18020	18020	18020	0
548	20230613	100800	21941800	18020	18020	18020	18020	2
549	20230613	100700	21905760	18020	18020	18020	18020	0
550	20230613	100600	21905760	18020	18000	18020	18000	10
551	20230613	100500	21725580	18000	18000	18000	18000	80
552	20230613	100400	20285580	18000	18000	18000	18000	0
553	20230613	100300	20285580	18000	18000	18000	18000	0
554	20230613	100200	20285580	18000	18000	18000	18000	0
555	20230613	100100	20285580	18000	18000	18000	18000	0
556	20230613	100000	20285580	18000	18000	18000	18000	0
557	20230613	095900	20285580	18000	18000	18000	18000	0
558	20230613	095800	20285580	18000	18000	18000	18000	0
559	20230613	095700	20285580	18000	18000	18000	18000	0
560	20230613	095600	20285580	18000	18000	18000	18000	0
561	20230613	095500	20285580	18000	18000	18000	18000	0
562	20230613	095400	20285580	18000	18000	18000	18000	0
563	20230613	095300	20285580	18000	18000	18000	18000	0
564	20230613	095200	20285580	18000	18000	18000	18000	0
565	20230613	095100	20285580	18000	18000	18000	18000	0
566	20230613	095000	20285580	18000	18000	18000	18000	0
567	20230613	094900	20285580	18000	18000	18000	18000	0
568	20230613	094800	20285580	18000	18000	18000	18000	5
569	20230613	094700	20195580	18000	18000	18000	18000	0
570	20230613	094600	20195580	18000	18000	18000	18000	0
571	20230613	094500	20195580	18000	18000	18000	18000	0
572	20230613	094400	20195580	18000	18000	18000	18000	0
573	20230613	094300	20195580	18000	18000	18000	18000	0
574	20230613	094200	20195580	18000	18000	18000	18000	0
575	20230613	094100	20195580	18000	18000	18000	18000	0
576	20230613	094000	20195580	18000	18000	18000	18000	1
577	20230613	093900	20177580	18000	18000	18000	18000	0
578	20230613	093800	20177580	18000	18000	18000	18000	0
579	20230613	093700	20177580	18000	18000	18000	18000	0
580	20230613	093600	20177580	18000	18000	18000	18000	0
581	20230613	093500	20177580	18000	18000	18000	18000	0
582	20230613	093400	20177580	18000	18000	18000	18000	0
583	20230613	093300	20177580	18000	18000	18000	18000	0
584	20230613	093200	20177580	18000	18000	18000	18000	1
585	20230613	093100	20159580	17990	17990	17990	17990	0
586	20230613	093000	20159580	17990	17990	17990	17990	1
587	20230613	092900	20141590	18000	18000	18000	18000	0
588	20230613	092800	20141590	18000	18000	18000	18000	0
589	20230613	092700	20141590	18000	18000	18000	18000	0
590	20230613	092600	20141590	18000	18000	18000	18000	0
591	20230613	092500	20141590	18000	18000	18000	18000	0
592	20230613	092400	20141590	18000	18000	18000	18000	0
593	20230613	092300	20141590	18000	18000	18000	18000	0
594	20230613	092200	20141590	18000	18000	18000	18000	3
595	20230613	092100	20087590	17980	17980	17980	17980	29
596	20230613	092000	19566170	17980	17980	17980	17980	1
597	20230613	091900	19548190	17910	17910	17910	17910	6
598	20230613	091800	19440730	17970	17970	17970	17970	0
599	20230613	091700	19440730	17970	17970	17970	17970	76
600	20230613	091600	18075010	18000	17900	18000	17840	208
601	20230613	091500	14357910	17940	17940	17940	17940	235
602	20230613	091400	10142010	18000	17970	18000	17900	300
603	20230613	091300	4757330	18010	18010	18010	18010	0
604	20230613	091200	4757330	18010	18010	18010	18010	1
605	20230613	091100	4739320	17970	17970	17970	17970	45
606	20230613	091000	3930670	18020	18020	18020	18020	0
607	20230613	090900	3930670	18020	18020	18020	18020	0
608	20230613	090800	3930670	18020	18020	18020	18010	26
609	20230613	090700	3462160	18040	18080	18080	18040	80
610	20230613	090600	2018800	18080	18080	18080	18080	20
611	20230613	090500	1657200	18080	18080	18080	18080	30
612	20230613	090400	1114800	18110	18110	18110	18110	16
613	20230613	090300	825040	18190	18190	18190	18190	0
614	20230613	090200	825040	18190	18190	18190	18190	0
615	20230613	090100	825040	18190	18190	18190	18190	1
616	20230613	090000	806850	17930	17930	17930	17930	45