KissMeData/018120/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191400	34816260	16680	16680	16680	16680	2
3	20230619	191300	34816260	16680	16680	16680	16680	0
4	20230619	191200	34816260	16680	16680	16680	16680	0
5	20230619	191100	34816260	16680	16680	16680	16680	0
6	20230619	191000	34816260	16680	16680	16680	16680	0
7	20230619	190900	34816260	16680	16680	16680	16680	0
8	20230619	190800	34816260	16680	16680	16680	16680	0
9	20230619	190700	34816260	16680	16680	16680	16680	0
10	20230619	190600	34816260	16680	16680	16680	16680	0
11	20230619	190500	34816260	16680	16680	16680	16680	0
12	20230619	190400	34816260	16680	16680	16680	16680	0
13	20230619	190300	34816260	16680	16680	16680	16680	0
14	20230619	190200	34816260	16680	16680	16680	16680	0
15	20230619	190100	34816260	16680	16680	16680	16680	0
16	20230619	190000	34816260	16680	16680	16680	16680	0
17	20230619	185900	34816260	16680	16680	16680	16680	0
18	20230619	185800	34816260	16680	16680	16680	16680	0
19	20230619	185700	34816260	16680	16680	16680	16680	0
20	20230619	185600	34816260	16680	16680	16680	16680	0
21	20230619	185500	34816260	16680	16680	16680	16680	0
22	20230619	185400	34816260	16680	16680	16680	16680	0
23	20230619	185300	34816260	16680	16680	16680	16680	0
24	20230619	185200	34816260	16680	16680	16680	16680	0
25	20230619	185100	34816260	16680	16680	16680	16680	0
26	20230619	185000	34816260	16680	16680	16680	16680	0
27	20230619	184900	34816260	16680	16680	16680	16680	0
28	20230619	184800	34816260	16680	16680	16680	16680	0
29	20230619	184700	34816260	16680	16680	16680	16680	0
30	20230619	184600	34816260	16680	16680	16680	16680	0
31	20230619	184500	34816260	16680	16680	16680	16680	0
32	20230619	184400	34816260	16680	16680	16680	16680	2
33	20230619	184300	34816260	16680	16680	16680	16680	0
34	20230619	184200	34816260	16680	16680	16680	16680	0
35	20230619	184100	34816260	16680	16680	16680	16680	0
36	20230619	184000	34816260	16680	16680	16680	16680	0
37	20230619	183900	34816260	16680	16680	16680	16680	0
38	20230619	183800	34816260	16680	16680	16680	16680	0
39	20230619	183700	34816260	16680	16680	16680	16680	0
40	20230619	183600	34816260	16680	16680	16680	16680	0
41	20230619	183500	34816260	16680	16680	16680	16680	0
42	20230619	183400	34816260	16680	16680	16680	16680	0
43	20230619	183300	34816260	16680	16680	16680	16680	0
44	20230619	183200	34816260	16680	16680	16680	16680	0
45	20230619	183100	34816260	16680	16680	16680	16680	0
46	20230619	183000	34816260	16680	16680	16680	16680	0
47	20230619	182900	34816260	16680	16680	16680	16680	0
48	20230619	182800	34816260	16680	16680	16680	16680	0
49	20230619	182700	34816260	16680	16680	16680	16680	0
50	20230619	182600	34816260	16680	16680	16680	16680	0
51	20230619	182500	34816260	16680	16680	16680	16680	0
52	20230619	182400	34816260	16680	16680	16680	16680	0
53	20230619	182300	34816260	16680	16680	16680	16680	0
54	20230619	182200	34816260	16680	16680	16680	16680	0
55	20230619	182100	34816260	16680	16680	16680	16680	0
56	20230619	182000	34816260	16680	16680	16680	16680	0
57	20230619	181900	34816260	16680	16680	16680	16680	0
58	20230619	181800	34816260	16680	16680	16680	16680	0
59	20230619	181700	34816260	16680	16680	16680	16680	0
60	20230619	181600	34816260	16680	16680	16680	16680	0
61	20230619	181500	34816260	16680	16680	16680	16680	0
62	20230619	181400	34816260	16680	16680	16680	16680	2
63	20230619	181300	34816260	16680	16680	16680	16680	0
64	20230619	181200	34816260	16680	16680	16680	16680	0
65	20230619	181100	34816260	16680	16680	16680	16680	0
66	20230619	181000	34816260	16680	16680	16680	16680	0
67	20230619	180900	34816260	16680	16680	16680	16680	0
68	20230619	180800	34816260	16680	16680	16680	16680	0
69	20230619	180700	34816260	16680	16680	16680	16680	0
70	20230619	180600	34816260	16680	16680	16680	16680	0
71	20230619	180500	34816260	16680	16680	16680	16680	0
72	20230619	180400	34816260	16680	16680	16680	16680	0
73	20230619	180300	34816260	16680	16680	16680	16680	0
74	20230619	180200	34816260	16680	16680	16680	16680	0
75	20230619	180100	34816260	16680	16680	16680	16680	0
76	20230619	180000	34816260	16680	16680	16680	16680	0
77	20230619	175900	34816260	16680	16680	16680	16680	0
78	20230619	175800	34816260	16680	16680	16680	16680	0
79	20230619	175700	34816260	16680	16680	16680	16680	0
80	20230619	175600	34816260	16680	16680	16680	16680	0
81	20230619	175500	34816260	16680	16680	16680	16680	0
82	20230619	175400	34816260	16680	16680	16680	16680	0
83	20230619	175300	34816260	16680	16680	16680	16680	0
84	20230619	175200	34816260	16680	16680	16680	16680	0
85	20230619	175100	34816260	16680	16680	16680	16680	0
86	20230619	175000	34816260	16680	16680	16680	16680	0
87	20230619	174900	34816260	16680	16680	16680	16680	0
88	20230619	174800	34816260	16680	16680	16680	16680	0
89	20230619	174700	34816260	16680	16680	16680	16680	0
90	20230619	174600	34816260	16680	16680	16680	16680	0
91	20230619	174500	34816260	16680	16680	16680	16680	0
92	20230619	174400	34816260	16680	16680	16680	16680	2
93	20230619	174300	34816260	16680	16680	16680	16680	0
94	20230619	174200	34816260	16680	16680	16680	16680	0
95	20230619	174100	34816260	16680	16680	16680	16680	0
96	20230619	174000	34816260	16680	16680	16680	16680	0
97	20230619	173900	34816260	16680	16680	16680	16680	0
98	20230619	173800	34816260	16680	16680	16680	16680	0
99	20230619	173700	34816260	16680	16680	16680	16680	0
100	20230619	173600	34816260	16680	16680	16680	16680	0
101	20230619	173500	34816260	16680	16680	16680	16680	0
102	20230619	173400	34816260	16680	16680	16680	16680	0
103	20230619	173300	34816260	16680	16680	16680	16680	0
104	20230619	173200	34816260	16680	16680	16680	16680	0
105	20230619	173100	34816260	16680	16680	16680	16680	0
106	20230619	173000	34816260	16680	16680	16680	16680	0
107	20230619	172900	34816260	16680	16680	16680	16680	0
108	20230619	172800	34816260	16680	16680	16680	16680	0
109	20230619	172700	34816260	16680	16680	16680	16680	0
110	20230619	172600	34816260	16680	16680	16680	16680	0
111	20230619	172500	34816260	16680	16680	16680	16680	0
112	20230619	172400	34816260	16680	16680	16680	16680	0
113	20230619	172300	34816260	16680	16680	16680	16680	0
114	20230619	172200	34816260	16680	16680	16680	16680	0
115	20230619	172100	34816260	16680	16680	16680	16680	0
116	20230619	172000	34816260	16680	16680	16680	16680	0
117	20230619	171900	34816260	16680	16680	16680	16680	0
118	20230619	171800	34816260	16680	16680	16680	16680	0
119	20230619	171700	34816260	16680	16680	16680	16680	0
120	20230619	171600	34816260	16680	16680	16680	16680	0
121	20230619	171500	34816260	16680	16680	16680	16680	0
122	20230619	171400	34816260	16680	16680	16680	16680	2
123	20230619	171300	34816260	16680	16680	16680	16680	0
124	20230619	171200	34816260	16680	16680	16680	16680	0
125	20230619	171100	34816260	16680	16680	16680	16680	0
126	20230619	171000	34816260	16680	16680	16680	16680	0
127	20230619	170900	34816260	16680	16680	16680	16680	0
128	20230619	170800	34816260	16680	16680	16680	16680	0
129	20230619	170700	34816260	16680	16680	16680	16680	0
130	20230619	170600	34816260	16680	16680	16680	16680	0
131	20230619	170500	34816260	16680	16680	16680	16680	0
132	20230619	170400	34816260	16680	16680	16680	16680	0
133	20230619	170300	34816260	16680	16680	16680	16680	0
134	20230619	170200	34816260	16680	16680	16680	16680	0
135	20230619	170100	34816260	16680	16680	16680	16680	0
136	20230619	170000	34816260	16680	16680	16680	16680	0
137	20230619	165900	34816260	16680	16680	16680	16680	0
138	20230619	165800	34816260	16680	16680	16680	16680	0
139	20230619	165700	34816260	16680	16680	16680	16680	0
140	20230619	165600	34816260	16680	16680	16680	16680	0
141	20230619	165500	34816260	16680	16680	16680	16680	0
142	20230619	165400	34816260	16680	16680	16680	16680	0
143	20230619	165300	34816260	16680	16680	16680	16680	0
144	20230619	165200	34816260	16680	16680	16680	16680	0
145	20230619	165100	34816260	16680	16680	16680	16680	0
146	20230619	165000	34816260	16680	16680	16680	16680	0
147	20230619	164900	34816260	16680	16680	16680	16680	0
148	20230619	164800	34816260	16680	16680	16680	16680	0
149	20230619	164700	34816260	16680	16680	16680	16680	0
150	20230619	164600	34816260	16680	16680	16680	16680	0
151	20230619	164500	34816260	16680	16680	16680	16680	0
152	20230619	164400	34816260	16680	16680	16680	16680	2
153	20230619	164300	34816260	16680	16680	16680	16680	0
154	20230619	164200	34816260	16680	16680	16680	16680	0
155	20230619	164100	34816260	16680	16680	16680	16680	0
156	20230619	164000	34816260	16680	16680	16680	16680	0
157	20230619	163900	34816260	16680	16680	16680	16680	0
158	20230619	163800	34816260	16680	16680	16680	16680	0
159	20230619	163700	34816260	16680	16680	16680	16680	0
160	20230619	163600	34816260	16680	16680	16680	16680	0
161	20230619	163500	34816260	16680	16680	16680	16680	0
162	20230619	163400	34816260	16680	16680	16680	16680	0
163	20230619	163300	34816260	16680	16680	16680	16680	0
164	20230619	163200	34816260	16680	16680	16680	16680	0
165	20230619	163100	34816260	16680	16680	16680	16680	0
166	20230619	163000	34816260	16680	16680	16680	16680	0
167	20230619	162900	34816260	16680	16680	16680	16680	0
168	20230619	162800	34816260	16680	16680	16680	16680	0
169	20230619	162700	34816260	16680	16680	16680	16680	0
170	20230619	162600	34816260	16680	16680	16680	16680	0
171	20230619	162500	34816260	16680	16680	16680	16680	0
172	20230619	162400	34816260	16680	16680	16680	16680	0
173	20230619	162300	34816260	16680	16680	16680	16680	0
174	20230619	162200	34816260	16680	16680	16680	16680	0
175	20230619	162100	34816260	16680	16680	16680	16680	0
176	20230619	162000	34816260	16680	16680	16680	16680	0
177	20230619	161900	34816260	16680	16680	16680	16680	0
178	20230619	161800	34816260	16680	16680	16680	16680	0
179	20230619	161700	34816260	16680	16680	16680	16680	0
180	20230619	161600	34816260	16680	16680	16680	16680	0
181	20230619	161500	34816260	16680	16680	16680	16680	0
182	20230619	161400	34816260	16680	16680	16680	16680	2
183	20230619	161300	34816260	16680	16680	16680	16680	0
184	20230619	161200	34816260	16680	16680	16680	16680	0
185	20230619	161100	34816260	16680	16680	16680	16680	0
186	20230619	161000	34816260	16680	16680	16680	16680	0
187	20230619	160900	34816260	16680	16680	16680	16680	0
188	20230619	160800	34816260	16680	16680	16680	16680	0
189	20230619	160700	34816260	16680	16680	16680	16680	0
190	20230619	160600	34816260	16680	16680	16680	16680	0
191	20230619	160500	34816260	16680	16680	16680	16680	0
192	20230619	160400	34816260	16680	16680	16680	16680	0
193	20230619	160300	34816260	16680	16680	16680	16680	0
194	20230619	160200	34816260	16680	16680	16680	16680	0
195	20230619	160100	34816260	16680	16680	16680	16680	0
196	20230619	160000	34816260	16680	16680	16680	16680	0
197	20230619	155900	34816260	16680	16680	16680	16680	0
198	20230619	155800	34816260	16680	16680	16680	16680	0
199	20230619	155700	34816260	16680	16680	16680	16680	0
200	20230619	155600	34816260	16680	16680	16680	16680	0
201	20230619	155500	34816260	16680	16680	16680	16680	0
202	20230619	155400	34816260	16680	16680	16680	16680	0
203	20230619	155300	34816260	16680	16680	16680	16680	0
204	20230619	155200	34816260	16680	16680	16680	16680	0
205	20230619	155100	34816260	16680	16680	16680	16680	0
206	20230619	155000	34816260	16680	16680	16680	16680	0
207	20230619	154900	34816260	16680	16680	16680	16680	0
208	20230619	154800	34816260	16680	16680	16680	16680	0
209	20230619	154700	34816260	16680	16680	16680	16680	0
210	20230619	154600	34816260	16680	16680	16680	16680	0
211	20230619	154500	34816260	16680	16680	16680	16680	0
212	20230619	154400	34816260	16680	16680	16680	16680	2
213	20230619	154300	34816260	16680	16680	16680	16680	0
214	20230619	154200	34816260	16680	16680	16680	16680	0
215	20230619	154100	34816260	16680	16680	16680	16680	0
216	20230619	154000	34816260	16680	16680	16680	16680	0
217	20230619	153900	34816260	16680	16680	16680	16680	0
218	20230619	153800	34816260	16680	16680	16680	16680	0
219	20230619	153700	34816260	16680	16680	16680	16680	0
220	20230619	153600	34816260	16680	16680	16680	16680	0
221	20230619	153500	34816260	16680	16680	16680	16680	0
222	20230619	153400	34816260	16680	16680	16680	16680	0
223	20230619	153300	34816260	16680	16680	16680	16680	0
224	20230619	153200	34816260	16680	16680	16680	16680	0
225	20230619	153100	34816260	16680	16680	16680	16680	0
226	20230619	153000	34816260	16680	16680	16680	16680	2
227	20230619	152900	34782900	16690	16690	16690	16690	0
228	20230619	152800	34782900	16690	16690	16690	16690	0
229	20230619	152700	34782900	16690	16690	16690	16690	0
230	20230619	152600	34782900	16690	16690	16690	16690	0
231	20230619	152500	34782900	16690	16690	16690	16690	0
232	20230619	152400	34782900	16690	16690	16690	16690	0
233	20230619	152300	34782900	16690	16690	16690	16690	0
234	20230619	152200	34782900	16690	16690	16690	16690	0
235	20230619	152100	34782900	16690	16690	16690	16690	0
236	20230619	152000	34782900	16690	16690	16690	16690	0
237	20230619	151900	34782900	16690	16690	16690	16690	0
238	20230619	151800	34782900	16690	16690	16690	16690	0
239	20230619	151700	34782900	16690	16690	16690	16690	0
240	20230619	151600	34782900	16690	16690	16690	16690	0
241	20230619	151500	34782900	16690	16690	16690	16690	0
242	20230619	151400	34782900	16690	16690	16690	16690	0
243	20230619	151300	34782900	16690	16690	16690	16690	0
244	20230619	151200	34782900	16690	16690	16690	16690	0
245	20230619	151100	34782900	16690	16690	16690	16690	0
246	20230619	151000	34782900	16690	16670	16690	16670	12
247	20230619	150900	34582660	16690	16690	16690	16690	0
248	20230619	150800	34582660	16690	16690	16690	16690	0
249	20230619	150700	34582660	16690	16690	16690	16690	0
250	20230619	150600	34582660	16690	16690	16690	16690	19
251	20230619	150500	34265550	16690	16690	16690	16690	0
252	20230619	150400	34265550	16690	16690	16690	16690	0
253	20230619	150300	34265550	16690	16690	16690	16690	0
254	20230619	150200	34265550	16690	16690	16690	16690	0
255	20230619	150100	34265550	16690	16690	16690	16690	0
256	20230619	150000	34265550	16690	16680	16690	16680	2
257	20230619	145900	34232180	16680	16680	16680	16680	0
258	20230619	145800	34232180	16680	16680	16680	16680	0
259	20230619	145700	34232180	16680	16680	16680	16680	0
260	20230619	145600	34232180	16680	16680	16680	16680	0
261	20230619	145500	34232180	16680	16680	16680	16680	0
262	20230619	145400	34232180	16680	16680	16680	16680	0
263	20230619	145300	34232180	16680	16680	16680	16680	2
264	20230619	145200	34198820	16680	16680	16680	16680	0
265	20230619	145100	34198820	16680	16680	16680	16680	0
266	20230619	145000	34198820	16680	16680	16680	16680	1
267	20230619	144900	34182140	16680	16680	16680	16680	0
268	20230619	144800	34182140	16680	16680	16680	16680	0
269	20230619	144700	34182140	16680	16680	16680	16680	0
270	20230619	144600	34182140	16680	16680	16680	16680	0
271	20230619	144500	34182140	16680	16680	16680	16680	0
272	20230619	144400	34182140	16680	16680	16680	16680	0
273	20230619	144300	34182140	16680	16650	16680	16650	10
274	20230619	144200	34015580	16650	16650	16650	16650	0
275	20230619	144100	34015580	16650	16650	16650	16650	0
276	20230619	144000	34015580	16650	16650	16650	16650	0
277	20230619	143900	34015580	16650	16650	16650	16650	0
278	20230619	143800	34015580	16650	16650	16650	16650	0
279	20230619	143700	34015580	16650	16650	16650	16650	3
280	20230619	143600	33965630	16650	16650	16650	16650	3
281	20230619	143500	33915680	16650	16650	16650	16650	0
282	20230619	143400	33915680	16650	16650	16650	16650	0
283	20230619	143300	33915680	16650	16650	16650	16650	10
284	20230619	143200	33749180	16650	16650	16650	16650	0
285	20230619	143100	33749180	16650	16650	16650	16650	0
286	20230619	143000	33749180	16650	16650	16650	16650	0
287	20230619	142900	33749180	16650	16650	16650	16650	0
288	20230619	142800	33749180	16650	16650	16650	16650	0
289	20230619	142700	33749180	16650	16650	16650	16650	0
290	20230619	142600	33749180	16650	16650	16650	16650	0
291	20230619	142500	33749180	16650	16650	16650	16650	1
292	20230619	142400	33732530	16680	16680	16680	16680	0
293	20230619	142300	33732530	16680	16680	16680	16680	1
294	20230619	142200	33715850	16680	16680	16680	16680	0
295	20230619	142100	33715850	16680	16680	16680	16680	0
296	20230619	142000	33715850	16680	16680	16680	16680	1
297	20230619	141900	33699170	16640	16640	16640	16640	0
298	20230619	141800	33699170	16640	16640	16640	16640	0
299	20230619	141700	33699170	16640	16640	16640	16640	0
300	20230619	141600	33699170	16640	16640	16640	16640	0
301	20230619	141500	33699170	16640	16640	16640	16640	0
302	20230619	141400	33699170	16640	16640	16640	16640	0
303	20230619	141300	33699170	16640	16640	16640	16640	0
304	20230619	141200	33699170	16640	16640	16640	16640	0
305	20230619	141100	33699170	16640	16640	16640	16640	0
306	20230619	141000	33699170	16640	16640	16640	16640	0
307	20230619	140900	33699170	16640	16650	16650	16640	67
308	20230619	140800	32584280	16680	16680	16680	16680	0
309	20230619	140700	32584280	16680	16680	16680	16680	0
310	20230619	140600	32584280	16680	16650	16680	16650	5
311	20230619	140500	32501000	16650	16650	16650	16650	0
312	20230619	140400	32501000	16650	16660	16660	16650	96
313	20230619	140300	30902500	16650	16650	16650	16650	0
314	20230619	140200	30902500	16650	16650	16650	16650	0
315	20230619	140100	30902500	16650	16650	16650	16650	0
316	20230619	140000	30902500	16650	16650	16650	16650	0
317	20230619	135900	30902500	16650	16650	16650	16650	0
318	20230619	135800	30902500	16650	16650	16650	16650	26
319	20230619	135700	30469600	16650	16650	16650	16650	0
320	20230619	135600	30469600	16650	16650	16650	16650	0
321	20230619	135500	30469600	16650	16650	16650	16650	0
322	20230619	135400	30469600	16650	16650	16650	16650	0
323	20230619	135300	30469600	16650	16650	16650	16650	0
324	20230619	135200	30469600	16650	16650	16650	16650	0
325	20230619	135100	30469600	16650	16650	16650	16650	0
326	20230619	135000	30469600	16650	16650	16650	16650	0
327	20230619	134900	30469600	16650	16650	16650	16650	0
328	20230619	134800	30469600	16650	16650	16650	16650	0
329	20230619	134700	30469600	16650	16650	16650	16650	0
330	20230619	134600	30469600	16650	16650	16650	16650	0
331	20230619	134500	30469600	16650	16650	16650	16650	0
332	20230619	134400	30469600	16650	16650	16650	16650	2
333	20230619	134300	30436300	16650	16650	16650	16650	0
334	20230619	134200	30436300	16650	16650	16650	16650	0
335	20230619	134100	30436300	16650	16670	16670	16650	405
336	20230619	134000	23689410	16680	16680	16680	16680	0
337	20230619	133900	23689410	16680	16680	16680	16680	10
338	20230619	133800	23522610	16680	16680	16680	16680	0
339	20230619	133700	23522610	16680	16680	16680	16680	0
340	20230619	133600	23522610	16680	16680	16680	16680	0
341	20230619	133500	23522610	16680	16680	16680	16680	0
342	20230619	133400	23522610	16680	16680	16680	16680	0
343	20230619	133300	23522610	16680	16680	16680	16680	0
344	20230619	133200	23522610	16680	16680	16680	16680	0
345	20230619	133100	23522610	16680	16680	16680	16680	0
346	20230619	133000	23522610	16680	16680	16680	16680	0
347	20230619	132900	23522610	16680	16680	16680	16680	0
348	20230619	132800	23522610	16680	16680	16680	16680	0
349	20230619	132700	23522610	16680	16680	16680	16680	0
350	20230619	132600	23522610	16680	16680	16680	16680	0
351	20230619	132500	23522610	16680	16680	16680	16680	0
352	20230619	132400	23522610	16680	16680	16680	16680	1
353	20230619	132300	23505930	16680	16680	16680	16680	0
354	20230619	132200	23505930	16680	16680	16680	16680	0
355	20230619	132100	23505930	16680	16680	16680	16680	0
356	20230619	132000	23505930	16680	16680	16680	16680	0
357	20230619	131900	23505930	16680	16680	16680	16680	0
358	20230619	131800	23505930	16680	16680	16680	16680	0
359	20230619	131700	23505930	16680	16680	16680	16680	0
360	20230619	131600	23505930	16680	16680	16680	16680	0
361	20230619	131500	23505930	16680	16680	16680	16680	0
362	20230619	131400	23505930	16680	16680	16680	16680	0
363	20230619	131300	23505930	16680	16680	16680	16680	0
364	20230619	131200	23505930	16680	16680	16680	16680	0
365	20230619	131100	23505930	16680	16680	16680	16680	0
366	20230619	131000	23505930	16680	16680	16680	16680	0
367	20230619	130900	23505930	16680	16680	16680	16680	0
368	20230619	130800	23505930	16680	16680	16680	16680	0
369	20230619	130700	23505930	16680	16680	16680	16680	0
370	20230619	130600	23505930	16680	16680	16680	16680	0
371	20230619	130500	23505930	16680	16680	16680	16680	1
372	20230619	130400	23489250	16680	16680	16680	16680	0
373	20230619	130300	23489250	16680	16680	16680	16680	0
374	20230619	130200	23489250	16680	16680	16680	16680	0
375	20230619	130100	23489250	16680	16680	16680	16680	0
376	20230619	130000	23489250	16680	16680	16680	16680	0
377	20230619	125900	23489250	16680	16680	16680	16680	0
378	20230619	125800	23489250	16680	16680	16680	16680	0
379	20230619	125700	23489250	16680	16680	16680	16680	0
380	20230619	125600	23489250	16680	16680	16680	16680	0
381	20230619	125500	23489250	16680	16680	16680	16680	0
382	20230619	125400	23489250	16680	16680	16680	16680	5
383	20230619	125300	23405850	16680	16680	16680	16680	0
384	20230619	125200	23405850	16680	16680	16680	16680	0
385	20230619	125100	23405850	16680	16680	16680	16680	0
386	20230619	125000	23405850	16680	16680	16680	16680	0
387	20230619	124900	23405850	16680	16680	16680	16680	0
388	20230619	124800	23405850	16680	16680	16680	16680	0
389	20230619	124700	23405850	16680	16680	16680	16680	0
390	20230619	124600	23405850	16680	16680	16680	16680	0
391	20230619	124500	23405850	16680	16680	16680	16680	0
392	20230619	124400	23405850	16680	16680	16680	16680	0
393	20230619	124300	23405850	16680	16680	16680	16680	11
394	20230619	124200	23222370	16680	16680	16680	16680	0
395	20230619	124100	23222370	16680	16680	16680	16680	8
396	20230619	124000	23088930	16680	16680	16680	16680	0
397	20230619	123900	23088930	16680	16680	16680	16680	0
398	20230619	123800	23088930	16680	16680	16680	16680	0
399	20230619	123700	23088930	16680	16680	16680	16680	0
400	20230619	123600	23088930	16680	16680	16680	16680	0
401	20230619	123500	23088930	16680	16680	16680	16680	0
402	20230619	123400	23088930	16680	16680	16680	16680	0
403	20230619	123300	23088930	16680	16680	16680	16680	0
404	20230619	123200	23088930	16680	16680	16680	16680	0
405	20230619	123100	23088930	16680	16680	16680	16680	0
406	20230619	123000	23088930	16680	16680	16680	16680	0
407	20230619	122900	23088930	16680	16680	16680	16680	0
408	20230619	122800	23088930	16680	16680	16680	16680	0
409	20230619	122700	23088930	16680	16680	16680	16680	0
410	20230619	122600	23088930	16680	16680	16680	16680	0
411	20230619	122500	23088930	16680	16680	16680	16680	0
412	20230619	122400	23088930	16680	16680	16680	16680	0
413	20230619	122300	23088930	16680	16680	16680	16680	0
414	20230619	122200	23088930	16680	16680	16680	16680	5
415	20230619	122100	23005530	16680	16680	16680	16680	0
416	20230619	122000	23005530	16680	16680	16680	16680	0
417	20230619	121900	23005530	16680	16680	16680	16680	4
418	20230619	121800	22938810	16680	16680	16680	16680	1
419	20230619	121700	22922130	16680	16680	16680	16680	0
420	20230619	121600	22922130	16680	16680	16680	16680	0
421	20230619	121500	22922130	16680	16680	16680	16680	0
422	20230619	121400	22922130	16680	16680	16680	16680	0
423	20230619	121300	22922130	16680	16680	16680	16680	0
424	20230619	121200	22922130	16680	16680	16680	16680	0
425	20230619	121100	22922130	16680	16680	16680	16680	0
426	20230619	121000	22922130	16680	16680	16680	16680	0
427	20230619	120900	22922130	16680	16680	16680	16680	0
428	20230619	120800	22922130	16680	16680	16680	16680	0
429	20230619	120700	22922130	16680	16680	16680	16680	1
430	20230619	120600	22905450	16680	16680	16680	16680	0
431	20230619	120500	22905450	16680	16680	16680	16680	1
432	20230619	120400	22888770	16690	16690	16690	16690	0
433	20230619	120300	22888770	16690	16690	16690	16690	0
434	20230619	120200	22888770	16690	16690	16690	16690	0
435	20230619	120100	22888770	16690	16690	16690	16690	3
436	20230619	120000	22838700	16690	16690	16690	16690	0
437	20230619	115900	22838700	16690	16690	16690	16690	1
438	20230619	115800	22822010	16690	16690	16690	16690	2
439	20230619	115700	22788630	16690	16690	16690	16690	0
440	20230619	115600	22788630	16690	16690	16690	16690	0
441	20230619	115500	22788630	16690	16690	16690	16690	0
442	20230619	115400	22788630	16690	16690	16690	16690	5
443	20230619	115300	22705180	16690	16690	16690	16690	0
444	20230619	115200	22705180	16690	16690	16690	16690	0
445	20230619	115100	22705180	16690	16690	16690	16690	0
446	20230619	115000	22705180	16690	16690	16690	16690	0
447	20230619	114900	22705180	16690	16690	16690	16690	0
448	20230619	114800	22705180	16690	16690	16690	16690	0
449	20230619	114700	22705180	16690	16690	16690	16690	0
450	20230619	114600	22705180	16690	16690	16690	16690	0
451	20230619	114500	22705180	16690	16690	16690	16690	0
452	20230619	114400	22705180	16690	16690	16690	16690	10
453	20230619	114300	22538280	16690	16690	16690	16690	0
454	20230619	114200	22538280	16690	16690	16690	16690	0
455	20230619	114100	22538280	16690	16690	16690	16690	0
456	20230619	114000	22538280	16690	16690	16690	16690	0
457	20230619	113900	22538280	16690	16690	16690	16690	0
458	20230619	113800	22538280	16690	16690	16690	16690	0
459	20230619	113700	22538280	16690	16690	16690	16690	5
460	20230619	113600	22454830	16690	16690	16690	16690	0
461	20230619	113500	22454830	16690	16690	16690	16690	0
462	20230619	113400	22454830	16690	16690	16690	16690	0
463	20230619	113300	22454830	16690	16690	16690	16690	0
464	20230619	113200	22454830	16690	16690	16690	16690	0
465	20230619	113100	22454830	16690	16690	16690	16690	0
466	20230619	113000	22454830	16690	16690	16690	16690	0
467	20230619	112900	22454830	16690	16690	16690	16690	0
468	20230619	112800	22454830	16690	16690	16690	16690	0
469	20230619	112700	22454830	16690	16690	16690	16690	0
470	20230619	112600	22454830	16690	16690	16690	16690	0
471	20230619	112500	22454830	16690	16690	16690	16690	0
472	20230619	112400	22454830	16690	16690	16690	16690	0
473	20230619	112300	22454830	16690	16690	16690	16690	3
474	20230619	112200	22404760	16690	16690	16690	16690	0
475	20230619	112100	22404760	16690	16690	16690	16690	0
476	20230619	112000	22404760	16690	16690	16690	16690	0
477	20230619	111900	22404760	16690	16690	16690	16690	0
478	20230619	111800	22404760	16690	16690	16690	16690	0
479	20230619	111700	22404760	16690	16690	16690	16690	0
480	20230619	111600	22404760	16690	16690	16690	16690	0
481	20230619	111500	22404760	16690	16690	16690	16690	1
482	20230619	111400	22388070	16660	16670	16670	16650	231
483	20230619	111300	18540850	16680	16680	16680	16680	15
484	20230619	111200	18290650	16690	16690	16690	16690	0
485	20230619	111100	18290650	16690	16690	16690	16690	1
486	20230619	111000	18273960	16680	16680	16680	16680	0
487	20230619	110900	18273960	16680	16680	16680	16680	0
488	20230619	110800	18273960	16680	16690	16690	16680	51
489	20230619	110700	17423270	16690	16690	16690	16690	2
490	20230619	110600	17389890	16690	16690	16690	16690	0
491	20230619	110500	17389890	16690	16690	16690	16690	0
492	20230619	110400	17389890	16690	16690	16690	16690	1
493	20230619	110300	17373200	16690	16690	16690	16690	0
494	20230619	110200	17373200	16690	16700	16700	16690	102
495	20230619	110100	15670720	16700	16700	16700	16700	1
496	20230619	110000	15654020	16700	16700	16700	16700	0
497	20230619	105900	15654020	16700	16700	16700	16700	0
498	20230619	105800	15654020	16700	16700	16700	16700	0
499	20230619	105700	15654020	16700	16690	16700	16690	23
500	20230619	105600	15270140	16700	16700	16700	16700	0
501	20230619	105500	15270140	16700	16700	16700	16700	0
502	20230619	105400	15270140	16700	16700	16700	16700	0
503	20230619	105300	15270140	16700	16700	16700	16700	0
504	20230619	105200	15270140	16700	16700	16700	16700	16
505	20230619	105100	15002940	16700	16700	16700	16700	1
506	20230619	105000	14986240	16710	16710	16710	16710	2
507	20230619	104900	14952820	16700	16700	16700	16700	353
508	20230619	104800	9057720	16710	16710	16710	16710	0
509	20230619	104700	9057720	16710	16710	16710	16710	0
510	20230619	104600	9057720	16710	16710	16710	16710	0
511	20230619	104500	9057720	16710	16710	16710	16710	0
512	20230619	104400	9057720	16710	16710	16710	16710	0
513	20230619	104300	9057720	16710	16710	16710	16710	0
514	20230619	104200	9057720	16710	16710	16710	16710	0
515	20230619	104100	9057720	16710	16710	16710	16710	0
516	20230619	104000	9057720	16710	16710	16710	16710	1
517	20230619	103900	9041010	16700	16700	16700	16700	0
518	20230619	103800	9041010	16700	16700	16700	16700	0
519	20230619	103700	9041010	16700	16700	16700	16700	0
520	20230619	103600	9041010	16700	16700	16700	16700	0
521	20230619	103500	9041010	16700	16700	16700	16700	0
522	20230619	103400	9041010	16700	16700	16700	16700	0
523	20230619	103300	9041010	16700	16700	16700	16700	49
524	20230619	103200	8222710	16700	16700	16700	16700	0
525	20230619	103100	8222710	16700	16700	16700	16700	20
526	20230619	103000	7888710	16710	16710	16710	16710	0
527	20230619	102900	7888710	16710	16710	16710	16710	100
528	20230619	102800	6217710	16710	16710	16710	16710	1
529	20230619	102700	6201000	16700	16700	16700	16700	0
530	20230619	102600	6201000	16700	16700	16700	16700	0
531	20230619	102500	6201000	16700	16700	16700	16700	22
532	20230619	102400	5833600	16710	16710	16710	16710	150
533	20230619	102300	3327100	16710	16710	16710	16710	0
534	20230619	102200	3327100	16710	16710	16710	16710	9
535	20230619	102100	3176710	16710	16710	16710	16710	0
536	20230619	102000	3176710	16710	16710	16710	16710	0
537	20230619	101900	3176710	16710	16710	16710	16710	0
538	20230619	101800	3176710	16710	16710	16710	16710	0
539	20230619	101700	3176710	16710	16710	16710	16710	0
540	20230619	101600	3176710	16710	16710	16710	16710	0
541	20230619	101500	3176710	16710	16710	16710	16710	1
542	20230619	101400	3160000	16730	16730	16730	16730	0
543	20230619	101300	3160000	16730	16730	16730	16730	0
544	20230619	101200	3160000	16730	16730	16730	16730	0
545	20230619	101100	3160000	16730	16730	16730	16730	2
546	20230619	101000	3126540	16730	16730	16730	16730	0
547	20230619	100900	3126540	16730	16730	16730	16730	0
548	20230619	100800	3126540	16730	16730	16730	16730	0
549	20230619	100700	3126540	16730	16730	16730	16730	0
550	20230619	100600	3126540	16730	16730	16730	16730	1
551	20230619	100500	3109810	16710	16710	16710	16710	30
552	20230619	100400	2608510	16710	16710	16710	16710	0
553	20230619	100300	2608510	16710	16720	16720	16710	115
554	20230619	100200	686320	16720	16720	16720	16720	0
555	20230619	100100	686320	16720	16720	16720	16720	0
556	20230619	100000	686320	16720	16730	16730	16720	3
557	20230619	095900	636140	16730	16730	16730	16730	0
558	20230619	095800	636140	16730	16730	16730	16730	0
559	20230619	095700	636140	16730	16730	16730	16730	0
560	20230619	095600	636140	16730	16730	16730	16730	0
561	20230619	095500	636140	16730	16730	16730	16730	17
562	20230619	095400	351730	16730	16730	16730	16730	0
563	20230619	095300	351730	16730	16730	16730	16730	0
564	20230619	095200	351730	16730	16730	16730	16730	0
565	20230619	095100	351730	16730	16730	16730	16730	0
566	20230619	095000	351730	16730	16730	16730	16730	0
567	20230619	094900	351730	16730	16730	16730	16730	0
568	20230619	094800	351730	16730	16730	16730	16730	0
569	20230619	094700	351730	16730	16730	16730	16730	0
570	20230619	094600	351730	16730	16730	16730	16730	0
571	20230619	094500	351730	16730	16730	16730	16730	0
572	20230619	094400	351730	16730	16730	16730	16730	0
573	20230619	094300	351730	16730	16730	16730	16730	1
574	20230619	094200	335000	16750	16750	16750	16750	0
575	20230619	094100	335000	16750	16750	16750	16750	0
576	20230619	094000	335000	16750	16750	16750	16750	0
577	20230619	093900	335000	16750	16750	16750	16750	0
578	20230619	093800	335000	16750	16750	16750	16750	0
579	20230619	093700	335000	16750	16750	16750	16750	0
580	20230619	093600	335000	16750	16750	16750	16750	0
581	20230619	093500	335000	16750	16750	16750	16750	0
582	20230619	093400	335000	16750	16750	16750	16750	0
583	20230619	093300	335000	16750	16750	16750	16750	0
584	20230619	093200	335000	16750	16750	16750	16750	0
585	20230619	093100	335000	16750	16750	16750	16750	0
586	20230619	093000	335000	16750	16750	16750	16750	0
587	20230619	092900	335000	16750	16750	16750	16750	0
588	20230619	092800	335000	16750	16750	16750	16750	0
589	20230619	092700	335000	16750	16750	16750	16750	0
590	20230619	092600	335000	16750	16750	16750	16750	0
591	20230619	092500	335000	16750	16750	16750	16750	5
592	20230619	092400	251250	16750	16750	16750	16750	0
593	20230619	092300	251250	16750	16750	16750	16750	0
594	20230619	092200	251250	16750	16750	16750	16750	0
595	20230619	092100	251250	16750	16750	16750	16750	1
596	20230619	092000	234500	16750	16750	16750	16750	0
597	20230619	091900	234500	16750	16750	16750	16750	0
598	20230619	091800	234500	16750	16750	16750	16750	0
599	20230619	091700	234500	16750	16750	16750	16750	4
600	20230619	091600	167500	16750	16750	16750	16750	0
601	20230619	091500	167500	16750	16750	16750	16750	0
602	20230619	091400	167500	16750	16750	16750	16750	0
603	20230619	091300	167500	16750	16750	16750	16750	0
604	20230619	091200	167500	16750	16750	16750	16750	0
605	20230619	091100	167500	16750	16750	16750	16750	0
606	20230619	091000	167500	16750	16750	16750	16750	0
607	20230619	090900	167500	16750	16750	16750	16750	0
608	20230619	090800	167500	16750	16750	16750	16750	0
609	20230619	090700	167500	16750	16750	16750	16750	0
610	20230619	090600	167500	16750	16750	16750	16750	0
611	20230619	090500	167500	16750	16750	16750	16750	0
612	20230619	090400	167500	16750	16750	16750	16750	0
613	20230619	090300	167500	16750	16750	16750	16750	0
614	20230619	090200	167500	16750	16750	16750	16750	8
615	20230619	090100	33500	16750	16750	16750	16750	0
616	20230619	090000	33500	16750	16750	16750	16750	2