KissMeData/002840/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204000	309468100	169000	169000	169000	169000	14
3	20230619	203900	309468100	169000	169000	169000	169000	0
4	20230619	203800	309468100	169000	169000	169000	169000	0
5	20230619	203700	309468100	169000	169000	169000	169000	0
6	20230619	203600	309468100	169000	169000	169000	169000	0
7	20230619	203500	309468100	169000	169000	169000	169000	0
8	20230619	203400	309468100	169000	169000	169000	169000	0
9	20230619	203300	309468100	169000	169000	169000	169000	0
10	20230619	203200	309468100	169000	169000	169000	169000	0
11	20230619	203100	309468100	169000	169000	169000	169000	0
12	20230619	203000	309468100	169000	169000	169000	169000	0
13	20230619	202900	309468100	169000	169000	169000	169000	0
14	20230619	202800	309468100	169000	169000	169000	169000	0
15	20230619	202700	309468100	169000	169000	169000	169000	0
16	20230619	202600	309468100	169000	169000	169000	169000	0
17	20230619	202500	309468100	169000	169000	169000	169000	0
18	20230619	202400	309468100	169000	169000	169000	169000	0
19	20230619	202300	309468100	169000	169000	169000	169000	0
20	20230619	202200	309468100	169000	169000	169000	169000	0
21	20230619	202100	309468100	169000	169000	169000	169000	0
22	20230619	202000	309468100	169000	169000	169000	169000	0
23	20230619	201900	309468100	169000	169000	169000	169000	0
24	20230619	201800	309468100	169000	169000	169000	169000	0
25	20230619	201700	309468100	169000	169000	169000	169000	0
26	20230619	201600	309468100	169000	169000	169000	169000	0
27	20230619	201500	309468100	169000	169000	169000	169000	0
28	20230619	201400	309468100	169000	169000	169000	169000	0
29	20230619	201300	309468100	169000	169000	169000	169000	0
30	20230619	201200	309468100	169000	169000	169000	169000	0
31	20230619	201100	309468100	169000	169000	169000	169000	0
32	20230619	201000	309468100	169000	169000	169000	169000	14
33	20230619	200900	309468100	169000	169000	169000	169000	0
34	20230619	200800	309468100	169000	169000	169000	169000	0
35	20230619	200700	309468100	169000	169000	169000	169000	0
36	20230619	200600	309468100	169000	169000	169000	169000	0
37	20230619	200500	309468100	169000	169000	169000	169000	0
38	20230619	200400	309468100	169000	169000	169000	169000	0
39	20230619	200300	309468100	169000	169000	169000	169000	0
40	20230619	200200	309468100	169000	169000	169000	169000	0
41	20230619	200100	309468100	169000	169000	169000	169000	0
42	20230619	200000	309468100	169000	169000	169000	169000	0
43	20230619	195900	309468100	169000	169000	169000	169000	0
44	20230619	195800	309468100	169000	169000	169000	169000	0
45	20230619	195700	309468100	169000	169000	169000	169000	0
46	20230619	195600	309468100	169000	169000	169000	169000	0
47	20230619	195500	309468100	169000	169000	169000	169000	0
48	20230619	195400	309468100	169000	169000	169000	169000	0
49	20230619	195300	309468100	169000	169000	169000	169000	0
50	20230619	195200	309468100	169000	169000	169000	169000	0
51	20230619	195100	309468100	169000	169000	169000	169000	0
52	20230619	195000	309468100	169000	169000	169000	169000	0
53	20230619	194900	309468100	169000	169000	169000	169000	0
54	20230619	194800	309468100	169000	169000	169000	169000	0
55	20230619	194700	309468100	169000	169000	169000	169000	0
56	20230619	194600	309468100	169000	169000	169000	169000	0
57	20230619	194500	309468100	169000	169000	169000	169000	0
58	20230619	194400	309468100	169000	169000	169000	169000	0
59	20230619	194300	309468100	169000	169000	169000	169000	0
60	20230619	194200	309468100	169000	169000	169000	169000	0
61	20230619	194100	309468100	169000	169000	169000	169000	0
62	20230619	194000	309468100	169000	169000	169000	169000	14
63	20230619	193900	309468100	169000	169000	169000	169000	0
64	20230619	193800	309468100	169000	169000	169000	169000	0
65	20230619	193700	309468100	169000	169000	169000	169000	0
66	20230619	193600	309468100	169000	169000	169000	169000	0
67	20230619	193500	309468100	169000	169000	169000	169000	0
68	20230619	193400	309468100	169000	169000	169000	169000	0
69	20230619	193300	309468100	169000	169000	169000	169000	0
70	20230619	193200	309468100	169000	169000	169000	169000	0
71	20230619	193100	309468100	169000	169000	169000	169000	0
72	20230619	193000	309468100	169000	169000	169000	169000	0
73	20230619	192900	309468100	169000	169000	169000	169000	0
74	20230619	192800	309468100	169000	169000	169000	169000	0
75	20230619	192700	309468100	169000	169000	169000	169000	0
76	20230619	192600	309468100	169000	169000	169000	169000	0
77	20230619	192500	309468100	169000	169000	169000	169000	0
78	20230619	192400	309468100	169000	169000	169000	169000	0
79	20230619	192300	309468100	169000	169000	169000	169000	0
80	20230619	192200	309468100	169000	169000	169000	169000	0
81	20230619	192100	309468100	169000	169000	169000	169000	0
82	20230619	192000	309468100	169000	169000	169000	169000	0
83	20230619	191900	309468100	169000	169000	169000	169000	0
84	20230619	191800	309468100	169000	169000	169000	169000	0
85	20230619	191700	309468100	169000	169000	169000	169000	0
86	20230619	191600	309468100	169000	169000	169000	169000	0
87	20230619	191500	309468100	169000	169000	169000	169000	0
88	20230619	191400	309468100	169000	169000	169000	169000	0
89	20230619	191300	309468100	169000	169000	169000	169000	0
90	20230619	191200	309468100	169000	169000	169000	169000	0
91	20230619	191100	309468100	169000	169000	169000	169000	0
92	20230619	191000	309468100	169000	169000	169000	169000	14
93	20230619	190900	309468100	169000	169000	169000	169000	0
94	20230619	190800	309468100	169000	169000	169000	169000	0
95	20230619	190700	309468100	169000	169000	169000	169000	0
96	20230619	190600	309468100	169000	169000	169000	169000	0
97	20230619	190500	309468100	169000	169000	169000	169000	0
98	20230619	190400	309468100	169000	169000	169000	169000	0
99	20230619	190300	309468100	169000	169000	169000	169000	0
100	20230619	190200	309468100	169000	169000	169000	169000	0
101	20230619	190100	309468100	169000	169000	169000	169000	0
102	20230619	190000	309468100	169000	169000	169000	169000	0
103	20230619	185900	309468100	169000	169000	169000	169000	0
104	20230619	185800	309468100	169000	169000	169000	169000	0
105	20230619	185700	309468100	169000	169000	169000	169000	0
106	20230619	185600	309468100	169000	169000	169000	169000	0
107	20230619	185500	309468100	169000	169000	169000	169000	0
108	20230619	185400	309468100	169000	169000	169000	169000	0
109	20230619	185300	309468100	169000	169000	169000	169000	0
110	20230619	185200	309468100	169000	169000	169000	169000	0
111	20230619	185100	309468100	169000	169000	169000	169000	0
112	20230619	185000	309468100	169000	169000	169000	169000	0
113	20230619	184900	309468100	169000	169000	169000	169000	0
114	20230619	184800	309468100	169000	169000	169000	169000	0
115	20230619	184700	309468100	169000	169000	169000	169000	0
116	20230619	184600	309468100	169000	169000	169000	169000	0
117	20230619	184500	309468100	169000	169000	169000	169000	0
118	20230619	184400	309468100	169000	169000	169000	169000	0
119	20230619	184300	309468100	169000	169000	169000	169000	0
120	20230619	184200	309468100	169000	169000	169000	169000	0
121	20230619	184100	309468100	169000	169000	169000	169000	0
122	20230619	184000	309468100	169000	169000	169000	169000	14
123	20230619	183900	309468100	169000	169000	169000	169000	0
124	20230619	183800	309468100	169000	169000	169000	169000	0
125	20230619	183700	309468100	169000	169000	169000	169000	0
126	20230619	183600	309468100	169000	169000	169000	169000	0
127	20230619	183500	309468100	169000	169000	169000	169000	0
128	20230619	183400	309468100	169000	169000	169000	169000	0
129	20230619	183300	309468100	169000	169000	169000	169000	0
130	20230619	183200	309468100	169000	169000	169000	169000	0
131	20230619	183100	309468100	169000	169000	169000	169000	0
132	20230619	183000	309468100	169000	169000	169000	169000	0
133	20230619	182900	309468100	169000	169000	169000	169000	0
134	20230619	182800	309468100	169000	169000	169000	169000	0
135	20230619	182700	309468100	169000	169000	169000	169000	0
136	20230619	182600	309468100	169000	169000	169000	169000	0
137	20230619	182500	309468100	169000	169000	169000	169000	0
138	20230619	182400	309468100	169000	169000	169000	169000	0
139	20230619	182300	309468100	169000	169000	169000	169000	0
140	20230619	182200	309468100	169000	169000	169000	169000	0
141	20230619	182100	309468100	169000	169000	169000	169000	0
142	20230619	182000	309468100	169000	169000	169000	169000	0
143	20230619	181900	309468100	169000	169000	169000	169000	0
144	20230619	181800	309468100	169000	169000	169000	169000	0
145	20230619	181700	309468100	169000	169000	169000	169000	0
146	20230619	181600	309468100	169000	169000	169000	169000	0
147	20230619	181500	309468100	169000	169000	169000	169000	0
148	20230619	181400	309468100	169000	169000	169000	169000	0
149	20230619	181300	309468100	169000	169000	169000	169000	0
150	20230619	181200	309468100	169000	169000	169000	169000	0
151	20230619	181100	309468100	169000	169000	169000	169000	0
152	20230619	181000	309468100	169000	169000	169000	169000	14
153	20230619	180900	309468100	169000	169000	169000	169000	0
154	20230619	180800	309468100	169000	169000	169000	169000	0
155	20230619	180700	309468100	169000	169000	169000	169000	0
156	20230619	180600	309468100	169000	169000	169000	169000	0
157	20230619	180500	309468100	169000	169000	169000	169000	0
158	20230619	180400	309468100	169000	169000	169000	169000	0
159	20230619	180300	309468100	169000	169000	169000	169000	0
160	20230619	180200	309468100	169000	169000	169000	169000	0
161	20230619	180100	309468100	169000	169000	169000	169000	0
162	20230619	180000	309468100	169000	169000	169000	169000	0
163	20230619	175900	309468100	169000	169000	169000	169000	0
164	20230619	175800	309468100	169000	169000	169000	169000	0
165	20230619	175700	309468100	169000	169000	169000	169000	0
166	20230619	175600	309468100	169000	169000	169000	169000	0
167	20230619	175500	309468100	169000	169000	169000	169000	0
168	20230619	175400	309468100	169000	169000	169000	169000	0
169	20230619	175300	309468100	169000	169000	169000	169000	0
170	20230619	175200	309468100	169000	169000	169000	169000	0
171	20230619	175100	309468100	169000	169000	169000	169000	0
172	20230619	175000	309468100	169000	169000	169000	169000	0
173	20230619	174900	309468100	169000	169000	169000	169000	0
174	20230619	174800	309468100	169000	169000	169000	169000	0
175	20230619	174700	309468100	169000	169000	169000	169000	0
176	20230619	174600	309468100	169000	169000	169000	169000	0
177	20230619	174500	309468100	169000	169000	169000	169000	0
178	20230619	174400	309468100	169000	169000	169000	169000	0
179	20230619	174300	309468100	169000	169000	169000	169000	0
180	20230619	174200	309468100	169000	169000	169000	169000	0
181	20230619	174100	309468100	169000	169000	169000	169000	0
182	20230619	174000	309468100	169000	169000	169000	169000	14
183	20230619	173900	309468100	169000	169000	169000	169000	0
184	20230619	173800	309468100	169000	169000	169000	169000	0
185	20230619	173700	309468100	169000	169000	169000	169000	0
186	20230619	173600	309468100	169000	169000	169000	169000	0
187	20230619	173500	309468100	169000	169000	169000	169000	0
188	20230619	173400	309468100	169000	169000	169000	169000	0
189	20230619	173300	309468100	169000	169000	169000	169000	0
190	20230619	173200	309468100	169000	169000	169000	169000	0
191	20230619	173100	309468100	169000	169000	169000	169000	0
192	20230619	173000	309468100	169000	169000	169000	169000	0
193	20230619	172900	309468100	169000	169000	169000	169000	0
194	20230619	172800	309468100	169000	169000	169000	169000	0
195	20230619	172700	309468100	169000	169000	169000	169000	0
196	20230619	172600	309468100	169000	169000	169000	169000	0
197	20230619	172500	309468100	169000	169000	169000	169000	0
198	20230619	172400	309468100	169000	169000	169000	169000	0
199	20230619	172300	309468100	169000	169000	169000	169000	0
200	20230619	172200	309468100	169000	169000	169000	169000	0
201	20230619	172100	309468100	169000	169000	169000	169000	0
202	20230619	172000	309468100	169000	169000	169000	169000	0
203	20230619	171900	309468100	169000	169000	169000	169000	0
204	20230619	171800	309468100	169000	169000	169000	169000	0
205	20230619	171700	309468100	169000	169000	169000	169000	0
206	20230619	171600	309468100	169000	169000	169000	169000	0
207	20230619	171500	309468100	169000	169000	169000	169000	0
208	20230619	171400	309468100	169000	169000	169000	169000	0
209	20230619	171300	309468100	169000	169000	169000	169000	0
210	20230619	171200	309468100	169000	169000	169000	169000	0
211	20230619	171100	309468100	169000	169000	169000	169000	0
212	20230619	171000	309468100	169000	169000	169000	169000	14
213	20230619	170900	309468100	169000	169000	169000	169000	0
214	20230619	170800	309468100	169000	169000	169000	169000	0
215	20230619	170700	309468100	169000	169000	169000	169000	0
216	20230619	170600	309468100	169000	169000	169000	169000	0
217	20230619	170500	309468100	169000	169000	169000	169000	0
218	20230619	170400	309468100	169000	169000	169000	169000	0
219	20230619	170300	309468100	169000	169000	169000	169000	0
220	20230619	170200	309468100	169000	169000	169000	169000	0
221	20230619	170100	309468100	169000	169000	169000	169000	0
222	20230619	170000	309468100	169000	169000	169000	169000	0
223	20230619	165900	309468100	169000	169000	169000	169000	0
224	20230619	165800	309468100	169000	169000	169000	169000	0
225	20230619	165700	309468100	169000	169000	169000	169000	0
226	20230619	165600	309468100	169000	169000	169000	169000	0
227	20230619	165500	309468100	169000	169000	169000	169000	0
228	20230619	165400	309468100	169000	169000	169000	169000	0
229	20230619	165300	309468100	169000	169000	169000	169000	0
230	20230619	165200	309468100	169000	169000	169000	169000	0
231	20230619	165100	309468100	169000	169000	169000	169000	0
232	20230619	165000	309468100	169000	169000	169000	169000	0
233	20230619	164900	309468100	169000	169000	169000	169000	0
234	20230619	164800	309468100	169000	169000	169000	169000	0
235	20230619	164700	309468100	169000	169000	169000	169000	0
236	20230619	164600	309468100	169000	169000	169000	169000	0
237	20230619	164500	309468100	169000	169000	169000	169000	0
238	20230619	164400	309468100	169000	169000	169000	169000	0
239	20230619	164300	309468100	169000	169000	169000	169000	0
240	20230619	164200	309468100	169000	169000	169000	169000	0
241	20230619	164100	309468100	169000	169000	169000	169000	0
242	20230619	164000	309468100	169000	169000	169000	169000	14
243	20230619	163900	309468100	169000	169000	169000	169000	0
244	20230619	163800	309468100	169000	169000	169000	169000	0
245	20230619	163700	309468100	169000	169000	169000	169000	0
246	20230619	163600	309468100	169000	169000	169000	169000	0
247	20230619	163500	309468100	169000	169000	169000	169000	0
248	20230619	163400	309468100	169000	169000	169000	169000	0
249	20230619	163300	309468100	169000	169000	169000	169000	0
250	20230619	163200	309468100	169000	169000	169000	169000	0
251	20230619	163100	309468100	169000	169000	169000	169000	0
252	20230619	163000	309468100	169000	169000	169000	169000	0
253	20230619	162900	309468100	169000	169000	169000	169000	0
254	20230619	162800	309468100	169000	169000	169000	169000	0
255	20230619	162700	309468100	169000	169000	169000	169000	0
256	20230619	162600	309468100	169000	169000	169000	169000	0
257	20230619	162500	309468100	169000	169000	169000	169000	0
258	20230619	162400	309468100	169000	169000	169000	169000	0
259	20230619	162300	309468100	169000	169000	169000	169000	0
260	20230619	162200	309468100	169000	169000	169000	169000	0
261	20230619	162100	309468100	169000	169000	169000	169000	0
262	20230619	162000	309468100	169000	169000	169000	169000	0
263	20230619	161900	309468100	169000	169000	169000	169000	0
264	20230619	161800	309468100	169000	169000	169000	169000	0
265	20230619	161700	309468100	169000	169000	169000	169000	0
266	20230619	161600	309468100	169000	169000	169000	169000	0
267	20230619	161500	309468100	169000	169000	169000	169000	0
268	20230619	161400	309468100	169000	169000	169000	169000	0
269	20230619	161300	309468100	169000	169000	169000	169000	0
270	20230619	161200	309468100	169000	169000	169000	169000	0
271	20230619	161100	309468100	169000	169000	169000	169000	0
272	20230619	161000	309468100	169000	169000	169000	169000	14
273	20230619	160900	309468100	169000	169000	169000	169000	0
274	20230619	160800	309468100	169000	169000	169000	169000	0
275	20230619	160700	309468100	169000	169000	169000	169000	0
276	20230619	160600	309468100	169000	169000	169000	169000	0
277	20230619	160500	309468100	169000	169000	169000	169000	0
278	20230619	160400	309468100	169000	169000	169000	169000	0
279	20230619	160300	309468100	169000	169000	169000	169000	0
280	20230619	160200	309468100	169000	169000	169000	169000	0
281	20230619	160100	309468100	169000	169000	169000	169000	0
282	20230619	160000	309468100	169000	169000	169000	169000	0
283	20230619	155900	309468100	169000	169000	169000	169000	0
284	20230619	155800	309468100	169000	169000	169000	169000	0
285	20230619	155700	309468100	169000	169000	169000	169000	0
286	20230619	155600	309468100	169000	169000	169000	169000	0
287	20230619	155500	309468100	169000	169000	169000	169000	0
288	20230619	155400	309468100	169000	169000	169000	169000	0
289	20230619	155300	309468100	169000	169000	169000	169000	0
290	20230619	155200	309468100	169000	169000	169000	169000	0
291	20230619	155100	309468100	169000	169000	169000	169000	0
292	20230619	155000	309468100	169000	169000	169000	169000	0
293	20230619	154900	309468100	169000	169000	169000	169000	0
294	20230619	154800	309468100	169000	169000	169000	169000	0
295	20230619	154700	309468100	169000	169000	169000	169000	0
296	20230619	154600	309468100	169000	169000	169000	169000	0
297	20230619	154500	309468100	169000	169000	169000	169000	0
298	20230619	154400	309468100	169000	169000	169000	169000	0
299	20230619	154300	309468100	169000	169000	169000	169000	0
300	20230619	154200	309468100	169000	169000	169000	169000	0
301	20230619	154100	309468100	169000	169000	169000	169000	0
302	20230619	154000	309468100	169000	169000	169000	169000	14
303	20230619	153900	309468100	169000	169000	169000	169000	0
304	20230619	153800	309468100	169000	169000	169000	169000	0
305	20230619	153700	309468100	169000	169000	169000	169000	0
306	20230619	153600	309468100	169000	169000	169000	169000	0
307	20230619	153500	309468100	169000	169000	169000	169000	0
308	20230619	153400	309468100	169000	169000	169000	169000	0
309	20230619	153300	309468100	169000	169000	169000	169000	0
310	20230619	153200	309468100	169000	169000	169000	169000	0
311	20230619	153100	309468100	169000	169000	169000	169000	0
312	20230619	153000	309468100	169000	169000	169000	169000	14
313	20230619	152900	307102100	171500	171500	171500	171500	0
314	20230619	152800	307102100	171500	171500	171500	171500	0
315	20230619	152700	307102100	171500	171500	171500	171500	0
316	20230619	152600	307102100	171500	171500	171500	171500	0
317	20230619	152500	307102100	171500	171500	171500	171500	0
318	20230619	152400	307102100	171500	171500	171500	171500	0
319	20230619	152300	307102100	171500	171500	171500	171500	0
320	20230619	152200	307102100	171500	171500	171500	171500	0
321	20230619	152100	307102100	171500	171500	171500	171500	0
322	20230619	152000	307102100	171500	171500	171500	171500	0
323	20230619	151900	307102100	171500	171500	171500	171500	0
324	20230619	151800	307102100	171500	171500	171500	171500	0
325	20230619	151700	307102100	171500	171500	171500	171500	0
326	20230619	151600	307102100	171500	171700	171700	171500	6
327	20230619	151500	306072700	171700	171700	171700	171700	0
328	20230619	151400	306072700	171700	171700	171700	171700	0
329	20230619	151300	306072700	171700	172500	173400	171700	13
330	20230619	151200	303833900	172400	172400	172400	172400	4
331	20230619	151100	303144300	172100	171700	172100	171500	28
332	20230619	151000	298329300	171500	169600	171500	169600	14
333	20230619	150900	295930700	171200	169700	171200	169300	501
334	20230619	150800	210720800	169700	169700	169700	169700	1
335	20230619	150700	210551100	169700	169700	169700	169700	0
336	20230619	150600	210551100	169700	169700	169700	169700	5
337	20230619	150500	209702600	169700	169700	169700	169700	0
338	20230619	150400	209702600	169700	169700	169700	169700	0
339	20230619	150300	209702600	169700	169700	169700	169700	0
340	20230619	150200	209702600	169700	169700	169700	169700	0
341	20230619	150100	209702600	169700	169700	169700	169700	5
342	20230619	150000	208854100	169600	169600	169600	169600	0
343	20230619	145900	208854100	169600	169600	169600	169600	0
344	20230619	145800	208854100	169600	169600	169600	169600	12
345	20230619	145700	206818900	169600	169600	169600	169600	0
346	20230619	145600	206818900	169600	169600	169600	169600	4
347	20230619	145500	206140500	168800	169100	169500	168800	147
348	20230619	145400	181255900	169100	169100	169100	169100	0
349	20230619	145300	181255900	169100	169100	169100	169100	0
350	20230619	145200	181255900	169100	169100	169100	169100	0
351	20230619	145100	181255900	169100	169100	169100	169100	5
352	20230619	145000	180410400	168900	168900	168900	168900	0
353	20230619	144900	180410400	168900	168900	168900	168900	0
354	20230619	144800	180410400	168900	168900	168900	168900	0
355	20230619	144700	180410400	168900	168900	168900	168900	0
356	20230619	144600	180410400	168900	169000	169000	168900	12
357	20230619	144500	178382500	169000	169000	169000	169000	0
358	20230619	144400	178382500	169000	169000	169000	169000	0
359	20230619	144300	178382500	169000	169000	169000	169000	0
360	20230619	144200	178382500	169000	169000	169000	169000	0
361	20230619	144100	178382500	169000	169000	169000	169000	0
362	20230619	144000	178382500	169000	169000	169000	169000	0
363	20230619	143900	178382500	169000	169000	169000	169000	0
364	20230619	143800	178382500	169000	169000	169000	169000	0
365	20230619	143700	178382500	169000	169000	169000	169000	0
366	20230619	143600	178382500	169000	169000	169000	169000	0
367	20230619	143500	178382500	169000	169000	169000	169000	0
368	20230619	143400	178382500	169000	169000	169000	169000	0
369	20230619	143300	178382500	169000	169000	169000	169000	0
370	20230619	143200	178382500	169000	169000	169000	169000	0
371	20230619	143100	178382500	169000	169000	169000	169000	0
372	20230619	143000	178382500	169000	169000	169000	169000	0
373	20230619	142900	178382500	169000	169000	169000	169000	0
374	20230619	142800	178382500	169000	169000	169000	169000	3
375	20230619	142700	177875500	168900	168900	168900	168900	0
376	20230619	142600	177875500	168900	168900	168900	168900	0
377	20230619	142500	177875500	168900	168900	168900	168900	0
378	20230619	142400	177875500	168900	168900	168900	168900	1
379	20230619	142300	177706600	168900	168900	168900	168900	0
380	20230619	142200	177706600	168900	168900	168900	168900	0
381	20230619	142100	177706600	168900	168900	168900	168900	0
382	20230619	142000	177706600	168900	168900	168900	168900	0
383	20230619	141900	177706600	168900	168900	168900	168900	0
384	20230619	141800	177706600	168900	168900	168900	168900	0
385	20230619	141700	177706600	168900	168900	168900	168900	0
386	20230619	141600	177706600	168900	168900	168900	168900	2
387	20230619	141500	177368800	168900	168900	168900	168900	0
388	20230619	141400	177368800	168900	168900	168900	168900	0
389	20230619	141300	177368800	168900	168900	168900	168900	0
390	20230619	141200	177368800	168900	168900	168900	168900	0
391	20230619	141100	177368800	168900	168900	168900	168900	0
392	20230619	141000	177368800	168900	168900	168900	168900	0
393	20230619	140900	177368800	168900	168900	168900	168900	0
394	20230619	140800	177368800	168900	168900	168900	168900	2
395	20230619	140700	177031000	168900	168900	168900	168900	0
396	20230619	140600	177031000	168900	168900	168900	168900	0
397	20230619	140500	177031000	168900	168900	168900	168900	0
398	20230619	140400	177031000	168900	168900	168900	168900	0
399	20230619	140300	177031000	168900	168900	168900	168900	0
400	20230619	140200	177031000	168900	168900	168900	168900	0
401	20230619	140100	177031000	168900	168900	168900	168900	0
402	20230619	140000	177031000	168900	168900	168900	168900	0
403	20230619	135900	177031000	168900	168900	168900	168900	0
404	20230619	135800	177031000	168900	168900	168900	168900	0
405	20230619	135700	177031000	168900	168900	168900	168900	0
406	20230619	135600	177031000	168900	168900	168900	168900	0
407	20230619	135500	177031000	168900	168900	168900	168900	0
408	20230619	135400	177031000	168900	168900	168900	168900	0
409	20230619	135300	177031000	168900	168900	168900	168900	0
410	20230619	135200	177031000	168900	168900	168900	168900	0
411	20230619	135100	177031000	168900	168900	168900	168900	0
412	20230619	135000	177031000	168900	168900	168900	168900	0
413	20230619	134900	177031000	168900	168900	168900	168900	0
414	20230619	134800	177031000	168900	168900	168900	168900	0
415	20230619	134700	177031000	168900	168900	168900	168900	1
416	20230619	134600	176862100	168900	168900	168900	168900	1
417	20230619	134500	176693200	168900	168900	168900	168900	0
418	20230619	134400	176693200	168900	168900	168900	168900	0
419	20230619	134300	176693200	168900	168900	168900	168900	0
420	20230619	134200	176693200	168900	168900	168900	168900	0
421	20230619	134100	176693200	168900	168900	168900	168900	0
422	20230619	134000	176693200	168900	168900	168900	168900	0
423	20230619	133900	176693200	168900	168900	168900	168900	0
424	20230619	133800	176693200	168900	168900	168900	168900	0
425	20230619	133700	176693200	168900	168900	168900	168900	0
426	20230619	133600	176693200	168900	168900	168900	168900	0
427	20230619	133500	176693200	168900	168900	168900	168900	0
428	20230619	133400	176693200	168900	168900	168900	168900	0
429	20230619	133300	176693200	168900	168900	168900	168900	0
430	20230619	133200	176693200	168900	168900	168900	168900	0
431	20230619	133100	176693200	168900	168900	168900	168900	0
432	20230619	133000	176693200	168900	168900	168900	168900	0
433	20230619	132900	176693200	168900	168900	168900	168900	0
434	20230619	132800	176693200	168900	168900	168900	168900	0
435	20230619	132700	176693200	168900	168900	168900	168900	0
436	20230619	132600	176693200	168900	168900	168900	168900	0
437	20230619	132500	176693200	168900	168900	168900	168900	0
438	20230619	132400	176693200	168900	168900	168900	168900	0
439	20230619	132300	176693200	168900	168900	168900	168900	0
440	20230619	132200	176693200	168900	168900	168900	168900	0
441	20230619	132100	176693200	168900	168900	168900	168900	0
442	20230619	132000	176693200	168900	168900	168900	168900	0
443	20230619	131900	176693200	168900	168900	168900	168900	14
444	20230619	131800	174328600	168900	168900	168900	168900	0
445	20230619	131700	174328600	168900	168900	168900	168900	0
446	20230619	131600	174328600	168900	168900	168900	168900	0
447	20230619	131500	174328600	168900	168900	168900	168900	0
448	20230619	131400	174328600	168900	168900	168900	168900	0
449	20230619	131300	174328600	168900	168900	168900	168900	0
450	20230619	131200	174328600	168900	168900	168900	168900	0
451	20230619	131100	174328600	168900	168900	168900	168900	0
452	20230619	131000	174328600	168900	168900	168900	168900	0
453	20230619	130900	174328600	168900	168900	168900	168900	0
454	20230619	130800	174328600	168900	168900	168900	168900	0
455	20230619	130700	174328600	168900	168900	168900	168900	0
456	20230619	130600	174328600	168900	168900	168900	168900	0
457	20230619	130500	174328600	168900	168900	168900	168900	0
458	20230619	130400	174328600	168900	168900	168900	168900	0
459	20230619	130300	174328600	168900	168900	168900	168900	0
460	20230619	130200	174328600	168900	168900	168900	168900	12
461	20230619	130100	172301800	168900	168900	168900	168900	0
462	20230619	130000	172301800	168900	168900	168900	168900	0
463	20230619	125900	172301800	168900	169200	169200	168900	6
464	20230619	125800	171287200	169100	169100	169100	169100	0
465	20230619	125700	171287200	169100	169100	169100	169100	1
466	20230619	125600	171118100	168800	168800	168800	168800	0
467	20230619	125500	171118100	168800	168800	168800	168800	0
468	20230619	125400	171118100	168800	168800	168800	168800	0
469	20230619	125300	171118100	168800	168800	168800	168800	0
470	20230619	125200	171118100	168800	168800	168800	168800	0
471	20230619	125100	171118100	168800	168800	168800	168800	0
472	20230619	125000	171118100	168800	168800	168800	168800	0
473	20230619	124900	171118100	168800	168800	168800	168800	0
474	20230619	124800	171118100	168800	168800	168800	168800	0
475	20230619	124700	171118100	168800	168800	168800	168800	0
476	20230619	124600	171118100	168800	168800	168800	168800	0
477	20230619	124500	171118100	168800	168800	168800	168800	0
478	20230619	124400	171118100	168800	169000	169000	168800	19
479	20230619	124300	167907700	168900	168900	168900	168900	1
480	20230619	124200	167738800	169000	169000	169000	169000	0
481	20230619	124100	167738800	169000	169000	169000	169000	0
482	20230619	124000	167738800	169000	169000	169000	169000	0
483	20230619	123900	167738800	169000	169000	169000	169000	0
484	20230619	123800	167738800	169000	169000	169000	169000	0
485	20230619	123700	167738800	169000	169000	169000	169000	0
486	20230619	123600	167738800	169000	169000	169000	169000	0
487	20230619	123500	167738800	169000	169000	169000	169000	0
488	20230619	123400	167738800	169000	169000	169000	169000	0
489	20230619	123300	167738800	169000	169000	169000	169000	0
490	20230619	123200	167738800	169000	169000	169000	169000	0
491	20230619	123100	167738800	169000	169000	169000	169000	0
492	20230619	123000	167738800	169000	169000	169000	169000	0
493	20230619	122900	167738800	169000	169000	169000	169000	0
494	20230619	122800	167738800	169000	169000	169000	169000	0
495	20230619	122700	167738800	169000	169000	169000	169000	0
496	20230619	122600	167738800	169000	169000	169000	169000	0
497	20230619	122500	167738800	169000	169000	169000	169000	0
498	20230619	122400	167738800	169000	169000	169000	169000	4
499	20230619	122300	167062800	168800	168800	168800	168800	0
500	20230619	122200	167062800	168800	168800	168800	168800	0
501	20230619	122100	167062800	168800	168800	168800	168800	0
502	20230619	122000	167062800	168800	168800	168800	168800	0
503	20230619	121900	167062800	168800	168800	168800	168800	0
504	20230619	121800	167062800	168800	168800	168800	168800	0
505	20230619	121700	167062800	168800	168800	168800	168800	0
506	20230619	121600	167062800	168800	168800	168800	168800	0
507	20230619	121500	167062800	168800	168800	168800	168800	0
508	20230619	121400	167062800	168800	168800	168800	168800	0
509	20230619	121300	167062800	168800	169200	169300	168800	19
510	20230619	121200	163853200	168800	168800	168800	168800	0
511	20230619	121100	163853200	168800	168800	168800	168800	0
512	20230619	121000	163853200	168800	168800	168800	168800	0
513	20230619	120900	163853200	168800	168800	168800	168800	0
514	20230619	120800	163853200	168800	168800	168800	168800	0
515	20230619	120700	163853200	168800	168800	168800	168800	0
516	20230619	120600	163853200	168800	168800	168800	168800	0
517	20230619	120500	163853200	168800	169200	169200	168800	6
518	20230619	120400	162838800	168800	168900	168900	168800	2
519	20230619	120300	162501100	168800	168800	168800	168800	0
520	20230619	120200	162501100	168800	168800	168800	168800	0
521	20230619	120100	162501100	168800	168800	168800	168800	32
522	20230619	120000	157099500	169200	169200	169200	169200	1
523	20230619	115900	156930300	168800	168800	168800	168800	0
524	20230619	115800	156930300	168800	168800	168800	168800	4
525	20230619	115700	156255100	169200	169200	169200	169200	1
526	20230619	115600	156085900	169300	169300	169300	169300	0
527	20230619	115500	156085900	169300	169300	169300	169300	0
528	20230619	115400	156085900	169300	169300	169300	168900	3
529	20230619	115300	155578400	169300	169300	169300	169300	0
530	20230619	115200	155578400	169300	169300	169300	169300	0
531	20230619	115100	155578400	169300	169300	169300	169300	1
532	20230619	115000	155409100	169300	169300	169300	169300	0
533	20230619	114900	155409100	169300	169300	169300	169300	0
534	20230619	114800	155409100	169300	169300	169300	169300	1
535	20230619	114700	155239800	168800	168800	168800	168800	0
536	20230619	114600	155239800	168800	169300	169300	168800	8
537	20230619	114500	153886300	169300	169300	169300	169300	1
538	20230619	114400	153717000	168800	168800	168800	168800	0
539	20230619	114300	153717000	168800	169200	169200	168800	2
540	20230619	114200	153379000	169300	169300	169300	169300	0
541	20230619	114100	153379000	169300	169300	169300	169300	0
542	20230619	114000	153379000	169300	169300	169300	169300	1
543	20230619	113900	153209700	169300	169300	169300	169300	0
544	20230619	113800	153209700	169300	169300	169300	169300	0
545	20230619	113700	153209700	169300	169300	169300	169300	1
546	20230619	113600	153040400	169300	169300	169300	169300	0
547	20230619	113500	153040400	169300	169300	169300	169300	0
548	20230619	113400	153040400	169300	169300	169300	169300	1
549	20230619	113300	152871100	169300	169300	169300	169300	0
550	20230619	113200	152871100	169300	169300	169300	169300	0
551	20230619	113100	152871100	169300	169300	169300	169300	1
552	20230619	113000	152701800	168800	168800	168800	168800	0
553	20230619	112900	152701800	168800	169300	169300	168800	2
554	20230619	112800	152363700	168900	168900	168900	168900	0
555	20230619	112700	152363700	168900	169300	169300	168900	6
556	20230619	112600	151348300	169300	169300	169300	169300	2
557	20230619	112500	151009700	168900	168900	168900	168900	0
558	20230619	112400	151009700	168900	169300	169300	168900	2
559	20230619	112300	150671500	169300	169200	169300	169200	2
560	20230619	112200	150333000	168800	168800	168800	168800	0
561	20230619	112100	150333000	168800	168800	169100	168800	40
562	20230619	112000	143572300	168800	168800	168800	168800	1
563	20230619	111900	143403500	168800	168800	168800	168800	0
564	20230619	111800	143403500	168800	168800	168800	168800	0
565	20230619	111700	143403500	168800	168800	168800	168800	1
566	20230619	111600	143234700	168800	168800	168800	168800	0
567	20230619	111500	143234700	168800	168800	168800	168800	6
568	20230619	111400	142221900	168800	168800	168800	168800	0
569	20230619	111300	142221900	168800	168800	168800	168800	0
570	20230619	111200	142221900	168800	168800	168800	168800	1
571	20230619	111100	142053100	168600	168900	168900	168600	12
572	20230619	111000	140027800	168400	168400	168400	168400	1
573	20230619	110900	139859400	168900	168900	168900	168900	1
574	20230619	110800	139690500	168900	168900	168900	168900	0
575	20230619	110700	139690500	168900	168900	168900	168900	0
576	20230619	110600	139690500	168900	168900	168900	168900	1
577	20230619	110500	139521600	168900	168900	168900	168900	0
578	20230619	110400	139521600	168900	168900	168900	168900	0
579	20230619	110300	139521600	168900	168900	168900	168900	1
580	20230619	110200	139352700	168400	168400	168400	168400	0
581	20230619	110100	139352700	168400	168400	168900	168400	9
582	20230619	110000	137833600	168900	168900	168900	168900	1
583	20230619	105900	137664700	168400	168400	168400	168400	1
584	20230619	105800	137496300	168400	168900	169000	168400	53
585	20230619	105700	128547000	168300	168300	168300	168300	2
586	20230619	105600	128210400	168800	168800	168800	168800	5
587	20230619	105500	127366400	168400	168300	169100	168300	26
588	20230619	105400	122982100	168300	168300	168800	168100	431
589	20230619	105300	50373900	168300	168300	168300	168300	0
590	20230619	105200	50373900	168300	168000	168300	168000	42
591	20230619	105100	43314700	168000	168000	168000	168000	0
592	20230619	105000	43314700	168000	168000	168000	168000	4
593	20230619	104900	42642700	167900	167900	167900	167900	1
594	20230619	104800	42474800	167800	167800	167800	167800	0
595	20230619	104700	42474800	167800	167800	167800	167800	10
596	20230619	104600	40796800	167800	167800	167800	167800	1
597	20230619	104500	40629000	167800	167800	167800	167800	0
598	20230619	104400	40629000	167800	167800	167800	167800	1
599	20230619	104300	40461200	167800	167800	167800	167800	0
600	20230619	104200	40461200	167800	167800	167800	167800	0
601	20230619	104100	40461200	167800	167800	167800	167800	1
602	20230619	104000	40293400	167800	167800	167800	167800	0
603	20230619	103900	40293400	167800	167800	167800	167800	0
604	20230619	103800	40293400	167800	167500	167800	167500	2
605	20230619	103700	39958100	167800	167800	167800	167800	0
606	20230619	103600	39958100	167800	167800	167800	167800	0
607	20230619	103500	39958100	167800	167800	167800	167800	1
608	20230619	103400	39790300	167800	167800	167800	167800	0
609	20230619	103300	39790300	167800	167800	167800	167800	0
610	20230619	103200	39790300	167800	167800	167800	167800	1
611	20230619	103100	39622500	167800	167800	167800	167800	0
612	20230619	103000	39622500	167800	167800	167800	167800	1
613	20230619	102900	39454700	167800	167800	167800	167800	5
614	20230619	102800	38615700	167800	167800	167800	167800	0
615	20230619	102700	38615700	167800	167800	167800	167800	1
616	20230619	102600	38447900	167800	167800	167800	167800	0
617	20230619	102500	38447900	167800	167800	167800	167800	0
618	20230619	102400	38447900	167800	167800	167800	167800	7
619	20230619	102300	37273300	167800	167800	167800	167800	0
620	20230619	102200	37273300	167800	167800	167800	167800	0
621	20230619	102100	37273300	167800	167800	167800	167800	3
622	20230619	102000	36769900	167800	167800	167800	167800	0
623	20230619	101900	36769900	167800	167800	167800	167800	0
624	20230619	101800	36769900	167800	167800	167800	167800	1
625	20230619	101700	36602100	167800	167800	167800	167800	0
626	20230619	101600	36602100	167800	167800	167800	167800	4
627	20230619	101500	35930900	167800	167800	167800	167800	1
628	20230619	101400	35763100	167800	167800	167800	167800	0
629	20230619	101300	35763100	167800	167800	167800	167800	1
630	20230619	101200	35595300	167800	167800	167800	167800	0
631	20230619	101100	35595300	167800	167800	167800	167800	0
632	20230619	101000	35595300	167800	167700	167800	167700	14
633	20230619	100900	33246200	167500	167500	167500	167500	13
634	20230619	100800	31068700	167800	167800	167800	167800	4
635	20230619	100700	30397500	167800	167800	167800	167800	1
636	20230619	100600	30229700	167800	167800	167800	167800	0
637	20230619	100500	30229700	167800	167800	167800	167800	0
638	20230619	100400	30229700	167800	167800	167800	167800	1
639	20230619	100300	30061900	167900	167900	167900	167900	0
640	20230619	100200	30061900	167900	167900	167900	167900	0
641	20230619	100100	30061900	167900	167900	167900	167900	1
642	20230619	100000	29894000	167900	167900	167900	167900	1
643	20230619	095900	29726100	167500	167900	167900	167500	5
644	20230619	095800	28888200	167600	167600	167600	167600	2
645	20230619	095700	28553000	167900	167900	167900	167900	0
646	20230619	095600	28553000	167900	167900	167900	167900	1
647	20230619	095500	28385100	167800	167800	167800	167800	0
648	20230619	095400	28385100	167800	167800	167800	167800	6
649	20230619	095300	27378300	167800	167800	167800	167800	1
650	20230619	095200	27210500	167800	167800	167800	167800	0
651	20230619	095100	27210500	167800	167800	167800	167800	0
652	20230619	095000	27210500	167800	167800	167800	167800	8
653	20230619	094900	25868100	167800	167800	167800	167800	0
654	20230619	094800	25868100	167800	167800	167800	167800	0
655	20230619	094700	25868100	167800	167800	167800	167800	1
656	20230619	094600	25700300	167800	167800	167800	167800	0
657	20230619	094500	25700300	167800	167800	167800	167800	1
658	20230619	094400	25532500	167800	167800	167800	167800	0
659	20230619	094300	25532500	167800	167800	167800	167800	0
660	20230619	094200	25532500	167800	167800	167800	167800	5
661	20230619	094100	24693500	167800	167800	167800	167800	0
662	20230619	094000	24693500	167800	167800	167800	167800	0
663	20230619	093900	24693500	167800	167800	167800	167800	1
664	20230619	093800	24525700	167800	167800	167800	167800	0
665	20230619	093700	24525700	167800	167800	167800	167800	0
666	20230619	093600	24525700	167800	167800	167800	167800	11
667	20230619	093500	22679900	167800	167800	167800	167800	0
668	20230619	093400	22679900	167800	167800	167800	167800	0
669	20230619	093300	22679900	167800	167800	167800	167800	1
670	20230619	093200	22512100	167800	167800	167800	167800	0
671	20230619	093100	22512100	167800	167800	167800	167800	0
672	20230619	093000	22512100	167800	167800	167800	167800	1
673	20230619	092900	22344300	167800	167800	167800	167800	0
674	20230619	092800	22344300	167800	167800	167800	167800	1
675	20230619	092700	22176500	167800	167800	167800	167800	4
676	20230619	092600	21505300	167800	167800	167800	167800	0
677	20230619	092500	21505300	167800	167600	167800	167600	3
678	20230619	092400	21002300	167900	167900	167900	167900	0
679	20230619	092300	21002300	167900	167900	167900	167900	0
680	20230619	092200	21002300	167900	167900	167900	167900	1
681	20230619	092100	20834400	168100	168100	168100	168100	0
682	20230619	092000	20834400	168100	168100	168100	168100	0
683	20230619	091900	20834400	168100	168000	168100	167700	33
684	20230619	091800	15296800	168300	168300	168300	168300	0
685	20230619	091700	15296800	168300	167600	168400	167500	40
686	20230619	091600	8587600	168200	168200	168200	168200	1
687	20230619	091500	8419400	168000	168000	168000	168000	0
688	20230619	091400	8419400	168000	168000	168000	168000	1
689	20230619	091300	8251400	168300	168300	168300	168300	1
690	20230619	091200	8083100	168100	168100	168100	168100	0
691	20230619	091100	8083100	168100	167500	168100	167500	3
692	20230619	091000	7580000	168400	168400	168400	168400	0
693	20230619	090900	7580000	168400	168400	168400	168400	0
694	20230619	090800	7580000	168400	168300	168400	167500	10
695	20230619	090700	5900100	168400	168400	168400	168400	0
696	20230619	090600	5900100	168400	168400	168400	168400	0
697	20230619	090500	5900100	168400	168400	168400	168400	1
698	20230619	090400	5731700	168600	168600	168600	168600	0
699	20230619	090300	5731700	168600	168600	168600	168600	0
700	20230619	090200	5731700	168600	168600	168600	168600	5
701	20230619	090100	4888700	168600	168500	168600	168500	20
702	20230619	090000	1517400	168600	168600	168600	168600	9