KissMeData/006840/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185900	298351140	18870	18870	18870	18870	256
3	20230615	185800	298351140	18870	18870	18870	18870	0
4	20230615	185700	298351140	18870	18870	18870	18870	0
5	20230615	185600	298351140	18870	18870	18870	18870	0
6	20230615	185500	298351140	18870	18870	18870	18870	0
7	20230615	185400	298351140	18870	18870	18870	18870	0
8	20230615	185300	298351140	18870	18870	18870	18870	0
9	20230615	185200	298351140	18870	18870	18870	18870	0
10	20230615	185100	298351140	18870	18870	18870	18870	0
11	20230615	185000	298351140	18870	18870	18870	18870	0
12	20230615	184900	298351140	18870	18870	18870	18870	0
13	20230615	184800	298351140	18870	18870	18870	18870	0
14	20230615	184700	298351140	18870	18870	18870	18870	0
15	20230615	184600	298351140	18870	18870	18870	18870	0
16	20230615	184500	298351140	18870	18870	18870	18870	0
17	20230615	184400	298351140	18870	18870	18870	18870	0
18	20230615	184300	298351140	18870	18870	18870	18870	0
19	20230615	184200	298351140	18870	18870	18870	18870	0
20	20230615	184100	298351140	18870	18870	18870	18870	0
21	20230615	184000	298351140	18870	18870	18870	18870	0
22	20230615	183900	298351140	18870	18870	18870	18870	0
23	20230615	183800	298351140	18870	18870	18870	18870	0
24	20230615	183700	298351140	18870	18870	18870	18870	0
25	20230615	183600	298351140	18870	18870	18870	18870	0
26	20230615	183500	298351140	18870	18870	18870	18870	0
27	20230615	183400	298351140	18870	18870	18870	18870	0
28	20230615	183300	298351140	18870	18870	18870	18870	0
29	20230615	183200	298351140	18870	18870	18870	18870	0
30	20230615	183100	298351140	18870	18870	18870	18870	0
31	20230615	183000	298351140	18870	18870	18870	18870	0
32	20230615	182900	298351140	18870	18870	18870	18870	256
33	20230615	182800	298351140	18870	18870	18870	18870	0
34	20230615	182700	298351140	18870	18870	18870	18870	0
35	20230615	182600	298351140	18870	18870	18870	18870	0
36	20230615	182500	298351140	18870	18870	18870	18870	0
37	20230615	182400	298351140	18870	18870	18870	18870	0
38	20230615	182300	298351140	18870	18870	18870	18870	0
39	20230615	182200	298351140	18870	18870	18870	18870	0
40	20230615	182100	298351140	18870	18870	18870	18870	0
41	20230615	182000	298351140	18870	18870	18870	18870	0
42	20230615	181900	298351140	18870	18870	18870	18870	0
43	20230615	181800	298351140	18870	18870	18870	18870	0
44	20230615	181700	298351140	18870	18870	18870	18870	0
45	20230615	181600	298351140	18870	18870	18870	18870	0
46	20230615	181500	298351140	18870	18870	18870	18870	0
47	20230615	181400	298351140	18870	18870	18870	18870	0
48	20230615	181300	298351140	18870	18870	18870	18870	0
49	20230615	181200	298351140	18870	18870	18870	18870	0
50	20230615	181100	298351140	18870	18870	18870	18870	0
51	20230615	181000	298351140	18870	18870	18870	18870	0
52	20230615	180900	298351140	18870	18870	18870	18870	0
53	20230615	180800	298351140	18870	18870	18870	18870	0
54	20230615	180700	298351140	18870	18870	18870	18870	0
55	20230615	180600	298351140	18870	18870	18870	18870	0
56	20230615	180500	298351140	18870	18870	18870	18870	0
57	20230615	180400	298351140	18870	18870	18870	18870	0
58	20230615	180300	298351140	18870	18870	18870	18870	0
59	20230615	180200	298351140	18870	18870	18870	18870	0
60	20230615	180100	298351140	18870	18870	18870	18870	0
61	20230615	180000	298351140	18870	18870	18870	18870	0
62	20230615	175900	298351140	18870	18870	18870	18870	256
63	20230615	175800	298351140	18870	18870	18870	18870	0
64	20230615	175700	298351140	18870	18870	18870	18870	0
65	20230615	175600	298351140	18870	18870	18870	18870	0
66	20230615	175500	298351140	18870	18870	18870	18870	0
67	20230615	175400	298351140	18870	18870	18870	18870	0
68	20230615	175300	298351140	18870	18870	18870	18870	0
69	20230615	175200	298351140	18870	18870	18870	18870	0
70	20230615	175100	298351140	18870	18870	18870	18870	0
71	20230615	175000	298351140	18870	18870	18870	18870	0
72	20230615	174900	298351140	18870	18870	18870	18870	0
73	20230615	174800	298351140	18870	18870	18870	18870	0
74	20230615	174700	298351140	18870	18870	18870	18870	0
75	20230615	174600	298351140	18870	18870	18870	18870	0
76	20230615	174500	298351140	18870	18870	18870	18870	0
77	20230615	174400	298351140	18870	18870	18870	18870	0
78	20230615	174300	298351140	18870	18870	18870	18870	0
79	20230615	174200	298351140	18870	18870	18870	18870	0
80	20230615	174100	298351140	18870	18870	18870	18870	0
81	20230615	174000	298351140	18870	18870	18870	18870	0
82	20230615	173900	298351140	18870	18870	18870	18870	0
83	20230615	173800	298351140	18870	18870	18870	18870	0
84	20230615	173700	298351140	18870	18870	18870	18870	0
85	20230615	173600	298351140	18870	18870	18870	18870	0
86	20230615	173500	298351140	18870	18870	18870	18870	0
87	20230615	173400	298351140	18870	18870	18870	18870	0
88	20230615	173300	298351140	18870	18870	18870	18870	0
89	20230615	173200	298351140	18870	18870	18870	18870	0
90	20230615	173100	298351140	18870	18870	18870	18870	0
91	20230615	173000	298351140	18870	18870	18870	18870	0
92	20230615	172900	298351140	18870	18870	18870	18870	256
93	20230615	172800	298351140	18870	18870	18870	18870	0
94	20230615	172700	298351140	18870	18870	18870	18870	0
95	20230615	172600	298351140	18870	18870	18870	18870	0
96	20230615	172500	298351140	18870	18870	18870	18870	0
97	20230615	172400	298351140	18870	18870	18870	18870	0
98	20230615	172300	298351140	18870	18870	18870	18870	0
99	20230615	172200	298351140	18870	18870	18870	18870	0
100	20230615	172100	298351140	18870	18870	18870	18870	0
101	20230615	172000	298351140	18870	18870	18870	18870	0
102	20230615	171900	298351140	18870	18870	18870	18870	0
103	20230615	171800	298351140	18870	18870	18870	18870	0
104	20230615	171700	298351140	18870	18870	18870	18870	0
105	20230615	171600	298351140	18870	18870	18870	18870	0
106	20230615	171500	298351140	18870	18870	18870	18870	0
107	20230615	171400	298351140	18870	18870	18870	18870	0
108	20230615	171300	298351140	18870	18870	18870	18870	0
109	20230615	171200	298351140	18870	18870	18870	18870	0
110	20230615	171100	298351140	18870	18870	18870	18870	0
111	20230615	171000	298351140	18870	18870	18870	18870	0
112	20230615	170900	298351140	18870	18870	18870	18870	0
113	20230615	170800	298351140	18870	18870	18870	18870	0
114	20230615	170700	298351140	18870	18870	18870	18870	0
115	20230615	170600	298351140	18870	18870	18870	18870	0
116	20230615	170500	298351140	18870	18870	18870	18870	0
117	20230615	170400	298351140	18870	18870	18870	18870	0
118	20230615	170300	298351140	18870	18870	18870	18870	0
119	20230615	170200	298351140	18870	18870	18870	18870	0
120	20230615	170100	298351140	18870	18870	18870	18870	0
121	20230615	170000	298351140	18870	18870	18870	18870	0
122	20230615	165900	298351140	18870	18870	18870	18870	256
123	20230615	165800	298351140	18870	18870	18870	18870	0
124	20230615	165700	298351140	18870	18870	18870	18870	0
125	20230615	165600	298351140	18870	18870	18870	18870	0
126	20230615	165500	298351140	18870	18870	18870	18870	0
127	20230615	165400	298351140	18870	18870	18870	18870	0
128	20230615	165300	298351140	18870	18870	18870	18870	0
129	20230615	165200	298351140	18870	18870	18870	18870	0
130	20230615	165100	298351140	18870	18870	18870	18870	0
131	20230615	165000	298351140	18870	18870	18870	18870	0
132	20230615	164900	298351140	18870	18870	18870	18870	0
133	20230615	164800	298351140	18870	18870	18870	18870	0
134	20230615	164700	298351140	18870	18870	18870	18870	0
135	20230615	164600	298351140	18870	18870	18870	18870	0
136	20230615	164500	298351140	18870	18870	18870	18870	0
137	20230615	164400	298351140	18870	18870	18870	18870	0
138	20230615	164300	298351140	18870	18870	18870	18870	0
139	20230615	164200	298351140	18870	18870	18870	18870	0
140	20230615	164100	298351140	18870	18870	18870	18870	0
141	20230615	164000	298351140	18870	18870	18870	18870	0
142	20230615	163900	298351140	18870	18870	18870	18870	0
143	20230615	163800	298351140	18870	18870	18870	18870	0
144	20230615	163700	298351140	18870	18870	18870	18870	0
145	20230615	163600	298351140	18870	18870	18870	18870	0
146	20230615	163500	298351140	18870	18870	18870	18870	0
147	20230615	163400	298351140	18870	18870	18870	18870	0
148	20230615	163300	298351140	18870	18870	18870	18870	0
149	20230615	163200	298351140	18870	18870	18870	18870	0
150	20230615	163100	298351140	18870	18870	18870	18870	0
151	20230615	163000	298351140	18870	18870	18870	18870	0
152	20230615	162900	298351140	18870	18870	18870	18870	256
153	20230615	162800	298351140	18870	18870	18870	18870	0
154	20230615	162700	298351140	18870	18870	18870	18870	0
155	20230615	162600	298351140	18870	18870	18870	18870	0
156	20230615	162500	298351140	18870	18870	18870	18870	0
157	20230615	162400	298351140	18870	18870	18870	18870	0
158	20230615	162300	298351140	18870	18870	18870	18870	0
159	20230615	162200	298351140	18870	18870	18870	18870	0
160	20230615	162100	298351140	18870	18870	18870	18870	0
161	20230615	162000	298351140	18870	18870	18870	18870	0
162	20230615	161900	298351140	18870	18870	18870	18870	0
163	20230615	161800	298351140	18870	18870	18870	18870	0
164	20230615	161700	298351140	18870	18870	18870	18870	0
165	20230615	161600	298351140	18870	18870	18870	18870	0
166	20230615	161500	298351140	18870	18870	18870	18870	0
167	20230615	161400	298351140	18870	18870	18870	18870	0
168	20230615	161300	298351140	18870	18870	18870	18870	0
169	20230615	161200	298351140	18870	18870	18870	18870	0
170	20230615	161100	298351140	18870	18870	18870	18870	0
171	20230615	161000	298351140	18870	18870	18870	18870	0
172	20230615	160900	298351140	18870	18870	18870	18870	0
173	20230615	160800	298351140	18870	18870	18870	18870	0
174	20230615	160700	298351140	18870	18870	18870	18870	0
175	20230615	160600	298351140	18870	18870	18870	18870	0
176	20230615	160500	298351140	18870	18870	18870	18870	0
177	20230615	160400	298351140	18870	18870	18870	18870	0
178	20230615	160300	298351140	18870	18870	18870	18870	0
179	20230615	160200	298351140	18870	18870	18870	18870	0
180	20230615	160100	298351140	18870	18870	18870	18870	0
181	20230615	160000	298351140	18870	18870	18870	18870	0
182	20230615	155900	298351140	18870	18870	18870	18870	256
183	20230615	155800	298351140	18870	18870	18870	18870	0
184	20230615	155700	298351140	18870	18870	18870	18870	0
185	20230615	155600	298351140	18870	18870	18870	18870	0
186	20230615	155500	298351140	18870	18870	18870	18870	0
187	20230615	155400	298351140	18870	18870	18870	18870	0
188	20230615	155300	298351140	18870	18870	18870	18870	0
189	20230615	155200	298351140	18870	18870	18870	18870	0
190	20230615	155100	298351140	18870	18870	18870	18870	0
191	20230615	155000	298351140	18870	18870	18870	18870	0
192	20230615	154900	298351140	18870	18870	18870	18870	0
193	20230615	154800	298351140	18870	18870	18870	18870	0
194	20230615	154700	298351140	18870	18870	18870	18870	0
195	20230615	154600	298351140	18870	18870	18870	18870	0
196	20230615	154500	298351140	18870	18870	18870	18870	0
197	20230615	154400	298351140	18870	18870	18870	18870	0
198	20230615	154300	298351140	18870	18870	18870	18870	0
199	20230615	154200	298351140	18870	18870	18870	18870	0
200	20230615	154100	298351140	18870	18870	18870	18870	0
201	20230615	154000	298351140	18870	18870	18870	18870	0
202	20230615	153900	298351140	18870	18870	18870	18870	0
203	20230615	153800	298351140	18870	18870	18870	18870	0
204	20230615	153700	298351140	18870	18870	18870	18870	0
205	20230615	153600	298351140	18870	18870	18870	18870	0
206	20230615	153500	298351140	18870	18870	18870	18870	0
207	20230615	153400	298351140	18870	18870	18870	18870	0
208	20230615	153300	298351140	18870	18870	18870	18870	0
209	20230615	153200	298351140	18870	18870	18870	18870	0
210	20230615	153100	298351140	18870	18870	18870	18870	0
211	20230615	153000	298351140	18870	18870	18870	18870	256
212	20230615	152900	293520420	18870	18870	18870	18870	0
213	20230615	152800	293520420	18870	18870	18870	18870	0
214	20230615	152700	293520420	18870	18870	18870	18870	0
215	20230615	152600	293520420	18870	18870	18870	18870	0
216	20230615	152500	293520420	18870	18870	18870	18870	0
217	20230615	152400	293520420	18870	18870	18870	18870	0
218	20230615	152300	293520420	18870	18870	18870	18870	0
219	20230615	152200	293520420	18870	18870	18870	18870	0
220	20230615	152100	293520420	18870	18870	18870	18870	0
221	20230615	152000	293520420	18870	18870	18870	18870	0
222	20230615	151900	293520420	18870	18870	18870	18870	1
223	20230615	151800	293501550	18870	18840	18870	18840	2
224	20230615	151700	293463840	18870	18870	18870	18870	0
225	20230615	151600	293463840	18870	18870	18870	18870	0
226	20230615	151500	293463840	18870	18870	18870	18870	0
227	20230615	151400	293463840	18870	18870	18870	18870	1
228	20230615	151300	293444970	18840	18840	18840	18840	31
229	20230615	151200	292860930	18870	18870	18870	18870	1
230	20230615	151100	292842060	18840	18840	18840	18840	1
231	20230615	151000	292823220	18870	18840	18870	18840	3
232	20230615	150900	292766640	18850	18870	18870	18850	19
233	20230615	150800	292408270	18870	18870	18870	18870	0
234	20230615	150700	292408270	18870	18870	18870	18870	0
235	20230615	150600	292408270	18870	18860	18870	18860	7
236	20230615	150500	292276190	18870	18870	18870	18870	3
237	20230615	150400	292219580	18870	18850	18870	18850	33
238	20230615	150300	291597430	18850	18810	18850	18810	2
239	20230615	150200	291559770	18850	18850	18850	18850	17
240	20230615	150100	291239320	18850	18850	18850	18850	0
241	20230615	150000	291239320	18850	18800	18850	18800	21
242	20230615	145900	290844440	18800	18800	18800	18800	0
243	20230615	145800	290844440	18800	18800	18800	18800	0
244	20230615	145700	290844440	18800	18800	18800	18800	1
245	20230615	145600	290825640	18800	18800	18800	18800	1
246	20230615	145500	290806840	18800	18800	18800	18800	0
247	20230615	145400	290806840	18800	18800	18800	18800	6
248	20230615	145300	290694040	18800	18800	18800	18800	0
249	20230615	145200	290694040	18800	18800	18800	18800	0
250	20230615	145100	290694040	18800	18800	18800	18800	0
251	20230615	145000	290694040	18800	18800	18800	18800	1
252	20230615	144900	290675240	18760	18760	18760	18760	0
253	20230615	144800	290675240	18760	18760	18760	18760	1
254	20230615	144700	290656480	18800	18800	18800	18800	0
255	20230615	144600	290656480	18800	18800	18800	18800	0
256	20230615	144500	290656480	18800	18800	18800	18800	0
257	20230615	144400	290656480	18800	18800	18800	18800	0
258	20230615	144300	290656480	18800	18800	18800	18800	1
259	20230615	144200	290637680	18760	18790	18790	18760	190
260	20230615	144100	287071620	18790	18790	18790	18790	0
261	20230615	144000	287071620	18790	18790	18790	18790	3
262	20230615	143900	287015250	18790	18790	18790	18790	3
263	20230615	143800	286958880	18790	18790	18790	18790	4
264	20230615	143700	286883720	18790	18800	18800	18790	48
265	20230615	143600	285981350	18800	18800	18800	18800	1
266	20230615	143500	285962550	18800	18800	18800	18800	0
267	20230615	143400	285962550	18800	18800	18800	18800	3
268	20230615	143300	285906150	18800	18800	18800	18800	0
269	20230615	143200	285906150	18800	18800	18800	18800	0
270	20230615	143100	285906150	18800	18800	18800	18800	3
271	20230615	143000	285849750	18800	18800	18800	18800	0
272	20230615	142900	285849750	18800	18810	18810	18800	64
273	20230615	142800	284646030	18810	18810	18810	18810	0
274	20230615	142700	284646030	18810	18810	18810	18810	0
275	20230615	142600	284646030	18810	18810	18810	18810	0
276	20230615	142500	284646030	18810	18810	18810	18810	0
277	20230615	142400	284646030	18810	18810	18810	18810	0
278	20230615	142300	284646030	18810	18810	18810	18810	0
279	20230615	142200	284646030	18810	18820	18820	18810	35
280	20230615	142100	283987600	18820	18820	18820	18820	3
281	20230615	142000	283931140	18820	18820	18820	18820	0
282	20230615	141900	283931140	18820	18820	18820	18820	0
283	20230615	141800	283931140	18820	18820	18820	18820	1
284	20230615	141700	283912320	18820	18820	18820	18820	0
285	20230615	141600	283912320	18820	18820	18820	18820	6
286	20230615	141500	283799400	18830	18830	18830	18830	0
287	20230615	141400	283799400	18830	18830	18830	18830	0
288	20230615	141300	283799400	18830	18830	18830	18830	0
289	20230615	141200	283799400	18830	18830	18830	18830	0
290	20230615	141100	283799400	18830	18860	18860	18830	132
291	20230615	141000	281312980	18870	18870	18870	18870	0
292	20230615	140900	281312980	18870	18870	18870	18870	0
293	20230615	140800	281312980	18870	18870	18870	18870	0
294	20230615	140700	281312980	18870	18870	18870	18870	1
295	20230615	140600	281294110	18880	18880	18880	18880	0
296	20230615	140500	281294110	18880	18880	18880	18880	0
297	20230615	140400	281294110	18880	18880	18880	18880	1
298	20230615	140300	281275230	18870	18870	18870	18870	0
299	20230615	140200	281275230	18870	18870	18870	18870	0
300	20230615	140100	281275230	18870	18870	18870	18870	0
301	20230615	140000	281275230	18870	18870	18870	18870	0
302	20230615	135900	281275230	18870	18870	18870	18870	0
303	20230615	135800	281275230	18870	18870	18870	18870	1
304	20230615	135700	281256360	18880	18880	18880	18880	0
305	20230615	135600	281256360	18880	18880	18880	18880	0
306	20230615	135500	281256360	18880	18880	18880	18880	1
307	20230615	135400	281237480	18870	18870	18870	18870	0
308	20230615	135300	281237480	18870	18870	18870	18870	1
309	20230615	135200	281218610	18880	18880	18880	18880	1
310	20230615	135100	281199730	18880	18880	18880	18880	22
311	20230615	135000	280784370	18880	18880	18880	18880	17
312	20230615	134900	280463410	18880	18880	18880	18880	0
313	20230615	134800	280463410	18880	18870	18880	18870	8
314	20230615	134700	280312440	18880	18880	18880	18880	0
315	20230615	134600	280312440	18880	18880	18880	18880	0
316	20230615	134500	280312440	18880	18880	18880	18880	0
317	20230615	134400	280312440	18880	18880	18880	18880	0
318	20230615	134300	280312440	18880	18880	18880	18880	0
319	20230615	134200	280312440	18880	18880	18880	18880	0
320	20230615	134100	280312440	18880	18880	18880	18880	0
321	20230615	134000	280312440	18880	18880	18880	18880	0
322	20230615	133900	280312440	18880	18880	18880	18880	0
323	20230615	133800	280312440	18880	18880	18880	18880	0
324	20230615	133700	280312440	18880	18880	18880	18880	0
325	20230615	133600	280312440	18880	18880	18880	18880	1
326	20230615	133500	280293560	18820	18820	18820	18820	0
327	20230615	133400	280293560	18820	18820	18820	18820	0
328	20230615	133300	280293560	18820	18820	18820	18820	0
329	20230615	133200	280293560	18820	18820	18820	18820	40
330	20230615	133100	279540760	18880	18880	18880	18880	0
331	20230615	133000	279540760	18880	18880	18880	18880	0
332	20230615	132900	279540760	18880	18880	18880	18880	0
333	20230615	132800	279540760	18880	18870	18880	18870	24
334	20230615	132700	279087730	18820	18820	18820	18820	0
335	20230615	132600	279087730	18820	18820	18820	18820	0
336	20230615	132500	279087730	18820	18820	18820	18820	0
337	20230615	132400	279087730	18820	18830	18830	18820	50
338	20230615	132300	278146620	18890	18890	18890	18890	0
339	20230615	132200	278146620	18890	18890	18890	18890	0
340	20230615	132100	278146620	18890	18890	18890	18890	0
341	20230615	132000	278146620	18890	18890	18890	18890	0
342	20230615	131900	278146620	18890	18920	18920	18890	211
343	20230615	131800	274157280	18930	18940	18940	18930	58
344	20230615	131700	273059330	18960	18960	18960	18960	0
345	20230615	131600	273059330	18960	18960	18960	18960	0
346	20230615	131500	273059330	18960	18960	18960	18960	5
347	20230615	131400	272964530	18970	18970	18970	18970	0
348	20230615	131300	272964530	18970	18970	18970	18970	10
349	20230615	131200	272774830	18970	18970	18970	18970	0
350	20230615	131100	272774830	18970	18970	18970	18970	0
351	20230615	131000	272774830	18970	18970	18970	18970	4
352	20230615	130900	272698950	19070	19070	19070	19070	0
353	20230615	130800	272698950	19070	19070	19070	19070	0
354	20230615	130700	272698950	19070	19070	19070	19070	0
355	20230615	130600	272698950	19070	19070	19070	19070	1
356	20230615	130500	272679880	19050	18960	19050	18960	10
357	20230615	130400	272489850	18920	18920	18920	18920	0
358	20230615	130300	272489850	18920	18970	18970	18910	363
359	20230615	130200	265622490	18970	18970	18970	18970	3
360	20230615	130100	265565580	18970	18970	18970	18970	0
361	20230615	130000	265565580	18970	18970	18970	18970	2
362	20230615	125900	265527640	19040	19030	19040	19030	175
363	20230615	125800	262196520	19030	18970	19060	18970	231
364	20230615	125700	257800440	19060	19060	19060	19060	0
365	20230615	125600	257800440	19060	18920	19060	18910	175
366	20230615	125500	254467380	18920	18920	18920	18920	0
367	20230615	125400	254467380	18920	18920	18920	18920	0
368	20230615	125300	254467380	18920	18920	18920	18920	0
369	20230615	125200	254467380	18920	18920	18920	18920	1
370	20230615	125100	254448460	18870	18870	18870	18870	14
371	20230615	125000	254184280	18860	18860	18860	18860	8
372	20230615	124900	254033400	18820	18820	18820	18820	0
373	20230615	124800	254033400	18820	18820	18820	18820	0
374	20230615	124700	254033400	18820	18820	18820	18820	1
375	20230615	124600	254014580	19000	18820	19000	18820	305
376	20230615	124500	248259360	18810	18810	18810	18810	5
377	20230615	124400	248165310	18810	18810	18810	18810	76
378	20230615	124300	246735750	18820	18820	18820	18820	1
379	20230615	124200	246716930	18820	18820	18820	18820	0
380	20230615	124100	246716930	18820	18820	18820	18820	0
381	20230615	124000	246716930	18820	18820	18820	18820	0
382	20230615	123900	246716930	18820	18820	18820	18820	0
383	20230615	123800	246716930	18820	18820	18820	18820	0
384	20230615	123700	246716930	18820	18820	18820	18820	0
385	20230615	123600	246716930	18820	18820	18820	18820	0
386	20230615	123500	246716930	18820	18820	18820	18820	1
387	20230615	123400	246698110	18810	18810	18810	18810	0
388	20230615	123300	246698110	18810	18810	18810	18810	0
389	20230615	123200	246698110	18810	18810	18810	18810	0
390	20230615	123100	246698110	18810	18810	18810	18810	0
391	20230615	123000	246698110	18810	18880	18880	18810	259
392	20230615	122900	241812310	19000	19000	19000	19000	0
393	20230615	122800	241812310	19000	18860	19000	18860	10
394	20230615	122700	241623400	18830	18830	18830	18830	0
395	20230615	122600	241623400	18830	18830	18830	18830	0
396	20230615	122500	241623400	18830	18830	18830	18830	0
397	20230615	122400	241623400	18830	18830	18830	18830	0
398	20230615	122300	241623400	18830	18820	18830	18820	189
399	20230615	122200	238066410	18810	18810	18810	18810	1
400	20230615	122100	238047600	18820	18810	18820	18810	228
401	20230615	122000	233756700	18810	18810	18810	18810	0
402	20230615	121900	233756700	18810	18810	18810	18810	0
403	20230615	121800	233756700	18810	18780	18810	18780	5
404	20230615	121700	233662740	18780	18760	18780	18760	5
405	20230615	121600	233568920	18780	18780	18780	18780	0
406	20230615	121500	233568920	18780	18780	18780	18780	1
407	20230615	121400	233550140	18770	18770	18770	18770	0
408	20230615	121300	233550140	18770	18770	18770	18770	1
409	20230615	121200	233531370	18760	18760	18760	18760	0
410	20230615	121100	233531370	18760	18760	18760	18760	0
411	20230615	121000	233531370	18760	18750	18760	18750	6
412	20230615	120900	233418860	18750	18730	18750	18700	731
413	20230615	120800	219735670	18750	18750	18750	18750	0
414	20230615	120700	219735670	18750	18720	18750	18710	85
415	20230615	120600	218144440	18720	18720	18720	18720	1
416	20230615	120500	218125720	18710	18710	18710	18710	0
417	20230615	120400	218125720	18710	18700	18710	18700	2
418	20230615	120300	218088310	18660	18660	18660	18660	0
419	20230615	120200	218088310	18660	18660	18660	18660	0
420	20230615	120100	218088310	18660	18660	18660	18660	0
421	20230615	120000	218088310	18660	18660	18660	18660	0
422	20230615	115900	218088310	18660	18660	18660	18660	0
423	20230615	115800	218088310	18660	18660	18660	18660	0
424	20230615	115700	218088310	18660	18660	18660	18660	0
425	20230615	115600	218088310	18660	18660	18660	18660	0
426	20230615	115500	218088310	18660	18660	18660	18660	0
427	20230615	115400	218088310	18660	18660	18660	18660	0
428	20230615	115300	218088310	18660	18660	18660	18660	1
429	20230615	115200	218069650	18660	18660	18660	18660	0
430	20230615	115100	218069650	18660	18670	18670	18660	5
431	20230615	115000	217976340	18670	18670	18670	18670	0
432	20230615	114900	217976340	18670	18670	18670	18670	0
433	20230615	114800	217976340	18670	18670	18670	18670	0
434	20230615	114700	217976340	18670	18670	18670	18670	0
435	20230615	114600	217976340	18670	18670	18670	18670	0
436	20230615	114500	217976340	18670	18670	18670	18670	0
437	20230615	114400	217976340	18670	18670	18670	18670	64
438	20230615	114300	216781460	18670	18670	18670	18670	12
439	20230615	114200	216557420	18660	18660	18660	18660	0
440	20230615	114100	216557420	18660	18660	18660	18660	0
441	20230615	114000	216557420	18660	18660	18660	18660	14
442	20230615	113900	216296180	18670	18670	18670	18670	0
443	20230615	113800	216296180	18670	18670	18670	18670	0
444	20230615	113700	216296180	18670	18670	18670	18670	0
445	20230615	113600	216296180	18670	18670	18670	18670	0
446	20230615	113500	216296180	18670	18670	18670	18670	0
447	20230615	113400	216296180	18670	18670	18670	18670	0
448	20230615	113300	216296180	18670	18670	18670	18670	0
449	20230615	113200	216296180	18670	18670	18670	18670	5
450	20230615	113100	216202830	18670	18670	18670	18670	30
451	20230615	113000	215642730	18670	18670	18670	18670	170
452	20230615	112900	212468830	18670	18670	18670	18670	0
453	20230615	112800	212468830	18670	18670	18670	18670	2
454	20230615	112700	212431490	18670	18670	18670	18670	100
455	20230615	112600	210564490	18670	18670	18670	18670	1
456	20230615	112500	210545820	18670	18670	18670	18670	10
457	20230615	112400	210359120	18670	18670	18670	18670	0
458	20230615	112300	210359120	18670	18670	18670	18670	0
459	20230615	112200	210359120	18670	18670	18670	18670	1
460	20230615	112100	210340450	18640	18640	18640	18640	0
461	20230615	112000	210340450	18640	18660	18660	18640	66
462	20230615	111900	209109620	18650	18650	18650	18650	0
463	20230615	111800	209109620	18650	18650	18650	18650	1
464	20230615	111700	209090970	18630	18630	18630	18630	0
465	20230615	111600	209090970	18630	18630	18630	18630	0
466	20230615	111500	209090970	18630	18630	18630	18630	0
467	20230615	111400	209090970	18630	18670	18670	18630	100
468	20230615	111300	207225970	18650	18670	18670	18650	148
469	20230615	111200	204463010	18660	18660	18660	18660	21
470	20230615	111100	204071150	18640	18650	18650	18640	478
471	20230615	111000	195159210	18650	18650	18650	18650	0
472	20230615	110900	195159210	18650	18650	18650	18650	1
473	20230615	110800	195140560	18640	18640	18640	18640	0
474	20230615	110700	195140560	18640	18640	18640	18640	0
475	20230615	110600	195140560	18640	18640	18640	18640	0
476	20230615	110500	195140560	18640	18640	18640	18640	0
477	20230615	110400	195140560	18640	18640	18640	18640	0
478	20230615	110300	195140560	18640	18640	18640	18640	0
479	20230615	110200	195140560	18640	18640	18640	18640	0
480	20230615	110100	195140560	18640	18630	18640	18630	100
481	20230615	110000	193277270	18640	18670	18670	18640	1854
482	20230615	105900	158686620	18670	18670	18670	18670	100
483	20230615	105800	156819620	18660	18660	18660	18660	0
484	20230615	105700	156819620	18660	18660	18660	18660	0
485	20230615	105600	156819620	18660	18660	18660	18660	0
486	20230615	105500	156819620	18660	18660	18660	18660	0
487	20230615	105400	156819620	18660	18660	18660	18660	0
488	20230615	105300	156819620	18660	18660	18660	18660	12
489	20230615	105200	156595700	18660	18660	18660	18660	0
490	20230615	105100	156595700	18660	18690	18690	18660	332
491	20230615	105000	150393020	18690	18690	18690	18690	99
492	20230615	104900	148542710	18690	18690	18690	18690	0
493	20230615	104800	148542710	18690	18690	18690	18690	0
494	20230615	104700	148542710	18690	18690	18690	18690	0
495	20230615	104600	148542710	18690	18690	18690	18690	0
496	20230615	104500	148542710	18690	18690	18690	18690	0
497	20230615	104400	148542710	18690	18690	18690	18690	0
498	20230615	104300	148542710	18690	18690	18690	18690	110
499	20230615	104200	146486810	18690	18780	18780	18690	613
500	20230615	104100	134989860	18780	18780	18780	18780	0
501	20230615	104000	134989860	18780	18780	18780	18780	0
502	20230615	103900	134989860	18780	18780	18780	18780	0
503	20230615	103800	134989860	18780	18780	18780	18780	0
504	20230615	103700	134989860	18780	18780	18780	18780	0
505	20230615	103600	134989860	18780	18780	18780	18780	1
506	20230615	103500	134971080	18700	18700	18700	18700	0
507	20230615	103400	134971080	18700	18700	18700	18700	0
508	20230615	103300	134971080	18700	18700	18700	18700	0
509	20230615	103200	134971080	18700	18700	18700	18700	0
510	20230615	103100	134971080	18700	18690	18700	18690	53
511	20230615	103000	133979990	18690	18670	18690	18670	7
512	20230615	102900	133849260	18670	18690	18690	18670	138
513	20230615	102800	131271410	18690	18690	18690	18690	17
514	20230615	102700	130953680	18720	18710	18720	18710	300
515	20230615	102600	125337740	18710	18700	18710	18700	10
516	20230615	102500	125150720	18690	18690	18690	18690	0
517	20230615	102400	125150720	18690	18690	18690	18690	10
518	20230615	102300	124963820	18680	18680	18680	18680	5
519	20230615	102200	124870420	18690	18690	18690	18690	1
520	20230615	102100	124851730	18690	18680	18690	18680	148
521	20230615	102000	122087070	18690	18690	18690	18690	1
522	20230615	101900	122068380	18710	18710	18710	18710	0
523	20230615	101800	122068380	18710	18700	18710	18700	5
524	20230615	101700	121974860	18700	18700	18700	18700	30
525	20230615	101600	121413860	18700	18670	18700	18670	42
526	20230615	101500	120628850	18670	18660	18670	18660	60
527	20230615	101400	119508820	18660	18670	18670	18660	19
528	20230615	101300	119154190	18630	18690	18690	18630	296
529	20230615	101200	113632700	18680	18710	18710	18680	461
530	20230615	101100	105020760	18710	18710	18710	18710	0
531	20230615	101000	105020760	18710	18710	18720	18700	289
532	20230615	100900	99615900	18700	18700	18700	18700	0
533	20230615	100800	99615900	18700	18700	18700	18700	180
534	20230615	100700	96249900	18710	18710	18710	18710	60
535	20230615	100600	95127300	18710	18770	18780	18710	236
536	20230615	100500	90708200	18830	18830	18830	18830	0
537	20230615	100400	90708200	18830	18810	18830	18810	30
538	20230615	100300	90143320	18750	18760	18760	18750	102
539	20230615	100200	88230810	18780	18780	18780	18780	5
540	20230615	100100	88136910	18750	18750	18750	18750	0
541	20230615	100000	88136910	18750	18700	18750	18680	289
542	20230615	095900	82731920	18700	18750	18750	18700	198
543	20230615	095800	79024150	18750	18780	18810	18750	306
544	20230615	095700	73283660	18810	18810	18810	18810	1
545	20230615	095600	73264850	18800	18820	18820	18780	28
546	20230615	095500	72738060	18830	18830	18830	18830	13
547	20230615	095400	72493270	18830	18840	18840	18830	5
548	20230615	095300	72399110	18880	18890	18890	18880	43
549	20230615	095200	71587260	18890	18880	18890	18750	11
550	20230615	095100	71380160	18880	18950	18950	18880	1209
551	20230615	095000	48531510	18950	18950	18950	18950	4
552	20230615	094900	48455710	18950	18940	18960	18940	140
553	20230615	094800	45803610	18960	18980	18980	18960	158
554	20230615	094700	42805660	18990	19000	19000	18990	59
555	20230615	094600	41685240	19000	19000	19000	19000	1
556	20230615	094500	41666240	19020	19020	19020	19020	0
557	20230615	094400	41666240	19020	19020	19020	19020	1
558	20230615	094300	41647220	18970	18970	18970	18970	0
559	20230615	094200	41647220	18970	19020	19020	18970	339
560	20230615	094100	35210510	19010	19010	19010	19010	53
561	20230615	094000	34202980	19020	19010	19020	19010	34
562	20230615	093900	33556620	19020	19030	19030	19020	46
563	20230615	093800	32681580	19070	19070	19070	19070	0
564	20230615	093700	32681580	19070	19070	19070	19070	0
565	20230615	093600	32681580	19070	19070	19070	19070	10
566	20230615	093500	32490880	19070	19080	19080	19040	367
567	20230615	093400	25499680	19080	19080	19080	19080	1
568	20230615	093300	25480600	19070	19070	19070	19070	0
569	20230615	093200	25480600	19070	19070	19070	19070	0
570	20230615	093100	25480600	19070	19070	19070	19070	0
571	20230615	093000	25480600	19070	19130	19130	19070	34
572	20230615	092900	24831710	19170	19170	19170	19170	1
573	20230615	092800	24812540	19130	19170	19170	19130	15
574	20230615	092700	24525470	19190	19190	19190	19190	0
575	20230615	092600	24525470	19190	19190	19190	19190	98
576	20230615	092500	22644850	19190	19210	19210	19190	18
577	20230615	092400	22299290	19210	19160	19210	19160	65
578	20230615	092300	21053690	19120	19090	19120	19080	126
579	20230615	092200	18646820	19090	19080	19090	19080	10
580	20230615	092100	18455930	19090	19090	19090	19090	0
581	20230615	092000	18455930	19090	19070	19090	19070	2
582	20230615	091900	18417770	19090	19090	19090	19090	1
583	20230615	091800	18398680	19090	19110	19110	19090	63
584	20230615	091700	17195320	19110	19100	19110	19100	109
585	20230615	091600	15113020	19100	19100	19100	19100	20
586	20230615	091500	14731020	19100	19110	19110	19090	44
587	20230615	091400	13890330	19110	19110	19110	19110	11
588	20230615	091300	13680120	19120	19120	19120	19120	0
589	20230615	091200	13680120	19120	19120	19120	19120	1
590	20230615	091100	13661000	19020	19020	19020	19020	0
591	20230615	091000	13661000	19020	19020	19020	19020	0
592	20230615	090900	13661000	19020	19020	19020	19020	50
593	20230615	090800	12710000	19010	19050	19050	19010	121
594	20230615	090700	10408850	19180	19180	19180	19180	0
595	20230615	090600	10408850	19180	19180	19180	19180	10
596	20230615	090500	10217050	19180	19180	19180	19180	1
597	20230615	090400	10197870	19010	19150	19150	19010	49
598	20230615	090300	9264300	19180	19180	19180	19180	5
599	20230615	090200	9168400	19190	19200	19210	19180	112
600	20230615	090100	7017330	19210	19150	19210	19150	96
601	20230615	090000	5175210	19150	19170	19170	19150	270