KissMeData/024090/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201600	44867000	13620	13620	13620	13620	145
3	20230607	201500	44867000	13620	13620	13620	13620	0
4	20230607	201400	44867000	13620	13620	13620	13620	0
5	20230607	201300	44867000	13620	13620	13620	13620	0
6	20230607	201200	44867000	13620	13620	13620	13620	0
7	20230607	201100	44867000	13620	13620	13620	13620	0
8	20230607	201000	44867000	13620	13620	13620	13620	0
9	20230607	200900	44867000	13620	13620	13620	13620	0
10	20230607	200800	44867000	13620	13620	13620	13620	0
11	20230607	200700	44867000	13620	13620	13620	13620	0
12	20230607	200600	44867000	13620	13620	13620	13620	0
13	20230607	200500	44867000	13620	13620	13620	13620	0
14	20230607	200400	44867000	13620	13620	13620	13620	0
15	20230607	200300	44867000	13620	13620	13620	13620	0
16	20230607	200200	44867000	13620	13620	13620	13620	0
17	20230607	200100	44867000	13620	13620	13620	13620	0
18	20230607	200000	44867000	13620	13620	13620	13620	0
19	20230607	195900	44867000	13620	13620	13620	13620	0
20	20230607	195800	44867000	13620	13620	13620	13620	0
21	20230607	195700	44867000	13620	13620	13620	13620	0
22	20230607	195600	44867000	13620	13620	13620	13620	0
23	20230607	195500	44867000	13620	13620	13620	13620	0
24	20230607	195400	44867000	13620	13620	13620	13620	0
25	20230607	195300	44867000	13620	13620	13620	13620	0
26	20230607	195200	44867000	13620	13620	13620	13620	0
27	20230607	195100	44867000	13620	13620	13620	13620	0
28	20230607	195000	44867000	13620	13620	13620	13620	0
29	20230607	194900	44867000	13620	13620	13620	13620	0
30	20230607	194800	44867000	13620	13620	13620	13620	0
31	20230607	194700	44867000	13620	13620	13620	13620	0
32	20230607	194600	44867000	13620	13620	13620	13620	145
33	20230607	194500	44867000	13620	13620	13620	13620	0
34	20230607	194400	44867000	13620	13620	13620	13620	0
35	20230607	194300	44867000	13620	13620	13620	13620	0
36	20230607	194200	44867000	13620	13620	13620	13620	0
37	20230607	194100	44867000	13620	13620	13620	13620	0
38	20230607	194000	44867000	13620	13620	13620	13620	0
39	20230607	193900	44867000	13620	13620	13620	13620	0
40	20230607	193800	44867000	13620	13620	13620	13620	0
41	20230607	193700	44867000	13620	13620	13620	13620	0
42	20230607	193600	44867000	13620	13620	13620	13620	0
43	20230607	193500	44867000	13620	13620	13620	13620	0
44	20230607	193400	44867000	13620	13620	13620	13620	0
45	20230607	193300	44867000	13620	13620	13620	13620	0
46	20230607	193200	44867000	13620	13620	13620	13620	0
47	20230607	193100	44867000	13620	13620	13620	13620	0
48	20230607	193000	44867000	13620	13620	13620	13620	0
49	20230607	192900	44867000	13620	13620	13620	13620	0
50	20230607	192800	44867000	13620	13620	13620	13620	0
51	20230607	192700	44867000	13620	13620	13620	13620	0
52	20230607	192600	44867000	13620	13620	13620	13620	0
53	20230607	192500	44867000	13620	13620	13620	13620	0
54	20230607	192400	44867000	13620	13620	13620	13620	0
55	20230607	192300	44867000	13620	13620	13620	13620	0
56	20230607	192200	44867000	13620	13620	13620	13620	0
57	20230607	192100	44867000	13620	13620	13620	13620	0
58	20230607	192000	44867000	13620	13620	13620	13620	0
59	20230607	191900	44867000	13620	13620	13620	13620	0
60	20230607	191800	44867000	13620	13620	13620	13620	0
61	20230607	191700	44867000	13620	13620	13620	13620	0
62	20230607	191600	44867000	13620	13620	13620	13620	145
63	20230607	191500	44867000	13620	13620	13620	13620	0
64	20230607	191400	44867000	13620	13620	13620	13620	0
65	20230607	191300	44867000	13620	13620	13620	13620	0
66	20230607	191200	44867000	13620	13620	13620	13620	0
67	20230607	191100	44867000	13620	13620	13620	13620	0
68	20230607	191000	44867000	13620	13620	13620	13620	0
69	20230607	190900	44867000	13620	13620	13620	13620	0
70	20230607	190800	44867000	13620	13620	13620	13620	0
71	20230607	190700	44867000	13620	13620	13620	13620	0
72	20230607	190600	44867000	13620	13620	13620	13620	0
73	20230607	190500	44867000	13620	13620	13620	13620	0
74	20230607	190400	44867000	13620	13620	13620	13620	0
75	20230607	190300	44867000	13620	13620	13620	13620	0
76	20230607	190200	44867000	13620	13620	13620	13620	0
77	20230607	190100	44867000	13620	13620	13620	13620	0
78	20230607	190000	44867000	13620	13620	13620	13620	0
79	20230607	185900	44867000	13620	13620	13620	13620	0
80	20230607	185800	44867000	13620	13620	13620	13620	0
81	20230607	185700	44867000	13620	13620	13620	13620	0
82	20230607	185600	44867000	13620	13620	13620	13620	0
83	20230607	185500	44867000	13620	13620	13620	13620	0
84	20230607	185400	44867000	13620	13620	13620	13620	0
85	20230607	185300	44867000	13620	13620	13620	13620	0
86	20230607	185200	44867000	13620	13620	13620	13620	0
87	20230607	185100	44867000	13620	13620	13620	13620	0
88	20230607	185000	44867000	13620	13620	13620	13620	0
89	20230607	184900	44867000	13620	13620	13620	13620	0
90	20230607	184800	44867000	13620	13620	13620	13620	0
91	20230607	184700	44867000	13620	13620	13620	13620	0
92	20230607	184600	44867000	13620	13620	13620	13620	145
93	20230607	184500	44867000	13620	13620	13620	13620	0
94	20230607	184400	44867000	13620	13620	13620	13620	0
95	20230607	184300	44867000	13620	13620	13620	13620	0
96	20230607	184200	44867000	13620	13620	13620	13620	0
97	20230607	184100	44867000	13620	13620	13620	13620	0
98	20230607	184000	44867000	13620	13620	13620	13620	0
99	20230607	183900	44867000	13620	13620	13620	13620	0
100	20230607	183800	44867000	13620	13620	13620	13620	0
101	20230607	183700	44867000	13620	13620	13620	13620	0
102	20230607	183600	44867000	13620	13620	13620	13620	0
103	20230607	183500	44867000	13620	13620	13620	13620	0
104	20230607	183400	44867000	13620	13620	13620	13620	0
105	20230607	183300	44867000	13620	13620	13620	13620	0
106	20230607	183200	44867000	13620	13620	13620	13620	0
107	20230607	183100	44867000	13620	13620	13620	13620	0
108	20230607	183000	44867000	13620	13620	13620	13620	0
109	20230607	182900	44867000	13620	13620	13620	13620	0
110	20230607	182800	44867000	13620	13620	13620	13620	0
111	20230607	182700	44867000	13620	13620	13620	13620	0
112	20230607	182600	44867000	13620	13620	13620	13620	0
113	20230607	182500	44867000	13620	13620	13620	13620	0
114	20230607	182400	44867000	13620	13620	13620	13620	0
115	20230607	182300	44867000	13620	13620	13620	13620	0
116	20230607	182200	44867000	13620	13620	13620	13620	0
117	20230607	182100	44867000	13620	13620	13620	13620	0
118	20230607	182000	44867000	13620	13620	13620	13620	0
119	20230607	181900	44867000	13620	13620	13620	13620	0
120	20230607	181800	44867000	13620	13620	13620	13620	0
121	20230607	181700	44867000	13620	13620	13620	13620	0
122	20230607	181600	44867000	13620	13620	13620	13620	145
123	20230607	181500	44867000	13620	13620	13620	13620	0
124	20230607	181400	44867000	13620	13620	13620	13620	0
125	20230607	181300	44867000	13620	13620	13620	13620	0
126	20230607	181200	44867000	13620	13620	13620	13620	0
127	20230607	181100	44867000	13620	13620	13620	13620	0
128	20230607	181000	44867000	13620	13620	13620	13620	0
129	20230607	180900	44867000	13620	13620	13620	13620	0
130	20230607	180800	44867000	13620	13620	13620	13620	0
131	20230607	180700	44867000	13620	13620	13620	13620	0
132	20230607	180600	44867000	13620	13620	13620	13620	0
133	20230607	180500	44867000	13620	13620	13620	13620	0
134	20230607	180400	44867000	13620	13620	13620	13620	0
135	20230607	180300	44867000	13620	13620	13620	13620	0
136	20230607	180200	44867000	13620	13620	13620	13620	0
137	20230607	180100	44867000	13620	13620	13620	13620	0
138	20230607	180000	44867000	13620	13620	13620	13620	0
139	20230607	175900	44867000	13620	13620	13620	13620	0
140	20230607	175800	44867000	13620	13620	13620	13620	0
141	20230607	175700	44867000	13620	13620	13620	13620	0
142	20230607	175600	44867000	13620	13620	13620	13620	0
143	20230607	175500	44867000	13620	13620	13620	13620	0
144	20230607	175400	44867000	13620	13620	13620	13620	0
145	20230607	175300	44867000	13620	13620	13620	13620	0
146	20230607	175200	44867000	13620	13620	13620	13620	0
147	20230607	175100	44867000	13620	13620	13620	13620	0
148	20230607	175000	44867000	13620	13620	13620	13620	0
149	20230607	174900	44867000	13620	13620	13620	13620	0
150	20230607	174800	44867000	13620	13620	13620	13620	0
151	20230607	174700	44867000	13620	13620	13620	13620	0
152	20230607	174600	44867000	13620	13620	13620	13620	145
153	20230607	174500	44867000	13620	13620	13620	13620	0
154	20230607	174400	44867000	13620	13620	13620	13620	0
155	20230607	174300	44867000	13620	13620	13620	13620	0
156	20230607	174200	44867000	13620	13620	13620	13620	0
157	20230607	174100	44867000	13620	13620	13620	13620	0
158	20230607	174000	44867000	13620	13620	13620	13620	0
159	20230607	173900	44867000	13620	13620	13620	13620	0
160	20230607	173800	44867000	13620	13620	13620	13620	0
161	20230607	173700	44867000	13620	13620	13620	13620	0
162	20230607	173600	44867000	13620	13620	13620	13620	0
163	20230607	173500	44867000	13620	13620	13620	13620	0
164	20230607	173400	44867000	13620	13620	13620	13620	0
165	20230607	173300	44867000	13620	13620	13620	13620	0
166	20230607	173200	44867000	13620	13620	13620	13620	0
167	20230607	173100	44867000	13620	13620	13620	13620	0
168	20230607	173000	44867000	13620	13620	13620	13620	0
169	20230607	172900	44867000	13620	13620	13620	13620	0
170	20230607	172800	44867000	13620	13620	13620	13620	0
171	20230607	172700	44867000	13620	13620	13620	13620	0
172	20230607	172600	44867000	13620	13620	13620	13620	0
173	20230607	172500	44867000	13620	13620	13620	13620	0
174	20230607	172400	44867000	13620	13620	13620	13620	0
175	20230607	172300	44867000	13620	13620	13620	13620	0
176	20230607	172200	44867000	13620	13620	13620	13620	0
177	20230607	172100	44867000	13620	13620	13620	13620	0
178	20230607	172000	44867000	13620	13620	13620	13620	0
179	20230607	171900	44867000	13620	13620	13620	13620	0
180	20230607	171800	44867000	13620	13620	13620	13620	0
181	20230607	171700	44867000	13620	13620	13620	13620	0
182	20230607	171600	44867000	13620	13620	13620	13620	145
183	20230607	171500	44867000	13620	13620	13620	13620	0
184	20230607	171400	44867000	13620	13620	13620	13620	0
185	20230607	171300	44867000	13620	13620	13620	13620	0
186	20230607	171200	44867000	13620	13620	13620	13620	0
187	20230607	171100	44867000	13620	13620	13620	13620	0
188	20230607	171000	44867000	13620	13620	13620	13620	0
189	20230607	170900	44867000	13620	13620	13620	13620	0
190	20230607	170800	44867000	13620	13620	13620	13620	0
191	20230607	170700	44867000	13620	13620	13620	13620	0
192	20230607	170600	44867000	13620	13620	13620	13620	0
193	20230607	170500	44867000	13620	13620	13620	13620	0
194	20230607	170400	44867000	13620	13620	13620	13620	0
195	20230607	170300	44867000	13620	13620	13620	13620	0
196	20230607	170200	44867000	13620	13620	13620	13620	0
197	20230607	170100	44867000	13620	13620	13620	13620	0
198	20230607	170000	44867000	13620	13620	13620	13620	0
199	20230607	165900	44867000	13620	13620	13620	13620	0
200	20230607	165800	44867000	13620	13620	13620	13620	0
201	20230607	165700	44867000	13620	13620	13620	13620	0
202	20230607	165600	44867000	13620	13620	13620	13620	0
203	20230607	165500	44867000	13620	13620	13620	13620	0
204	20230607	165400	44867000	13620	13620	13620	13620	0
205	20230607	165300	44867000	13620	13620	13620	13620	0
206	20230607	165200	44867000	13620	13620	13620	13620	0
207	20230607	165100	44867000	13620	13620	13620	13620	0
208	20230607	165000	44867000	13620	13620	13620	13620	0
209	20230607	164900	44867000	13620	13620	13620	13620	0
210	20230607	164800	44867000	13620	13620	13620	13620	0
211	20230607	164700	44867000	13620	13620	13620	13620	0
212	20230607	164600	44867000	13620	13620	13620	13620	145
213	20230607	164500	44867000	13620	13620	13620	13620	0
214	20230607	164400	44867000	13620	13620	13620	13620	0
215	20230607	164300	44867000	13620	13620	13620	13620	0
216	20230607	164200	44867000	13620	13620	13620	13620	0
217	20230607	164100	44867000	13620	13620	13620	13620	0
218	20230607	164000	44867000	13620	13620	13620	13620	0
219	20230607	163900	44867000	13620	13620	13620	13620	0
220	20230607	163800	44867000	13620	13620	13620	13620	0
221	20230607	163700	44867000	13620	13620	13620	13620	0
222	20230607	163600	44867000	13620	13620	13620	13620	0
223	20230607	163500	44867000	13620	13620	13620	13620	0
224	20230607	163400	44867000	13620	13620	13620	13620	0
225	20230607	163300	44867000	13620	13620	13620	13620	0
226	20230607	163200	44867000	13620	13620	13620	13620	0
227	20230607	163100	44867000	13620	13620	13620	13620	0
228	20230607	163000	44867000	13620	13620	13620	13620	0
229	20230607	162900	44867000	13620	13620	13620	13620	0
230	20230607	162800	44867000	13620	13620	13620	13620	0
231	20230607	162700	44867000	13620	13620	13620	13620	0
232	20230607	162600	44867000	13620	13620	13620	13620	0
233	20230607	162500	44867000	13620	13620	13620	13620	0
234	20230607	162400	44867000	13620	13620	13620	13620	0
235	20230607	162300	44867000	13620	13620	13620	13620	0
236	20230607	162200	44867000	13620	13620	13620	13620	0
237	20230607	162100	44867000	13620	13620	13620	13620	0
238	20230607	162000	44867000	13620	13620	13620	13620	0
239	20230607	161900	44867000	13620	13620	13620	13620	0
240	20230607	161800	44867000	13620	13620	13620	13620	0
241	20230607	161700	44867000	13620	13620	13620	13620	0
242	20230607	161600	44867000	13620	13620	13620	13620	145
243	20230607	161500	44867000	13620	13620	13620	13620	0
244	20230607	161400	44867000	13620	13620	13620	13620	0
245	20230607	161300	44867000	13620	13620	13620	13620	0
246	20230607	161200	44867000	13620	13620	13620	13620	0
247	20230607	161100	44867000	13620	13620	13620	13620	0
248	20230607	161000	44867000	13620	13620	13620	13620	0
249	20230607	160900	44867000	13620	13620	13620	13620	0
250	20230607	160800	44867000	13620	13620	13620	13620	0
251	20230607	160700	44867000	13620	13620	13620	13620	0
252	20230607	160600	44867000	13620	13620	13620	13620	0
253	20230607	160500	44867000	13620	13620	13620	13620	0
254	20230607	160400	44867000	13620	13620	13620	13620	0
255	20230607	160300	44867000	13620	13620	13620	13620	0
256	20230607	160200	44867000	13620	13620	13620	13620	0
257	20230607	160100	44867000	13620	13620	13620	13620	0
258	20230607	160000	44867000	13620	13620	13620	13620	0
259	20230607	155900	44867000	13620	13620	13620	13620	0
260	20230607	155800	44867000	13620	13620	13620	13620	0
261	20230607	155700	44867000	13620	13620	13620	13620	0
262	20230607	155600	44867000	13620	13620	13620	13620	0
263	20230607	155500	44867000	13620	13620	13620	13620	0
264	20230607	155400	44867000	13620	13620	13620	13620	0
265	20230607	155300	44867000	13620	13620	13620	13620	0
266	20230607	155200	44867000	13620	13620	13620	13620	0
267	20230607	155100	44867000	13620	13620	13620	13620	0
268	20230607	155000	44867000	13620	13620	13620	13620	0
269	20230607	154900	44867000	13620	13620	13620	13620	0
270	20230607	154800	44867000	13620	13620	13620	13620	0
271	20230607	154700	44867000	13620	13620	13620	13620	0
272	20230607	154600	44867000	13620	13620	13620	13620	145
273	20230607	154500	44867000	13620	13620	13620	13620	0
274	20230607	154400	44867000	13620	13620	13620	13620	0
275	20230607	154300	44867000	13620	13620	13620	13620	0
276	20230607	154200	44867000	13620	13620	13620	13620	0
277	20230607	154100	44867000	13620	13620	13620	13620	0
278	20230607	154000	44867000	13620	13620	13620	13620	0
279	20230607	153900	44867000	13620	13620	13620	13620	0
280	20230607	153800	44867000	13620	13620	13620	13620	0
281	20230607	153700	44867000	13620	13620	13620	13620	0
282	20230607	153600	44867000	13620	13620	13620	13620	0
283	20230607	153500	44867000	13620	13620	13620	13620	0
284	20230607	153400	44867000	13620	13620	13620	13620	0
285	20230607	153300	44867000	13620	13620	13620	13620	0
286	20230607	153200	44867000	13620	13620	13620	13620	0
287	20230607	153100	44867000	13620	13620	13620	13620	0
288	20230607	153000	44867000	13620	13620	13620	13620	145
289	20230607	152900	42892100	13630	13630	13630	13630	0
290	20230607	152800	42892100	13630	13630	13630	13630	0
291	20230607	152700	42892100	13630	13630	13630	13630	0
292	20230607	152600	42892100	13630	13630	13630	13630	0
293	20230607	152500	42892100	13630	13630	13630	13630	0
294	20230607	152400	42892100	13630	13630	13630	13630	0
295	20230607	152300	42892100	13630	13630	13630	13630	0
296	20230607	152200	42892100	13630	13630	13630	13630	0
297	20230607	152100	42892100	13630	13630	13630	13630	0
298	20230607	152000	42892100	13630	13630	13630	13630	0
299	20230607	151900	42892100	13630	13640	13640	13630	131
300	20230607	151800	41106360	13640	13640	13640	13640	10
301	20230607	151700	40969960	13640	13640	13640	13640	1
302	20230607	151600	40956320	13650	13650	13650	13650	0
303	20230607	151500	40956320	13650	13650	13650	13650	0
304	20230607	151400	40956320	13650	13650	13650	13650	1
305	20230607	151300	40942670	13640	13640	13640	13640	10
306	20230607	151200	40806270	13640	13640	13640	13640	3
307	20230607	151100	40765350	13640	13640	13640	13640	0
308	20230607	151000	40765350	13640	13640	13640	13640	194
309	20230607	150900	38119190	13650	13650	13650	13650	0
310	20230607	150800	38119190	13650	13650	13650	13650	7
311	20230607	150700	38023640	13650	13650	13650	13650	0
312	20230607	150600	38023640	13650	13650	13650	13650	0
313	20230607	150500	38023640	13650	13650	13650	13650	0
314	20230607	150400	38023640	13650	13650	13650	13650	0
315	20230607	150300	38023640	13650	13650	13650	13650	10
316	20230607	150200	37887140	13650	13650	13650	13650	61
317	20230607	150100	37054490	13650	13660	13660	13650	10
318	20230607	150000	36917900	13660	13660	13660	13660	0
319	20230607	145900	36917900	13660	13660	13660	13660	1
320	20230607	145800	36904240	13660	13660	13660	13660	0
321	20230607	145700	36904240	13660	13660	13660	13660	0
322	20230607	145600	36904240	13660	13660	13660	13660	0
323	20230607	145500	36904240	13660	13660	13660	13660	0
324	20230607	145400	36904240	13660	13660	13660	13660	0
325	20230607	145300	36904240	13660	13660	13660	13660	34
326	20230607	145200	36439800	13660	13660	13660	13660	0
327	20230607	145100	36439800	13660	13660	13660	13660	0
328	20230607	145000	36439800	13660	13660	13660	13660	0
329	20230607	144900	36439800	13660	13660	13660	13660	0
330	20230607	144800	36439800	13660	13660	13660	13660	0
331	20230607	144700	36439800	13660	13660	13660	13660	0
332	20230607	144600	36439800	13660	13660	13660	13660	0
333	20230607	144500	36439800	13660	13660	13660	13660	0
334	20230607	144400	36439800	13660	13660	13660	13660	0
335	20230607	144300	36439800	13660	13660	13660	13660	0
336	20230607	144200	36439800	13660	13660	13660	13660	0
337	20230607	144100	36439800	13660	13660	13660	13660	0
338	20230607	144000	36439800	13660	13660	13660	13660	0
339	20230607	143900	36439800	13660	13660	13660	13660	0
340	20230607	143800	36439800	13660	13660	13660	13660	0
341	20230607	143700	36439800	13660	13660	13660	13660	0
342	20230607	143600	36439800	13660	13660	13660	13660	0
343	20230607	143500	36439800	13660	13660	13660	13660	0
344	20230607	143400	36439800	13660	13660	13660	13660	0
345	20230607	143300	36439800	13660	13660	13660	13660	0
346	20230607	143200	36439800	13660	13660	13660	13660	0
347	20230607	143100	36439800	13660	13660	13660	13660	0
348	20230607	143000	36439800	13660	13660	13660	13660	0
349	20230607	142900	36439800	13660	13660	13660	13660	0
350	20230607	142800	36439800	13660	13660	13660	13660	1
351	20230607	142700	36426140	13660	13660	13660	13660	0
352	20230607	142600	36426140	13660	13660	13660	13660	0
353	20230607	142500	36426140	13660	13660	13660	13660	18
354	20230607	142400	36180260	13680	13680	13680	13680	0
355	20230607	142300	36180260	13680	13680	13680	13680	0
356	20230607	142200	36180260	13680	13680	13680	13680	11
357	20230607	142100	36029780	13680	13680	13680	13680	0
358	20230607	142000	36029780	13680	13680	13680	13680	0
359	20230607	141900	36029780	13680	13680	13680	13680	0
360	20230607	141800	36029780	13680	13680	13680	13680	0
361	20230607	141700	36029780	13680	13680	13680	13680	0
362	20230607	141600	36029780	13680	13680	13680	13680	0
363	20230607	141500	36029780	13680	13680	13680	13680	0
364	20230607	141400	36029780	13680	13680	13680	13680	0
365	20230607	141300	36029780	13680	13680	13680	13680	0
366	20230607	141200	36029780	13680	13680	13680	13680	0
367	20230607	141100	36029780	13680	13680	13680	13680	0
368	20230607	141000	36029780	13680	13680	13680	13680	0
369	20230607	140900	36029780	13680	13680	13680	13680	0
370	20230607	140800	36029780	13680	13680	13680	13680	0
371	20230607	140700	36029780	13680	13680	13680	13680	113
372	20230607	140600	34483940	13680	13680	13680	13680	0
373	20230607	140500	34483940	13680	13680	13680	13680	0
374	20230607	140400	34483940	13680	13690	13690	13680	50
375	20230607	140300	33799740	13740	13740	13740	13740	0
376	20230607	140200	33799740	13740	13740	13740	13740	0
377	20230607	140100	33799740	13740	13740	13740	13740	0
378	20230607	140000	33799740	13740	13740	13740	13740	0
379	20230607	135900	33799740	13740	13740	13740	13740	0
380	20230607	135800	33799740	13740	13740	13740	13740	0
381	20230607	135700	33799740	13740	13740	13740	13740	1
382	20230607	135600	33786000	13690	13690	13690	13690	0
383	20230607	135500	33786000	13690	13690	13690	13690	0
384	20230607	135400	33786000	13690	13690	13690	13690	0
385	20230607	135300	33786000	13690	13690	13690	13690	0
386	20230607	135200	33786000	13690	13700	13700	13690	10
387	20230607	135100	33649010	13700	13700	13700	13700	0
388	20230607	135000	33649010	13700	13700	13700	13700	0
389	20230607	134900	33649010	13700	13700	13700	13700	0
390	20230607	134800	33649010	13700	13700	13700	13700	0
391	20230607	134700	33649010	13700	13700	13700	13700	0
392	20230607	134600	33649010	13700	13700	13700	13700	0
393	20230607	134500	33649010	13700	13700	13700	13700	0
394	20230607	134400	33649010	13700	13700	13700	13700	0
395	20230607	134300	33649010	13700	13700	13700	13700	0
396	20230607	134200	33649010	13700	13700	13700	13700	0
397	20230607	134100	33649010	13700	13700	13700	13700	0
398	20230607	134000	33649010	13700	13700	13700	13700	1
399	20230607	133900	33635310	13740	13740	13740	13740	0
400	20230607	133800	33635310	13740	13740	13740	13740	0
401	20230607	133700	33635310	13740	13740	13740	13740	0
402	20230607	133600	33635310	13740	13740	13740	13740	0
403	20230607	133500	33635310	13740	13740	13740	13740	0
404	20230607	133400	33635310	13740	13740	13740	13740	0
405	20230607	133300	33635310	13740	13740	13740	13740	0
406	20230607	133200	33635310	13740	13740	13740	13740	0
407	20230607	133100	33635310	13740	13740	13740	13740	0
408	20230607	133000	33635310	13740	13740	13740	13740	0
409	20230607	132900	33635310	13740	13740	13740	13740	0
410	20230607	132800	33635310	13740	13740	13740	13740	0
411	20230607	132700	33635310	13740	13740	13740	13740	10
412	20230607	132600	33497910	13720	13720	13720	13720	0
413	20230607	132500	33497910	13720	13720	13720	13720	0
414	20230607	132400	33497910	13720	13720	13720	13720	0
415	20230607	132300	33497910	13720	13720	13720	13720	0
416	20230607	132200	33497910	13720	13720	13720	13720	0
417	20230607	132100	33497910	13720	13720	13720	13720	0
418	20230607	132000	33497910	13720	13720	13720	13720	0
419	20230607	131900	33497910	13720	13720	13720	13720	0
420	20230607	131800	33497910	13720	13720	13720	13720	0
421	20230607	131700	33497910	13720	13720	13720	13720	0
422	20230607	131600	33497910	13720	13720	13720	13720	0
423	20230607	131500	33497910	13720	13720	13720	13720	0
424	20230607	131400	33497910	13720	13720	13720	13720	0
425	20230607	131300	33497910	13720	13720	13720	13720	0
426	20230607	131200	33497910	13720	13720	13720	13720	0
427	20230607	131100	33497910	13720	13720	13720	13720	0
428	20230607	131000	33497910	13720	13720	13720	13720	0
429	20230607	130900	33497910	13720	13730	13730	13720	27
430	20230607	130800	33127370	13740	13740	13740	13740	0
431	20230607	130700	33127370	13740	13740	13740	13740	0
432	20230607	130600	33127370	13740	13740	13740	13740	0
433	20230607	130500	33127370	13740	13740	13740	13740	0
434	20230607	130400	33127370	13740	13740	13740	13740	1
435	20230607	130300	33113630	13720	13720	13720	13720	0
436	20230607	130200	33113630	13720	13720	13720	13720	0
437	20230607	130100	33113630	13720	13720	13720	13720	0
438	20230607	130000	33113630	13720	13720	13720	13720	0
439	20230607	125900	33113630	13720	13720	13720	13720	0
440	20230607	125800	33113630	13720	13720	13720	13720	0
441	20230607	125700	33113630	13720	13720	13720	13720	0
442	20230607	125600	33113630	13720	13720	13720	13720	0
443	20230607	125500	33113630	13720	13720	13720	13720	0
444	20230607	125400	33113630	13720	13720	13720	13720	0
445	20230607	125300	33113630	13720	13720	13720	13720	0
446	20230607	125200	33113630	13720	13720	13720	13720	0
447	20230607	125100	33113630	13720	13720	13720	13720	0
448	20230607	125000	33113630	13720	13720	13720	13720	0
449	20230607	124900	33113630	13720	13720	13720	13720	0
450	20230607	124800	33113630	13720	13720	13720	13720	0
451	20230607	124700	33113630	13720	13720	13720	13720	10
452	20230607	124600	32976430	13720	13720	13720	13720	0
453	20230607	124500	32976430	13720	13730	13730	13720	9
454	20230607	124400	32852940	13720	13720	13720	13720	0
455	20230607	124300	32852940	13720	13720	13720	13720	0
456	20230607	124200	32852940	13720	13730	13730	13720	30
457	20230607	124100	32441330	13740	13740	13740	13740	1
458	20230607	124000	32427590	13730	13730	13730	13730	54
459	20230607	123900	31686170	13740	13740	13740	13740	0
460	20230607	123800	31686170	13740	13740	13740	13740	2
461	20230607	123700	31658690	13740	13750	13750	13740	28
462	20230607	123600	31273880	13740	13740	13740	13740	0
463	20230607	123500	31273880	13740	13740	13740	13740	0
464	20230607	123400	31273880	13740	13740	13740	13740	9
465	20230607	123300	31150220	13740	13740	13740	13740	0
466	20230607	123200	31150220	13740	13740	13740	13740	1
467	20230607	123100	31136480	13690	13690	13690	13690	0
468	20230607	123000	31136480	13690	13690	13690	13690	0
469	20230607	122900	31136480	13690	13700	13700	13690	9
470	20230607	122800	31013200	13700	13720	13720	13700	13
471	20230607	122700	30834950	13690	13690	13690	13690	0
472	20230607	122600	30834950	13690	13690	13690	13690	0
473	20230607	122500	30834950	13690	13690	13690	13690	0
474	20230607	122400	30834950	13690	13690	13690	13690	0
475	20230607	122300	30834950	13690	13690	13690	13690	0
476	20230607	122200	30834950	13690	13690	13690	13690	0
477	20230607	122100	30834950	13690	13690	13690	13690	0
478	20230607	122000	30834950	13690	13690	13690	13690	0
479	20230607	121900	30834950	13690	13690	13690	13690	0
480	20230607	121800	30834950	13690	13690	13690	13690	0
481	20230607	121700	30834950	13690	13690	13690	13690	0
482	20230607	121600	30834950	13690	13690	13690	13690	0
483	20230607	121500	30834950	13690	13690	13690	13690	0
484	20230607	121400	30834950	13690	13690	13690	13690	0
485	20230607	121300	30834950	13690	13690	13690	13690	0
486	20230607	121200	30834950	13690	13690	13690	13690	27
487	20230607	121100	30465320	13690	13690	13690	13690	0
488	20230607	121000	30465320	13690	13690	13690	13690	3
489	20230607	120900	30424250	13680	13680	13680	13680	0
490	20230607	120800	30424250	13680	13680	13680	13680	0
491	20230607	120700	30424250	13680	13680	13680	13680	0
492	20230607	120600	30424250	13680	13680	13680	13680	0
493	20230607	120500	30424250	13680	13680	13680	13680	0
494	20230607	120400	30424250	13680	13680	13680	13680	0
495	20230607	120300	30424250	13680	13680	13680	13680	0
496	20230607	120200	30424250	13680	13680	13680	13680	0
497	20230607	120100	30424250	13680	13680	13680	13680	0
498	20230607	120000	30424250	13680	13680	13680	13680	0
499	20230607	115900	30424250	13680	13680	13680	13680	0
500	20230607	115800	30424250	13680	13680	13680	13680	0
501	20230607	115700	30424250	13680	13680	13680	13680	0
502	20230607	115600	30424250	13680	13680	13680	13680	0
503	20230607	115500	30424250	13680	13680	13680	13680	0
504	20230607	115400	30424250	13680	13680	13680	13680	0
505	20230607	115300	30424250	13680	13680	13680	13680	0
506	20230607	115200	30424250	13680	13680	13680	13680	0
507	20230607	115100	30424250	13680	13680	13680	13680	18
508	20230607	115000	30178010	13690	13690	13690	13690	0
509	20230607	114900	30178010	13690	13690	13690	13690	0
510	20230607	114800	30178010	13690	13690	13690	13690	0
511	20230607	114700	30178010	13690	13690	13690	13690	0
512	20230607	114600	30178010	13690	13690	13690	13690	11
513	20230607	114500	30027420	13690	13690	13690	13690	0
514	20230607	114400	30027420	13690	13700	13700	13690	7
515	20230607	114300	29931550	13750	13750	13750	13750	0
516	20230607	114200	29931550	13750	13750	13750	13750	0
517	20230607	114100	29931550	13750	13750	13750	13750	0
518	20230607	114000	29931550	13750	13750	13750	13750	0
519	20230607	113900	29931550	13750	13750	13750	13750	0
520	20230607	113800	29931550	13750	13750	13750	13750	0
521	20230607	113700	29931550	13750	13750	13750	13750	0
522	20230607	113600	29931550	13750	13750	13750	13750	0
523	20230607	113500	29931550	13750	13740	13750	13740	222
524	20230607	113400	26879260	13720	13720	13720	13720	5
525	20230607	113300	26810660	13710	13710	13710	13710	0
526	20230607	113200	26810660	13710	13710	13710	13710	0
527	20230607	113100	26810660	13710	13710	13710	13710	0
528	20230607	113000	26810660	13710	13710	13710	13710	0
529	20230607	112900	26810660	13710	13710	13710	13710	0
530	20230607	112800	26810660	13710	13710	13710	13710	0
531	20230607	112700	26810660	13710	13710	13710	13710	2
532	20230607	112600	26783240	13720	13720	13720	13720	0
533	20230607	112500	26783240	13720	13720	13720	13720	0
534	20230607	112400	26783240	13720	13720	13720	13720	2
535	20230607	112300	26755800	13730	13730	13730	13730	0
536	20230607	112200	26755800	13730	13730	13730	13730	0
537	20230607	112100	26755800	13730	13730	13730	13730	0
538	20230607	112000	26755800	13730	13730	13730	13730	6
539	20230607	111900	26673420	13740	13740	13740	13740	0
540	20230607	111800	26673420	13740	13740	13740	13740	0
541	20230607	111700	26673420	13740	13740	13740	13740	0
542	20230607	111600	26673420	13740	13740	13740	13740	0
543	20230607	111500	26673420	13740	13740	13740	13740	0
544	20230607	111400	26673420	13740	13740	13740	13740	0
545	20230607	111300	26673420	13740	13740	13740	13740	0
546	20230607	111200	26673420	13740	13740	13740	13740	8
547	20230607	111100	26563500	13740	13740	13750	13740	102
548	20230607	111000	25161080	13730	13730	13730	13730	2
549	20230607	110900	25133620	13740	13740	13740	13740	14
550	20230607	110800	24941260	13750	13750	13750	13750	0
551	20230607	110700	24941260	13750	13750	13750	13750	0
552	20230607	110600	24941260	13750	13730	13750	13730	38
553	20230607	110500	24418920	13700	13700	13700	13700	0
554	20230607	110400	24418920	13700	13700	13700	13700	0
555	20230607	110300	24418920	13700	13700	13700	13700	0
556	20230607	110200	24418920	13700	13700	13700	13700	0
557	20230607	110100	24418920	13700	13700	13700	13700	0
558	20230607	110000	24418920	13700	13700	13700	13700	0
559	20230607	105900	24418920	13700	13700	13700	13700	0
560	20230607	105800	24418920	13700	13700	13700	13700	0
561	20230607	105700	24418920	13700	13700	13700	13700	0
562	20230607	105600	24418920	13700	13700	13700	13700	0
563	20230607	105500	24418920	13700	13700	13700	13700	0
564	20230607	105400	24418920	13700	13700	13700	13700	2
565	20230607	105300	24391520	13700	13700	13700	13700	0
566	20230607	105200	24391520	13700	13700	13700	13690	365
567	20230607	105100	19391030	13750	13750	13750	13750	0
568	20230607	105000	19391030	13750	13750	13750	13750	0
569	20230607	104900	19391030	13750	13750	13750	13750	0
570	20230607	104800	19391030	13750	13750	13750	13750	0
571	20230607	104700	19391030	13750	13730	13750	13730	5
572	20230607	104600	19322330	13730	13730	13730	13730	8
573	20230607	104500	19212490	13730	13710	13730	13710	14
574	20230607	104400	19020440	13700	13700	13700	13700	10
575	20230607	104300	18883440	13710	13710	13710	13710	1
576	20230607	104200	18869730	13710	13710	13710	13710	30
577	20230607	104100	18458430	13700	13700	13700	13700	5
578	20230607	104000	18389930	13680	13680	13680	13680	0
579	20230607	103900	18389930	13680	13680	13680	13680	0
580	20230607	103800	18389930	13680	13690	13690	13680	15
581	20230607	103700	18184720	13700	13700	13700	13700	0
582	20230607	103600	18184720	13700	13700	13700	13700	0
583	20230607	103500	18184720	13700	13700	13700	13700	1
584	20230607	103400	18171020	13700	13700	13700	13700	0
585	20230607	103300	18171020	13700	13700	13700	13700	0
586	20230607	103200	18171020	13700	13700	13700	13700	0
587	20230607	103100	18171020	13700	13700	13700	13700	0
588	20230607	103000	18171020	13700	13700	13700	13700	19
589	20230607	102900	17910720	13700	13700	13700	13700	0
590	20230607	102800	17910720	13700	13700	13700	13700	1
591	20230607	102700	17897020	13700	13700	13700	13700	1
592	20230607	102600	17883320	13700	13700	13700	13700	1
593	20230607	102500	17869620	13680	13680	13680	13680	0
594	20230607	102400	17869620	13680	13680	13680	13680	0
595	20230607	102300	17869620	13680	13680	13680	13680	30
596	20230607	102200	17459220	13680	13680	13680	13680	0
597	20230607	102100	17459220	13680	13680	13680	13680	0
598	20230607	102000	17459220	13680	13680	13680	13680	0
599	20230607	101900	17459220	13680	13680	13680	13680	0
600	20230607	101800	17459220	13680	13680	13680	13680	0
601	20230607	101700	17459220	13680	13680	13680	13680	0
602	20230607	101600	17459220	13680	13680	13680	13680	0
603	20230607	101500	17459220	13680	13680	13680	13680	7
604	20230607	101400	17363460	13680	13680	13680	13680	15
605	20230607	101300	17158260	13690	13690	13690	13690	0
606	20230607	101200	17158260	13690	13690	13690	13690	0
607	20230607	101100	17158260	13690	13690	13690	13690	1
608	20230607	101000	17144570	13690	13690	13690	13690	0
609	20230607	100900	17144570	13690	13690	13690	13690	0
610	20230607	100800	17144570	13690	13690	13690	13690	0
611	20230607	100700	17144570	13690	13690	13690	13690	0
612	20230607	100600	17144570	13690	13690	13690	13690	0
613	20230607	100500	17144570	13690	13690	13690	13690	0
614	20230607	100400	17144570	13690	13690	13690	13690	0
615	20230607	100300	17144570	13690	13690	13690	13690	1
616	20230607	100200	17130880	13700	13700	13700	13700	1
617	20230607	100100	17117180	13700	13690	13700	13690	393
618	20230607	100000	11735080	13690	13690	13690	13690	8
619	20230607	095900	11625560	13690	13690	13690	13690	0
620	20230607	095800	11625560	13690	13690	13690	13690	0
621	20230607	095700	11625560	13690	13690	13690	13690	0
622	20230607	095600	11625560	13690	13690	13690	13690	0
623	20230607	095500	11625560	13690	13690	13690	13690	0
624	20230607	095400	11625560	13690	13690	13690	13690	0
625	20230607	095300	11625560	13690	13690	13690	13690	0
626	20230607	095200	11625560	13690	13690	13690	13690	0
627	20230607	095100	11625560	13690	13690	13690	13690	0
628	20230607	095000	11625560	13690	13690	13690	13690	0
629	20230607	094900	11625560	13690	13690	13690	13690	0
630	20230607	094800	11625560	13690	13690	13690	13690	0
631	20230607	094700	11625560	13690	13690	13690	13690	0
632	20230607	094600	11625560	13690	13690	13690	13690	0
633	20230607	094500	11625560	13690	13690	13690	13690	0
634	20230607	094400	11625560	13690	13690	13690	13690	0
635	20230607	094300	11625560	13690	13690	13690	13690	0
636	20230607	094200	11625560	13690	13690	13690	13690	0
637	20230607	094100	11625560	13690	13690	13690	13690	0
638	20230607	094000	11625560	13690	13690	13690	13690	0
639	20230607	093900	11625560	13690	13690	13690	13690	0
640	20230607	093800	11625560	13690	13700	13700	13690	9
641	20230607	093700	11502340	13690	13690	13690	13690	0
642	20230607	093600	11502340	13690	13690	13690	13690	0
643	20230607	093500	11502340	13690	13690	13690	13690	4
644	20230607	093400	11447580	13690	13690	13690	13690	0
645	20230607	093300	11447580	13690	13690	13690	13690	24
646	20230607	093200	11119020	13690	13690	13690	13640	17
647	20230607	093100	10886590	13690	13690	13690	13690	9
648	20230607	093000	10763380	13700	13700	13700	13700	0
649	20230607	092900	10763380	13700	13700	13700	13700	0
650	20230607	092800	10763380	13700	13700	13700	13700	0
651	20230607	092700	10763380	13700	13700	13700	13700	0
652	20230607	092600	10763380	13700	13700	13700	13700	0
653	20230607	092500	10763380	13700	13700	13700	13700	0
654	20230607	092400	10763380	13700	13700	13700	13700	0
655	20230607	092300	10763380	13700	13700	13700	13700	0
656	20230607	092200	10763380	13700	13700	13700	13700	0
657	20230607	092100	10763380	13700	13700	13700	13700	0
658	20230607	092000	10763380	13700	13700	13700	13700	0
659	20230607	091900	10763380	13700	13690	13700	13690	51
660	20230607	091800	10065000	13700	13700	13700	13700	0
661	20230607	091700	10065000	13700	13700	13700	13700	0
662	20230607	091600	10065000	13700	13700	13700	13700	0
663	20230607	091500	10065000	13700	13700	13700	13700	0
664	20230607	091400	10065000	13700	13700	13700	13700	0
665	20230607	091300	10065000	13700	13700	13700	13700	0
666	20230607	091200	10065000	13700	13700	13700	13700	6
667	20230607	091100	9982800	13710	13710	13710	13710	0
668	20230607	091000	9982800	13710	13710	13710	13710	0
669	20230607	090900	9982800	13710	13710	13710	13710	364
670	20230607	090800	4992360	13710	13710	13710	13710	0
671	20230607	090700	4992360	13710	13710	13710	13710	2
672	20230607	090600	4964940	13620	13620	13620	13620	1
673	20230607	090500	4951320	13640	13640	13640	13640	2
674	20230607	090400	4924040	13640	13640	13640	13640	0
675	20230607	090300	4924040	13640	13640	13640	13640	0
676	20230607	090200	4924040	13640	13640	13640	13640	0
677	20230607	090100	4924040	13640	13640	13640	13640	0
678	20230607	090000	4924040	13640	13640	13640	13640	361