KissMeData/002240/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	223346890	18840	18840	18840	18840	311
3	20230605	184900	223346890	18840	18840	18840	18840	0
4	20230605	184800	223346890	18840	18840	18840	18840	0
5	20230605	184700	223346890	18840	18840	18840	18840	0
6	20230605	184600	223346890	18840	18840	18840	18840	0
7	20230605	184500	223346890	18840	18840	18840	18840	0
8	20230605	184400	223346890	18840	18840	18840	18840	0
9	20230605	184300	223346890	18840	18840	18840	18840	0
10	20230605	184200	223346890	18840	18840	18840	18840	0
11	20230605	184100	223346890	18840	18840	18840	18840	0
12	20230605	184000	223346890	18840	18840	18840	18840	0
13	20230605	183900	223346890	18840	18840	18840	18840	0
14	20230605	183800	223346890	18840	18840	18840	18840	0
15	20230605	183700	223346890	18840	18840	18840	18840	0
16	20230605	183600	223346890	18840	18840	18840	18840	0
17	20230605	183500	223346890	18840	18840	18840	18840	0
18	20230605	183400	223346890	18840	18840	18840	18840	0
19	20230605	183300	223346890	18840	18840	18840	18840	0
20	20230605	183200	223346890	18840	18840	18840	18840	0
21	20230605	183100	223346890	18840	18840	18840	18840	0
22	20230605	183000	223346890	18840	18840	18840	18840	0
23	20230605	182900	223346890	18840	18840	18840	18840	0
24	20230605	182800	223346890	18840	18840	18840	18840	0
25	20230605	182700	223346890	18840	18840	18840	18840	0
26	20230605	182600	223346890	18840	18840	18840	18840	0
27	20230605	182500	223346890	18840	18840	18840	18840	0
28	20230605	182400	223346890	18840	18840	18840	18840	0
29	20230605	182300	223346890	18840	18840	18840	18840	0
30	20230605	182200	223346890	18840	18840	18840	18840	0
31	20230605	182100	223346890	18840	18840	18840	18840	0
32	20230605	182000	223346890	18840	18840	18840	18840	311
33	20230605	181900	223346890	18840	18840	18840	18840	0
34	20230605	181800	223346890	18840	18840	18840	18840	0
35	20230605	181700	223346890	18840	18840	18840	18840	0
36	20230605	181600	223346890	18840	18840	18840	18840	0
37	20230605	181500	223346890	18840	18840	18840	18840	0
38	20230605	181400	223346890	18840	18840	18840	18840	0
39	20230605	181300	223346890	18840	18840	18840	18840	0
40	20230605	181200	223346890	18840	18840	18840	18840	0
41	20230605	181100	223346890	18840	18840	18840	18840	0
42	20230605	181000	223346890	18840	18840	18840	18840	0
43	20230605	180900	223346890	18840	18840	18840	18840	0
44	20230605	180800	223346890	18840	18840	18840	18840	0
45	20230605	180700	223346890	18840	18840	18840	18840	0
46	20230605	180600	223346890	18840	18840	18840	18840	0
47	20230605	180500	223346890	18840	18840	18840	18840	0
48	20230605	180400	223346890	18840	18840	18840	18840	0
49	20230605	180300	223346890	18840	18840	18840	18840	0
50	20230605	180200	223346890	18840	18840	18840	18840	0
51	20230605	180100	223346890	18840	18840	18840	18840	0
52	20230605	180000	223346890	18840	18840	18840	18840	0
53	20230605	175900	223346890	18840	18840	18840	18840	0
54	20230605	175800	223346890	18840	18840	18840	18840	0
55	20230605	175700	223346890	18840	18840	18840	18840	0
56	20230605	175600	223346890	18840	18840	18840	18840	0
57	20230605	175500	223346890	18840	18840	18840	18840	0
58	20230605	175400	223346890	18840	18840	18840	18840	0
59	20230605	175300	223346890	18840	18840	18840	18840	0
60	20230605	175200	223346890	18840	18840	18840	18840	0
61	20230605	175100	223346890	18840	18840	18840	18840	0
62	20230605	175000	223346890	18840	18840	18840	18840	311
63	20230605	174900	223346890	18840	18840	18840	18840	0
64	20230605	174800	223346890	18840	18840	18840	18840	0
65	20230605	174700	223346890	18840	18840	18840	18840	0
66	20230605	174600	223346890	18840	18840	18840	18840	0
67	20230605	174500	223346890	18840	18840	18840	18840	0
68	20230605	174400	223346890	18840	18840	18840	18840	0
69	20230605	174300	223346890	18840	18840	18840	18840	0
70	20230605	174200	223346890	18840	18840	18840	18840	0
71	20230605	174100	223346890	18840	18840	18840	18840	0
72	20230605	174000	223346890	18840	18840	18840	18840	0
73	20230605	173900	223346890	18840	18840	18840	18840	0
74	20230605	173800	223346890	18840	18840	18840	18840	0
75	20230605	173700	223346890	18840	18840	18840	18840	0
76	20230605	173600	223346890	18840	18840	18840	18840	0
77	20230605	173500	223346890	18840	18840	18840	18840	0
78	20230605	173400	223346890	18840	18840	18840	18840	0
79	20230605	173300	223346890	18840	18840	18840	18840	0
80	20230605	173200	223346890	18840	18840	18840	18840	0
81	20230605	173100	223346890	18840	18840	18840	18840	0
82	20230605	173000	223346890	18840	18840	18840	18840	0
83	20230605	172900	223346890	18840	18840	18840	18840	0
84	20230605	172800	223346890	18840	18840	18840	18840	0
85	20230605	172700	223346890	18840	18840	18840	18840	0
86	20230605	172600	223346890	18840	18840	18840	18840	0
87	20230605	172500	223346890	18840	18840	18840	18840	0
88	20230605	172400	223346890	18840	18840	18840	18840	0
89	20230605	172300	223346890	18840	18840	18840	18840	0
90	20230605	172200	223346890	18840	18840	18840	18840	0
91	20230605	172100	223346890	18840	18840	18840	18840	0
92	20230605	172000	223346890	18840	18840	18840	18840	311
93	20230605	171900	223346890	18840	18840	18840	18840	0
94	20230605	171800	223346890	18840	18840	18840	18840	0
95	20230605	171700	223346890	18840	18840	18840	18840	0
96	20230605	171600	223346890	18840	18840	18840	18840	0
97	20230605	171500	223346890	18840	18840	18840	18840	0
98	20230605	171400	223346890	18840	18840	18840	18840	0
99	20230605	171300	223346890	18840	18840	18840	18840	0
100	20230605	171200	223346890	18840	18840	18840	18840	0
101	20230605	171100	223346890	18840	18840	18840	18840	0
102	20230605	171000	223346890	18840	18840	18840	18840	0
103	20230605	170900	223346890	18840	18840	18840	18840	0
104	20230605	170800	223346890	18840	18840	18840	18840	0
105	20230605	170700	223346890	18840	18840	18840	18840	0
106	20230605	170600	223346890	18840	18840	18840	18840	0
107	20230605	170500	223346890	18840	18840	18840	18840	0
108	20230605	170400	223346890	18840	18840	18840	18840	0
109	20230605	170300	223346890	18840	18840	18840	18840	0
110	20230605	170200	223346890	18840	18840	18840	18840	0
111	20230605	170100	223346890	18840	18840	18840	18840	0
112	20230605	170000	223346890	18840	18840	18840	18840	0
113	20230605	165900	223346890	18840	18840	18840	18840	0
114	20230605	165800	223346890	18840	18840	18840	18840	0
115	20230605	165700	223346890	18840	18840	18840	18840	0
116	20230605	165600	223346890	18840	18840	18840	18840	0
117	20230605	165500	223346890	18840	18840	18840	18840	0
118	20230605	165400	223346890	18840	18840	18840	18840	0
119	20230605	165300	223346890	18840	18840	18840	18840	0
120	20230605	165200	223346890	18840	18840	18840	18840	0
121	20230605	165100	223346890	18840	18840	18840	18840	0
122	20230605	165000	223346890	18840	18840	18840	18840	311
123	20230605	164900	223346890	18840	18840	18840	18840	0
124	20230605	164800	223346890	18840	18840	18840	18840	0
125	20230605	164700	223346890	18840	18840	18840	18840	0
126	20230605	164600	223346890	18840	18840	18840	18840	0
127	20230605	164500	223346890	18840	18840	18840	18840	0
128	20230605	164400	223346890	18840	18840	18840	18840	0
129	20230605	164300	223346890	18840	18840	18840	18840	0
130	20230605	164200	223346890	18840	18840	18840	18840	0
131	20230605	164100	223346890	18840	18840	18840	18840	0
132	20230605	164000	223346890	18840	18840	18840	18840	0
133	20230605	163900	223346890	18840	18840	18840	18840	0
134	20230605	163800	223346890	18840	18840	18840	18840	0
135	20230605	163700	223346890	18840	18840	18840	18840	0
136	20230605	163600	223346890	18840	18840	18840	18840	0
137	20230605	163500	223346890	18840	18840	18840	18840	0
138	20230605	163400	223346890	18840	18840	18840	18840	0
139	20230605	163300	223346890	18840	18840	18840	18840	0
140	20230605	163200	223346890	18840	18840	18840	18840	0
141	20230605	163100	223346890	18840	18840	18840	18840	0
142	20230605	163000	223346890	18840	18840	18840	18840	0
143	20230605	162900	223346890	18840	18840	18840	18840	0
144	20230605	162800	223346890	18840	18840	18840	18840	0
145	20230605	162700	223346890	18840	18840	18840	18840	0
146	20230605	162600	223346890	18840	18840	18840	18840	0
147	20230605	162500	223346890	18840	18840	18840	18840	0
148	20230605	162400	223346890	18840	18840	18840	18840	0
149	20230605	162300	223346890	18840	18840	18840	18840	0
150	20230605	162200	223346890	18840	18840	18840	18840	0
151	20230605	162100	223346890	18840	18840	18840	18840	0
152	20230605	162000	223346890	18840	18840	18840	18840	311
153	20230605	161900	223346890	18840	18840	18840	18840	0
154	20230605	161800	223346890	18840	18840	18840	18840	0
155	20230605	161700	223346890	18840	18840	18840	18840	0
156	20230605	161600	223346890	18840	18840	18840	18840	0
157	20230605	161500	223346890	18840	18840	18840	18840	0
158	20230605	161400	223346890	18840	18840	18840	18840	0
159	20230605	161300	223346890	18840	18840	18840	18840	0
160	20230605	161200	223346890	18840	18840	18840	18840	0
161	20230605	161100	223346890	18840	18840	18840	18840	0
162	20230605	161000	223346890	18840	18840	18840	18840	0
163	20230605	160900	223346890	18840	18840	18840	18840	0
164	20230605	160800	223346890	18840	18840	18840	18840	0
165	20230605	160700	223346890	18840	18840	18840	18840	0
166	20230605	160600	223346890	18840	18840	18840	18840	0
167	20230605	160500	223346890	18840	18840	18840	18840	0
168	20230605	160400	223346890	18840	18840	18840	18840	0
169	20230605	160300	223346890	18840	18840	18840	18840	0
170	20230605	160200	223346890	18840	18840	18840	18840	0
171	20230605	160100	223346890	18840	18840	18840	18840	0
172	20230605	160000	223346890	18840	18840	18840	18840	0
173	20230605	155900	223346890	18840	18840	18840	18840	0
174	20230605	155800	223346890	18840	18840	18840	18840	0
175	20230605	155700	223346890	18840	18840	18840	18840	0
176	20230605	155600	223346890	18840	18840	18840	18840	0
177	20230605	155500	223346890	18840	18840	18840	18840	0
178	20230605	155400	223346890	18840	18840	18840	18840	0
179	20230605	155300	223346890	18840	18840	18840	18840	0
180	20230605	155200	223346890	18840	18840	18840	18840	0
181	20230605	155100	223346890	18840	18840	18840	18840	0
182	20230605	155000	223346890	18840	18840	18840	18840	311
183	20230605	154900	223346890	18840	18840	18840	18840	0
184	20230605	154800	223346890	18840	18840	18840	18840	0
185	20230605	154700	223346890	18840	18840	18840	18840	0
186	20230605	154600	223346890	18840	18840	18840	18840	0
187	20230605	154500	223346890	18840	18840	18840	18840	0
188	20230605	154400	223346890	18840	18840	18840	18840	0
189	20230605	154300	223346890	18840	18840	18840	18840	0
190	20230605	154200	223346890	18840	18840	18840	18840	0
191	20230605	154100	223346890	18840	18840	18840	18840	0
192	20230605	154000	223346890	18840	18840	18840	18840	0
193	20230605	153900	223346890	18840	18840	18840	18840	0
194	20230605	153800	223346890	18840	18840	18840	18840	0
195	20230605	153700	223346890	18840	18840	18840	18840	0
196	20230605	153600	223346890	18840	18840	18840	18840	0
197	20230605	153500	223346890	18840	18840	18840	18840	0
198	20230605	153400	223346890	18840	18840	18840	18840	0
199	20230605	153300	223346890	18840	18840	18840	18840	0
200	20230605	153200	223346890	18840	18840	18840	18840	0
201	20230605	153100	223346890	18840	18840	18840	18840	0
202	20230605	153000	223346890	18840	18840	18840	18840	311
203	20230605	152900	217487650	18800	18800	18800	18800	0
204	20230605	152800	217487650	18800	18800	18800	18800	0
205	20230605	152700	217487650	18800	18800	18800	18800	0
206	20230605	152600	217487650	18800	18800	18800	18800	0
207	20230605	152500	217487650	18800	18800	18800	18800	0
208	20230605	152400	217487650	18800	18800	18800	18800	0
209	20230605	152300	217487650	18800	18800	18800	18800	0
210	20230605	152200	217487650	18800	18800	18800	18800	0
211	20230605	152100	217487650	18800	18800	18800	18800	0
212	20230605	152000	217487650	18800	18800	18800	18800	0
213	20230605	151900	217487650	18800	18830	18830	18800	255
214	20230605	151800	212693620	18830	18830	18830	18830	1
215	20230605	151700	212674790	18830	18830	18830	18830	0
216	20230605	151600	212674790	18830	18830	18830	18830	0
217	20230605	151500	212674790	18830	18830	18830	18830	0
218	20230605	151400	212674790	18830	18830	18830	18830	0
219	20230605	151300	212674790	18830	18830	18830	18830	2
220	20230605	151200	212637130	18800	18800	18800	18800	0
221	20230605	151100	212637130	18800	18800	18800	18800	0
222	20230605	151000	212637130	18800	18800	18800	18800	0
223	20230605	150900	212637130	18800	18830	18830	18800	103
224	20230605	150800	210697730	18830	18830	18830	18830	0
225	20230605	150700	210697730	18830	18830	18830	18830	0
226	20230605	150600	210697730	18830	18830	18830	18830	0
227	20230605	150500	210697730	18830	18830	18830	18830	0
228	20230605	150400	210697730	18830	18830	18830	18830	0
229	20230605	150300	210697730	18830	18820	18830	18820	100
230	20230605	150200	208815300	18800	18800	18800	18800	0
231	20230605	150100	208815300	18800	18800	18800	18800	0
232	20230605	150000	208815300	18800	18800	18800	18800	0
233	20230605	145900	208815300	18800	18800	18800	18800	0
234	20230605	145800	208815300	18800	18800	18800	18800	0
235	20230605	145700	208815300	18800	18800	18800	18800	0
236	20230605	145600	208815300	18800	18800	18800	18800	0
237	20230605	145500	208815300	18800	18800	18800	18800	0
238	20230605	145400	208815300	18800	18800	18800	18800	220
239	20230605	145300	204679300	18800	18800	18800	18800	0
240	20230605	145200	204679300	18800	18800	18800	18800	52
241	20230605	145100	203701700	18810	18810	18810	18810	0
242	20230605	145000	203701700	18810	18810	18810	18810	0
243	20230605	144900	203701700	18810	18810	18810	18810	0
244	20230605	144800	203701700	18810	18810	18810	18810	0
245	20230605	144700	203701700	18810	18810	18810	18810	0
246	20230605	144600	203701700	18810	18810	18810	18810	0
247	20230605	144500	203701700	18810	18810	18810	18810	0
248	20230605	144400	203701700	18810	18810	18810	18810	0
249	20230605	144300	203701700	18810	18810	18810	18810	0
250	20230605	144200	203701700	18810	18810	18810	18810	0
251	20230605	144100	203701700	18810	18810	18810	18810	0
252	20230605	144000	203701700	18810	18820	18820	18810	140
253	20230605	143900	201066920	18820	18820	18820	18820	0
254	20230605	143800	201066920	18820	18820	18820	18820	0
255	20230605	143700	201066920	18820	18820	18820	18820	0
256	20230605	143600	201066920	18820	18820	18820	18820	20
257	20230605	143500	200690520	18800	18800	18800	18800	0
258	20230605	143400	200690520	18800	18800	18800	18800	0
259	20230605	143300	200690520	18800	18800	18800	18800	0
260	20230605	143200	200690520	18800	18800	18800	18800	0
261	20230605	143100	200690520	18800	18800	18800	18800	2
262	20230605	143000	200652920	18820	18820	18820	18820	0
263	20230605	142900	200652920	18820	18820	18820	18820	0
264	20230605	142800	200652920	18820	18820	18820	18820	0
265	20230605	142700	200652920	18820	18820	18820	18820	0
266	20230605	142600	200652920	18820	18820	18820	18820	8
267	20230605	142500	200502360	18810	18810	18810	18810	0
268	20230605	142400	200502360	18810	18810	18810	18810	61
269	20230605	142300	199354950	18800	18800	18800	18800	0
270	20230605	142200	199354950	18800	18800	18800	18800	23
271	20230605	142100	198922550	18800	18800	18800	18800	0
272	20230605	142000	198922550	18800	18800	18800	18800	0
273	20230605	141900	198922550	18800	18800	18800	18800	0
274	20230605	141800	198922550	18800	18800	18800	18800	0
275	20230605	141700	198922550	18800	18800	18800	18800	1
276	20230605	141600	198903750	18800	18800	18800	18800	1
277	20230605	141500	198884950	18800	18800	18800	18800	0
278	20230605	141400	198884950	18800	18800	18800	18800	0
279	20230605	141300	198884950	18800	18800	18800	18800	0
280	20230605	141200	198884950	18800	18800	18800	18800	0
281	20230605	141100	198884950	18800	18800	18800	18800	186
282	20230605	141000	195388150	18800	18800	18800	18800	0
283	20230605	140900	195388150	18800	18800	18800	18800	0
284	20230605	140800	195388150	18800	18820	18820	18800	223
285	20230605	140700	191191590	18820	18820	18830	18820	35
286	20230605	140600	190532860	18820	18820	18830	18820	66
287	20230605	140500	189290720	18820	18820	18820	18820	22
288	20230605	140400	188876680	18830	18830	18830	18830	0
289	20230605	140300	188876680	18830	18830	18830	18830	0
290	20230605	140200	188876680	18830	18830	18830	18830	6
291	20230605	140100	188763700	18820	18820	18820	18820	0
292	20230605	140000	188763700	18820	18820	18820	18820	0
293	20230605	135900	188763700	18820	18820	18820	18820	0
294	20230605	135800	188763700	18820	18820	18820	18820	0
295	20230605	135700	188763700	18820	18820	18820	18820	0
296	20230605	135600	188763700	18820	18820	18820	18820	0
297	20230605	135500	188763700	18820	18820	18820	18820	0
298	20230605	135400	188763700	18820	18820	18820	18820	1
299	20230605	135300	188744880	18830	18830	18830	18830	0
300	20230605	135200	188744880	18830	18830	18830	18830	0
301	20230605	135100	188744880	18830	18830	18830	18830	50
302	20230605	135000	187803380	18820	18820	18820	18820	0
303	20230605	134900	187803380	18820	18820	18820	18820	0
304	20230605	134800	187803380	18820	18820	18820	18820	0
305	20230605	134700	187803380	18820	18820	18820	18820	0
306	20230605	134600	187803380	18820	18820	18820	18820	384
307	20230605	134500	180576500	18810	18810	18810	18810	343
308	20230605	134400	174124670	18800	18800	18800	18800	0
309	20230605	134300	174124670	18800	18800	18800	18800	0
310	20230605	134200	174124670	18800	18800	18800	18800	0
311	20230605	134100	174124670	18800	18800	18800	18800	0
312	20230605	134000	174124670	18800	18800	18800	18800	0
313	20230605	133900	174124670	18800	18800	18800	18800	0
314	20230605	133800	174124670	18800	18800	18800	18800	101
315	20230605	133700	172225870	18810	18810	18810	18810	0
316	20230605	133600	172225870	18810	18810	18810	18810	0
317	20230605	133500	172225870	18810	18810	18810	18810	0
318	20230605	133400	172225870	18810	18810	18810	18810	0
319	20230605	133300	172225870	18810	18810	18810	18810	1
320	20230605	133200	172207060	18810	18810	18810	18810	0
321	20230605	133100	172207060	18810	18810	18810	18810	0
322	20230605	133000	172207060	18810	18810	18810	18810	0
323	20230605	132900	172207060	18810	18810	18810	18810	0
324	20230605	132800	172207060	18810	18810	18810	18810	0
325	20230605	132700	172207060	18810	18810	18810	18810	0
326	20230605	132600	172207060	18810	18810	18810	18810	100
327	20230605	132500	170326060	18810	18810	18810	18810	0
328	20230605	132400	170326060	18810	18800	18810	18800	100
329	20230605	132300	168445110	18810	18810	18810	18810	0
330	20230605	132200	168445110	18810	18810	18810	18810	0
331	20230605	132100	168445110	18810	18810	18810	18810	0
332	20230605	132000	168445110	18810	18810	18810	18810	0
333	20230605	131900	168445110	18810	18810	18810	18810	0
334	20230605	131800	168445110	18810	18810	18810	18810	10
335	20230605	131700	168257010	18800	18800	18800	18800	0
336	20230605	131600	168257010	18800	18800	18800	18800	0
337	20230605	131500	168257010	18800	18800	18800	18800	0
338	20230605	131400	168257010	18800	18800	18800	18800	0
339	20230605	131300	168257010	18800	18800	18800	18800	0
340	20230605	131200	168257010	18800	18800	18800	18800	0
341	20230605	131100	168257010	18800	18800	18800	18800	0
342	20230605	131000	168257010	18800	18790	18800	18790	200
343	20230605	130900	164498010	18780	18780	18780	18780	0
344	20230605	130800	164498010	18780	18780	18780	18780	0
345	20230605	130700	164498010	18780	18780	18780	18780	0
346	20230605	130600	164498010	18780	18780	18780	18780	0
347	20230605	130500	164498010	18780	18780	18780	18780	150
348	20230605	130400	161681010	18780	18780	18780	18780	0
349	20230605	130300	161681010	18780	18780	18780	18780	0
350	20230605	130200	161681010	18780	18780	18780	18780	50
351	20230605	130100	160742010	18780	18780	18780	18780	0
352	20230605	130000	160742010	18780	18780	18780	18780	0
353	20230605	125900	160742010	18780	18780	18780	18780	0
354	20230605	125800	160742010	18780	18780	18780	18780	0
355	20230605	125700	160742010	18780	18780	18780	18780	0
356	20230605	125600	160742010	18780	18780	18780	18780	1
357	20230605	125500	160723230	18780	18780	18780	18780	0
358	20230605	125400	160723230	18780	18780	18780	18780	1
359	20230605	125300	160704450	18800	18800	18800	18800	0
360	20230605	125200	160704450	18800	18800	18800	18800	0
361	20230605	125100	160704450	18800	18800	18800	18800	130
362	20230605	125000	158260450	18800	18800	18800	18800	0
363	20230605	124900	158260450	18800	18800	18800	18800	0
364	20230605	124800	158260450	18800	18800	18800	18800	284
365	20230605	124700	152921250	18810	18810	18810	18810	0
366	20230605	124600	152921250	18810	18810	18810	18810	0
367	20230605	124500	152921250	18810	18810	18810	18810	1
368	20230605	124400	152902440	18810	18810	18810	18810	1
369	20230605	124300	152883630	18820	18820	18820	18820	0
370	20230605	124200	152883630	18820	18820	18820	18820	0
371	20230605	124100	152883630	18820	18820	18820	18820	0
372	20230605	124000	152883630	18820	18820	18820	18820	0
373	20230605	123900	152883630	18820	18820	18820	18820	0
374	20230605	123800	152883630	18820	18820	18820	18820	0
375	20230605	123700	152883630	18820	18820	18820	18820	0
376	20230605	123600	152883630	18820	18820	18820	18820	7
377	20230605	123500	152751890	18810	18810	18810	18810	0
378	20230605	123400	152751890	18810	18810	18810	18810	0
379	20230605	123300	152751890	18810	18810	18810	18810	0
380	20230605	123200	152751890	18810	18810	18810	18810	0
381	20230605	123100	152751890	18810	18810	18810	18810	25
382	20230605	123000	152281640	18810	18810	18810	18810	0
383	20230605	122900	152281640	18810	18810	18810	18810	0
384	20230605	122800	152281640	18810	18810	18810	18810	28
385	20230605	122700	151754960	18810	18810	18810	18810	182
386	20230605	122600	148331540	18810	18810	18810	18810	53
387	20230605	122500	147334610	18820	18820	18820	18820	0
388	20230605	122400	147334610	18820	18820	18820	18820	0
389	20230605	122300	147334610	18820	18820	18820	18820	0
390	20230605	122200	147334610	18820	18820	18820	18820	0
391	20230605	122100	147334610	18820	18820	18820	18820	27
392	20230605	122000	146826470	18820	18820	18820	18820	10
393	20230605	121900	146638270	18820	18820	18820	18820	0
394	20230605	121800	146638270	18820	18810	18820	18810	267
395	20230605	121700	141615330	18800	18800	18800	18800	120
396	20230605	121600	139359330	18800	18770	18800	18760	369
397	20230605	121500	132431290	18800	18800	18800	18800	0
398	20230605	121400	132431290	18800	18800	18800	18800	0
399	20230605	121300	132431290	18800	18800	18800	18800	33
400	20230605	121200	131810890	18800	18800	18800	18800	25
401	20230605	121100	131340890	18800	18800	18800	18800	23
402	20230605	121000	130908490	18800	18800	18800	18800	24
403	20230605	120900	130457290	18800	18800	18800	18800	0
404	20230605	120800	130457290	18800	18800	18800	18800	0
405	20230605	120700	130457290	18800	18800	18800	18800	0
406	20230605	120600	130457290	18800	18800	18800	18800	0
407	20230605	120500	130457290	18800	18800	18800	18800	0
408	20230605	120400	130457290	18800	18800	18800	18800	0
409	20230605	120300	130457290	18800	18800	18800	18800	0
410	20230605	120200	130457290	18800	18760	18800	18760	1120
411	20230605	120100	109410450	18750	18750	18750	18750	0
412	20230605	120000	109410450	18750	18750	18750	18750	18
413	20230605	115900	109072950	18750	18750	18750	18750	0
414	20230605	115800	109072950	18750	18750	18750	18750	204
415	20230605	115700	105247950	18750	18750	18750	18750	100
416	20230605	115600	103372950	18760	18760	18760	18760	0
417	20230605	115500	103372950	18760	18760	18760	18760	129
418	20230605	115400	100952910	18760	18760	18760	18760	30
419	20230605	115300	100390110	18770	18780	18780	18770	6
420	20230605	115200	100277450	18780	18780	18780	18780	0
421	20230605	115100	100277450	18780	18790	18790	18780	30
422	20230605	115000	99714010	18790	18790	18790	18790	0
423	20230605	114900	99714010	18790	18790	18790	18790	0
424	20230605	114800	99714010	18790	18790	18790	18790	4
425	20230605	114700	99638850	18790	18790	18790	18790	15
426	20230605	114600	99357000	18800	18800	18800	18800	0
427	20230605	114500	99357000	18800	18800	18800	18800	0
428	20230605	114400	99357000	18800	18800	18800	18800	11
429	20230605	114300	99150200	18800	18800	18800	18800	0
430	20230605	114200	99150200	18800	18800	18800	18800	0
431	20230605	114100	99150200	18800	18800	18800	18800	0
432	20230605	114000	99150200	18800	18800	18800	18800	0
433	20230605	113900	99150200	18800	18800	18800	18800	200
434	20230605	113800	95390200	18800	18800	18800	18800	0
435	20230605	113700	95390200	18800	18800	18800	18800	0
436	20230605	113600	95390200	18800	18800	18800	18800	0
437	20230605	113500	95390200	18800	18800	18800	18800	0
438	20230605	113400	95390200	18800	18800	18800	18800	0
439	20230605	113300	95390200	18800	18800	18800	18800	0
440	20230605	113200	95390200	18800	18800	18800	18800	0
441	20230605	113100	95390200	18800	18800	18800	18800	0
442	20230605	113000	95390200	18800	18800	18800	18800	0
443	20230605	112900	95390200	18800	18760	18800	18760	220
444	20230605	112800	91258520	18770	18770	18770	18770	6
445	20230605	112700	91145900	18770	18770	18770	18770	7
446	20230605	112600	91014510	18800	18800	18800	18800	0
447	20230605	112500	91014510	18800	18800	18800	18800	0
448	20230605	112400	91014510	18800	18800	18800	18800	0
449	20230605	112300	91014510	18800	18800	18800	18800	0
450	20230605	112200	91014510	18800	18800	18800	18800	100
451	20230605	112100	89134510	18800	18800	18800	18800	0
452	20230605	112000	89134510	18800	18800	18800	18800	0
453	20230605	111900	89134510	18800	18800	18800	18800	0
454	20230605	111800	89134510	18800	18800	18800	18800	0
455	20230605	111700	89134510	18800	18770	18800	18770	12
456	20230605	111600	88909240	18800	18800	18800	18800	100
457	20230605	111500	87029240	18800	18800	18800	18800	15
458	20230605	111400	86747240	18800	18800	18800	18800	1
459	20230605	111300	86728440	18760	18760	18760	18760	34
460	20230605	111200	86090600	18800	18710	18800	18710	1140
461	20230605	111100	64713270	18710	18710	18710	18710	50
462	20230605	111000	63777770	18720	18720	18720	18720	12
463	20230605	110900	63553130	18720	18720	18720	18720	16
464	20230605	110800	63253610	18710	18710	18710	18710	0
465	20230605	110700	63253610	18710	18710	18710	18710	0
466	20230605	110600	63253610	18710	18710	18710	18710	0
467	20230605	110500	63253610	18710	18710	18710	18710	100
468	20230605	110400	61382610	18710	18710	18710	18710	0
469	20230605	110300	61382610	18710	18710	18710	18710	0
470	20230605	110200	61382610	18710	18710	18710	18710	0
471	20230605	110100	61382610	18710	18720	18720	18710	526
472	20230605	110000	51535930	18720	18720	18720	18720	8
473	20230605	105900	51386170	18710	18710	18710	18710	0
474	20230605	105800	51386170	18710	18710	18710	18710	20
475	20230605	105700	51011970	18710	18710	18710	18710	0
476	20230605	105600	51011970	18710	18710	18710	18710	14
477	20230605	105500	50750030	18710	18710	18710	18710	18
478	20230605	105400	50413250	18710	18710	18710	18710	104
479	20230605	105300	48467410	18710	18710	18710	18710	29
480	20230605	105200	47924820	18710	18710	18710	18710	15
481	20230605	105100	47644170	18710	18710	18710	18710	23
482	20230605	105000	47213840	18710	18710	18710	18710	7
483	20230605	104900	47082870	18710	18710	18710	18710	0
484	20230605	104800	47082870	18710	18710	18710	18710	0
485	20230605	104700	47082870	18710	18710	18710	18710	16
486	20230605	104600	46783510	18710	18710	18710	18710	12
487	20230605	104500	46558990	18720	18720	18720	18720	0
488	20230605	104400	46558990	18720	18720	18720	18720	52
489	20230605	104300	45585550	18720	18720	18720	18720	30
490	20230605	104200	45023950	18730	18730	18730	18730	0
491	20230605	104100	45023950	18730	18730	18730	18730	0
492	20230605	104000	45023950	18730	18730	18730	18730	0
493	20230605	103900	45023950	18730	18730	18730	18730	0
494	20230605	103800	45023950	18730	18730	18730	18730	0
495	20230605	103700	45023950	18730	18730	18730	18730	0
496	20230605	103600	45023950	18730	18730	18730	18730	120
497	20230605	103500	42776350	18720	18720	18720	18720	0
498	20230605	103400	42776350	18720	18720	18720	18720	0
499	20230605	103300	42776350	18720	18720	18720	18720	0
500	20230605	103200	42776350	18720	18720	18720	18720	0
501	20230605	103100	42776350	18720	18720	18720	18720	10
502	20230605	103000	42589150	18720	18720	18720	18720	3
503	20230605	102900	42532990	18720	18720	18720	18720	8
504	20230605	102800	42383230	18720	18720	18720	18720	0
505	20230605	102700	42383230	18720	18720	18720	18720	3
506	20230605	102600	42327070	18730	18730	18730	18730	0
507	20230605	102500	42327070	18730	18730	18730	18730	10
508	20230605	102400	42139770	18730	18730	18730	18730	0
509	20230605	102300	42139770	18730	18710	18730	18710	232
510	20230605	102200	37796350	18710	18710	18710	18710	0
511	20230605	102100	37796350	18710	18710	18710	18710	0
512	20230605	102000	37796350	18710	18710	18710	18710	0
513	20230605	101900	37796350	18710	18710	18710	18710	1
514	20230605	101800	37777640	18710	18710	18710	18710	0
515	20230605	101700	37777640	18710	18710	18710	18710	0
516	20230605	101600	37777640	18710	18710	18710	18710	0
517	20230605	101500	37777640	18710	18710	18710	18710	0
518	20230605	101400	37777640	18710	18710	18710	18710	0
519	20230605	101300	37777640	18710	18710	18710	18710	0
520	20230605	101200	37777640	18710	18710	18710	18710	0
521	20230605	101100	37777640	18710	18710	18710	18710	0
522	20230605	101000	37777640	18710	18710	18710	18710	59
523	20230605	100900	36673750	18710	18710	18710	18710	0
524	20230605	100800	36673750	18710	18710	18710	18710	8
525	20230605	100700	36524070	18710	18710	18710	18710	0
526	20230605	100600	36524070	18710	18710	18710	18710	3
527	20230605	100500	36467940	18700	18700	18700	18700	0
528	20230605	100400	36467940	18700	18700	18700	18700	0
529	20230605	100300	36467940	18700	18700	18700	18700	3
530	20230605	100200	36411840	18730	18730	18730	18730	0
531	20230605	100100	36411840	18730	18730	18730	18730	0
532	20230605	100000	36411840	18730	18730	18730	18730	0
533	20230605	095900	36411840	18730	18710	18730	18710	134
534	20230605	095800	33904380	18710	18710	18710	18710	0
535	20230605	095700	33904380	18710	18710	18710	18710	6
536	20230605	095600	33792120	18720	18720	18720	18720	0
537	20230605	095500	33792120	18720	18720	18720	18720	0
538	20230605	095400	33792120	18720	18720	18720	18720	0
539	20230605	095300	33792120	18720	18720	18720	18720	9
540	20230605	095200	33623640	18720	18720	18720	18720	35
541	20230605	095100	32968440	18730	18730	18730	18730	0
542	20230605	095000	32968440	18730	18730	18730	18720	78
543	20230605	094900	31507550	18700	18700	18700	18700	0
544	20230605	094800	31507550	18700	18700	18700	18700	0
545	20230605	094700	31507550	18700	18700	18700	18700	0
546	20230605	094600	31507550	18700	18700	18700	18700	0
547	20230605	094500	31507550	18700	18730	18730	18700	110
548	20230605	094400	29450140	18730	18730	18730	18730	0
549	20230605	094300	29450140	18730	18730	18730	18730	0
550	20230605	094200	29450140	18730	18730	18730	18730	30
551	20230605	094100	28888240	18730	18730	18730	18730	0
552	20230605	094000	28888240	18730	18710	18730	18710	411
553	20230605	093900	21198210	18710	18710	18710	18710	0
554	20230605	093800	21198210	18710	18710	18710	18710	0
555	20230605	093700	21198210	18710	18720	18720	18710	46
556	20230605	093600	20337140	18730	18730	18730	18730	0
557	20230605	093500	20337140	18730	18730	18730	18730	6
558	20230605	093400	20224760	18720	18720	18720	18720	3
559	20230605	093300	20168600	18730	18730	18730	18730	0
560	20230605	093200	20168600	18730	18720	18730	18720	20
561	20230605	093100	19794100	18720	18720	18720	18720	36
562	20230605	093000	19120180	18720	18720	18720	18720	10
563	20230605	092900	18932980	18720	18720	18720	18720	11
564	20230605	092800	18727060	18730	18730	18730	18730	30
565	20230605	092700	18165160	18730	18730	18730	18730	0
566	20230605	092600	18165160	18730	18730	18730	18730	0
567	20230605	092500	18165160	18730	18730	18730	18730	0
568	20230605	092400	18165160	18730	18710	18730	18710	51
569	20230605	092300	17210930	18720	18720	18720	18720	54
570	20230605	092200	16200050	18730	18730	18730	18730	0
571	20230605	092100	16200050	18730	18730	18730	18730	114
572	20230605	092000	14064830	18730	18730	18730	18730	1
573	20230605	091900	14046100	18730	18730	18730	18730	2
574	20230605	091800	14008640	18730	18740	18740	18730	102
575	20230605	091700	12098160	18720	18720	18720	18710	53
576	20230605	091600	11106050	18710	18720	18720	18710	69
577	20230605	091500	9815040	18720	18700	18720	18700	195
578	20230605	091400	6166360	18710	18710	18710	18710	0
579	20230605	091300	6166360	18710	18710	18710	18710	0
580	20230605	091200	6166360	18710	18710	18710	18710	0
581	20230605	091100	6166360	18710	18710	18710	18710	0
582	20230605	091000	6166360	18710	18710	18710	18710	0
583	20230605	090900	6166360	18710	18700	18710	18700	27
584	20230605	090800	5661220	18710	18700	18710	18700	11
585	20230605	090700	5455460	18700	18710	18710	18700	93
586	20230605	090600	3715450	18710	18710	18710	18710	0
587	20230605	090500	3715450	18710	18700	18710	18700	113
588	20230605	090400	1602250	18700	18700	18700	18700	0
589	20230605	090300	1602250	18700	18700	18700	18700	1
590	20230605	090200	1583550	18630	18630	18630	18630	0
591	20230605	090100	1583550	18630	18630	18630	18630	0
592	20230605	090000	1583550	18630	18630	18630	18630	85