KissMeData/002240/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200700	339467150	18580	18580	18580	18580	230
3	20230612	200600	339467150	18580	18580	18580	18580	0
4	20230612	200500	339467150	18580	18580	18580	18580	0
5	20230612	200400	339467150	18580	18580	18580	18580	0
6	20230612	200300	339467150	18580	18580	18580	18580	0
7	20230612	200200	339467150	18580	18580	18580	18580	0
8	20230612	200100	339467150	18580	18580	18580	18580	0
9	20230612	200000	339467150	18580	18580	18580	18580	0
10	20230612	195900	339467150	18580	18580	18580	18580	0
11	20230612	195800	339467150	18580	18580	18580	18580	0
12	20230612	195700	339467150	18580	18580	18580	18580	0
13	20230612	195600	339467150	18580	18580	18580	18580	0
14	20230612	195500	339467150	18580	18580	18580	18580	0
15	20230612	195400	339467150	18580	18580	18580	18580	0
16	20230612	195300	339467150	18580	18580	18580	18580	0
17	20230612	195200	339467150	18580	18580	18580	18580	0
18	20230612	195100	339467150	18580	18580	18580	18580	0
19	20230612	195000	339467150	18580	18580	18580	18580	0
20	20230612	194900	339467150	18580	18580	18580	18580	0
21	20230612	194800	339467150	18580	18580	18580	18580	0
22	20230612	194700	339467150	18580	18580	18580	18580	0
23	20230612	194600	339467150	18580	18580	18580	18580	0
24	20230612	194500	339467150	18580	18580	18580	18580	0
25	20230612	194400	339467150	18580	18580	18580	18580	0
26	20230612	194300	339467150	18580	18580	18580	18580	0
27	20230612	194200	339467150	18580	18580	18580	18580	0
28	20230612	194100	339467150	18580	18580	18580	18580	0
29	20230612	194000	339467150	18580	18580	18580	18580	0
30	20230612	193900	339467150	18580	18580	18580	18580	0
31	20230612	193800	339467150	18580	18580	18580	18580	0
32	20230612	193700	339467150	18580	18580	18580	18580	230
33	20230612	193600	339467150	18580	18580	18580	18580	0
34	20230612	193500	339467150	18580	18580	18580	18580	0
35	20230612	193400	339467150	18580	18580	18580	18580	0
36	20230612	193300	339467150	18580	18580	18580	18580	0
37	20230612	193200	339467150	18580	18580	18580	18580	0
38	20230612	193100	339467150	18580	18580	18580	18580	0
39	20230612	193000	339467150	18580	18580	18580	18580	0
40	20230612	192900	339467150	18580	18580	18580	18580	0
41	20230612	192800	339467150	18580	18580	18580	18580	0
42	20230612	192700	339467150	18580	18580	18580	18580	0
43	20230612	192600	339467150	18580	18580	18580	18580	0
44	20230612	192500	339467150	18580	18580	18580	18580	0
45	20230612	192400	339467150	18580	18580	18580	18580	0
46	20230612	192300	339467150	18580	18580	18580	18580	0
47	20230612	192200	339467150	18580	18580	18580	18580	0
48	20230612	192100	339467150	18580	18580	18580	18580	0
49	20230612	192000	339467150	18580	18580	18580	18580	0
50	20230612	191900	339467150	18580	18580	18580	18580	0
51	20230612	191800	339467150	18580	18580	18580	18580	0
52	20230612	191700	339467150	18580	18580	18580	18580	0
53	20230612	191600	339467150	18580	18580	18580	18580	0
54	20230612	191500	339467150	18580	18580	18580	18580	0
55	20230612	191400	339467150	18580	18580	18580	18580	0
56	20230612	191300	339467150	18580	18580	18580	18580	0
57	20230612	191200	339467150	18580	18580	18580	18580	0
58	20230612	191100	339467150	18580	18580	18580	18580	0
59	20230612	191000	339467150	18580	18580	18580	18580	0
60	20230612	190900	339467150	18580	18580	18580	18580	0
61	20230612	190800	339467150	18580	18580	18580	18580	0
62	20230612	190700	339467150	18580	18580	18580	18580	230
63	20230612	190600	339467150	18580	18580	18580	18580	0
64	20230612	190500	339467150	18580	18580	18580	18580	0
65	20230612	190400	339467150	18580	18580	18580	18580	0
66	20230612	190300	339467150	18580	18580	18580	18580	0
67	20230612	190200	339467150	18580	18580	18580	18580	0
68	20230612	190100	339467150	18580	18580	18580	18580	0
69	20230612	190000	339467150	18580	18580	18580	18580	0
70	20230612	185900	339467150	18580	18580	18580	18580	0
71	20230612	185800	339467150	18580	18580	18580	18580	0
72	20230612	185700	339467150	18580	18580	18580	18580	0
73	20230612	185600	339467150	18580	18580	18580	18580	0
74	20230612	185500	339467150	18580	18580	18580	18580	0
75	20230612	185400	339467150	18580	18580	18580	18580	0
76	20230612	185300	339467150	18580	18580	18580	18580	0
77	20230612	185200	339467150	18580	18580	18580	18580	0
78	20230612	185100	339467150	18580	18580	18580	18580	0
79	20230612	185000	339467150	18580	18580	18580	18580	0
80	20230612	184900	339467150	18580	18580	18580	18580	0
81	20230612	184800	339467150	18580	18580	18580	18580	0
82	20230612	184700	339467150	18580	18580	18580	18580	0
83	20230612	184600	339467150	18580	18580	18580	18580	0
84	20230612	184500	339467150	18580	18580	18580	18580	0
85	20230612	184400	339467150	18580	18580	18580	18580	0
86	20230612	184300	339467150	18580	18580	18580	18580	0
87	20230612	184200	339467150	18580	18580	18580	18580	0
88	20230612	184100	339467150	18580	18580	18580	18580	0
89	20230612	184000	339467150	18580	18580	18580	18580	0
90	20230612	183900	339467150	18580	18580	18580	18580	0
91	20230612	183800	339467150	18580	18580	18580	18580	0
92	20230612	183700	339467150	18580	18580	18580	18580	230
93	20230612	183600	339467150	18580	18580	18580	18580	0
94	20230612	183500	339467150	18580	18580	18580	18580	0
95	20230612	183400	339467150	18580	18580	18580	18580	0
96	20230612	183300	339467150	18580	18580	18580	18580	0
97	20230612	183200	339467150	18580	18580	18580	18580	0
98	20230612	183100	339467150	18580	18580	18580	18580	0
99	20230612	183000	339467150	18580	18580	18580	18580	0
100	20230612	182900	339467150	18580	18580	18580	18580	0
101	20230612	182800	339467150	18580	18580	18580	18580	0
102	20230612	182700	339467150	18580	18580	18580	18580	0
103	20230612	182600	339467150	18580	18580	18580	18580	0
104	20230612	182500	339467150	18580	18580	18580	18580	0
105	20230612	182400	339467150	18580	18580	18580	18580	0
106	20230612	182300	339467150	18580	18580	18580	18580	0
107	20230612	182200	339467150	18580	18580	18580	18580	0
108	20230612	182100	339467150	18580	18580	18580	18580	0
109	20230612	182000	339467150	18580	18580	18580	18580	0
110	20230612	181900	339467150	18580	18580	18580	18580	0
111	20230612	181800	339467150	18580	18580	18580	18580	0
112	20230612	181700	339467150	18580	18580	18580	18580	0
113	20230612	181600	339467150	18580	18580	18580	18580	0
114	20230612	181500	339467150	18580	18580	18580	18580	0
115	20230612	181400	339467150	18580	18580	18580	18580	0
116	20230612	181300	339467150	18580	18580	18580	18580	0
117	20230612	181200	339467150	18580	18580	18580	18580	0
118	20230612	181100	339467150	18580	18580	18580	18580	0
119	20230612	181000	339467150	18580	18580	18580	18580	0
120	20230612	180900	339467150	18580	18580	18580	18580	0
121	20230612	180800	339467150	18580	18580	18580	18580	0
122	20230612	180700	339467150	18580	18580	18580	18580	230
123	20230612	180600	339467150	18580	18580	18580	18580	0
124	20230612	180500	339467150	18580	18580	18580	18580	0
125	20230612	180400	339467150	18580	18580	18580	18580	0
126	20230612	180300	339467150	18580	18580	18580	18580	0
127	20230612	180200	339467150	18580	18580	18580	18580	0
128	20230612	180100	339467150	18580	18580	18580	18580	0
129	20230612	180000	339467150	18580	18580	18580	18580	0
130	20230612	175900	339467150	18580	18580	18580	18580	0
131	20230612	175800	339467150	18580	18580	18580	18580	0
132	20230612	175700	339467150	18580	18580	18580	18580	0
133	20230612	175600	339467150	18580	18580	18580	18580	0
134	20230612	175500	339467150	18580	18580	18580	18580	0
135	20230612	175400	339467150	18580	18580	18580	18580	0
136	20230612	175300	339467150	18580	18580	18580	18580	0
137	20230612	175200	339467150	18580	18580	18580	18580	0
138	20230612	175100	339467150	18580	18580	18580	18580	0
139	20230612	175000	339467150	18580	18580	18580	18580	0
140	20230612	174900	339467150	18580	18580	18580	18580	0
141	20230612	174800	339467150	18580	18580	18580	18580	0
142	20230612	174700	339467150	18580	18580	18580	18580	0
143	20230612	174600	339467150	18580	18580	18580	18580	0
144	20230612	174500	339467150	18580	18580	18580	18580	0
145	20230612	174400	339467150	18580	18580	18580	18580	0
146	20230612	174300	339467150	18580	18580	18580	18580	0
147	20230612	174200	339467150	18580	18580	18580	18580	0
148	20230612	174100	339467150	18580	18580	18580	18580	0
149	20230612	174000	339467150	18580	18580	18580	18580	0
150	20230612	173900	339467150	18580	18580	18580	18580	0
151	20230612	173800	339467150	18580	18580	18580	18580	0
152	20230612	173700	339467150	18580	18580	18580	18580	230
153	20230612	173600	339467150	18580	18580	18580	18580	0
154	20230612	173500	339467150	18580	18580	18580	18580	0
155	20230612	173400	339467150	18580	18580	18580	18580	0
156	20230612	173300	339467150	18580	18580	18580	18580	0
157	20230612	173200	339467150	18580	18580	18580	18580	0
158	20230612	173100	339467150	18580	18580	18580	18580	0
159	20230612	173000	339467150	18580	18580	18580	18580	0
160	20230612	172900	339467150	18580	18580	18580	18580	0
161	20230612	172800	339467150	18580	18580	18580	18580	0
162	20230612	172700	339467150	18580	18580	18580	18580	0
163	20230612	172600	339467150	18580	18580	18580	18580	0
164	20230612	172500	339467150	18580	18580	18580	18580	0
165	20230612	172400	339467150	18580	18580	18580	18580	0
166	20230612	172300	339467150	18580	18580	18580	18580	0
167	20230612	172200	339467150	18580	18580	18580	18580	0
168	20230612	172100	339467150	18580	18580	18580	18580	0
169	20230612	172000	339467150	18580	18580	18580	18580	0
170	20230612	171900	339467150	18580	18580	18580	18580	0
171	20230612	171800	339467150	18580	18580	18580	18580	0
172	20230612	171700	339467150	18580	18580	18580	18580	0
173	20230612	171600	339467150	18580	18580	18580	18580	0
174	20230612	171500	339467150	18580	18580	18580	18580	0
175	20230612	171400	339467150	18580	18580	18580	18580	0
176	20230612	171300	339467150	18580	18580	18580	18580	0
177	20230612	171200	339467150	18580	18580	18580	18580	0
178	20230612	171100	339467150	18580	18580	18580	18580	0
179	20230612	171000	339467150	18580	18580	18580	18580	0
180	20230612	170900	339467150	18580	18580	18580	18580	0
181	20230612	170800	339467150	18580	18580	18580	18580	0
182	20230612	170700	339467150	18580	18580	18580	18580	230
183	20230612	170600	339467150	18580	18580	18580	18580	0
184	20230612	170500	339467150	18580	18580	18580	18580	0
185	20230612	170400	339467150	18580	18580	18580	18580	0
186	20230612	170300	339467150	18580	18580	18580	18580	0
187	20230612	170200	339467150	18580	18580	18580	18580	0
188	20230612	170100	339467150	18580	18580	18580	18580	0
189	20230612	170000	339467150	18580	18580	18580	18580	0
190	20230612	165900	339467150	18580	18580	18580	18580	0
191	20230612	165800	339467150	18580	18580	18580	18580	0
192	20230612	165700	339467150	18580	18580	18580	18580	0
193	20230612	165600	339467150	18580	18580	18580	18580	0
194	20230612	165500	339467150	18580	18580	18580	18580	0
195	20230612	165400	339467150	18580	18580	18580	18580	0
196	20230612	165300	339467150	18580	18580	18580	18580	0
197	20230612	165200	339467150	18580	18580	18580	18580	0
198	20230612	165100	339467150	18580	18580	18580	18580	0
199	20230612	165000	339467150	18580	18580	18580	18580	0
200	20230612	164900	339467150	18580	18580	18580	18580	0
201	20230612	164800	339467150	18580	18580	18580	18580	0
202	20230612	164700	339467150	18580	18580	18580	18580	0
203	20230612	164600	339467150	18580	18580	18580	18580	0
204	20230612	164500	339467150	18580	18580	18580	18580	0
205	20230612	164400	339467150	18580	18580	18580	18580	0
206	20230612	164300	339467150	18580	18580	18580	18580	0
207	20230612	164200	339467150	18580	18580	18580	18580	0
208	20230612	164100	339467150	18580	18580	18580	18580	0
209	20230612	164000	339467150	18580	18580	18580	18580	0
210	20230612	163900	339467150	18580	18580	18580	18580	0
211	20230612	163800	339467150	18580	18580	18580	18580	0
212	20230612	163700	339467150	18580	18580	18580	18580	230
213	20230612	163600	339467150	18580	18580	18580	18580	0
214	20230612	163500	339467150	18580	18580	18580	18580	0
215	20230612	163400	339467150	18580	18580	18580	18580	0
216	20230612	163300	339467150	18580	18580	18580	18580	0
217	20230612	163200	339467150	18580	18580	18580	18580	0
218	20230612	163100	339467150	18580	18580	18580	18580	0
219	20230612	163000	339467150	18580	18580	18580	18580	0
220	20230612	162900	339467150	18580	18580	18580	18580	0
221	20230612	162800	339467150	18580	18580	18580	18580	0
222	20230612	162700	339467150	18580	18580	18580	18580	0
223	20230612	162600	339467150	18580	18580	18580	18580	0
224	20230612	162500	339467150	18580	18580	18580	18580	0
225	20230612	162400	339467150	18580	18580	18580	18580	0
226	20230612	162300	339467150	18580	18580	18580	18580	0
227	20230612	162200	339467150	18580	18580	18580	18580	0
228	20230612	162100	339467150	18580	18580	18580	18580	0
229	20230612	162000	339467150	18580	18580	18580	18580	0
230	20230612	161900	339467150	18580	18580	18580	18580	0
231	20230612	161800	339467150	18580	18580	18580	18580	0
232	20230612	161700	339467150	18580	18580	18580	18580	0
233	20230612	161600	339467150	18580	18580	18580	18580	0
234	20230612	161500	339467150	18580	18580	18580	18580	0
235	20230612	161400	339467150	18580	18580	18580	18580	0
236	20230612	161300	339467150	18580	18580	18580	18580	0
237	20230612	161200	339467150	18580	18580	18580	18580	0
238	20230612	161100	339467150	18580	18580	18580	18580	0
239	20230612	161000	339467150	18580	18580	18580	18580	0
240	20230612	160900	339467150	18580	18580	18580	18580	0
241	20230612	160800	339467150	18580	18580	18580	18580	0
242	20230612	160700	339467150	18580	18580	18580	18580	230
243	20230612	160600	339467150	18580	18580	18580	18580	0
244	20230612	160500	339467150	18580	18580	18580	18580	0
245	20230612	160400	339467150	18580	18580	18580	18580	0
246	20230612	160300	339467150	18580	18580	18580	18580	0
247	20230612	160200	339467150	18580	18580	18580	18580	0
248	20230612	160100	339467150	18580	18580	18580	18580	0
249	20230612	160000	339467150	18580	18580	18580	18580	0
250	20230612	155900	339467150	18580	18580	18580	18580	0
251	20230612	155800	339467150	18580	18580	18580	18580	0
252	20230612	155700	339467150	18580	18580	18580	18580	0
253	20230612	155600	339467150	18580	18580	18580	18580	0
254	20230612	155500	339467150	18580	18580	18580	18580	0
255	20230612	155400	339467150	18580	18580	18580	18580	0
256	20230612	155300	339467150	18580	18580	18580	18580	0
257	20230612	155200	339467150	18580	18580	18580	18580	0
258	20230612	155100	339467150	18580	18580	18580	18580	0
259	20230612	155000	339467150	18580	18580	18580	18580	0
260	20230612	154900	339467150	18580	18580	18580	18580	0
261	20230612	154800	339467150	18580	18580	18580	18580	0
262	20230612	154700	339467150	18580	18580	18580	18580	0
263	20230612	154600	339467150	18580	18580	18580	18580	0
264	20230612	154500	339467150	18580	18580	18580	18580	0
265	20230612	154400	339467150	18580	18580	18580	18580	0
266	20230612	154300	339467150	18580	18580	18580	18580	0
267	20230612	154200	339467150	18580	18580	18580	18580	0
268	20230612	154100	339467150	18580	18580	18580	18580	0
269	20230612	154000	339467150	18580	18580	18580	18580	0
270	20230612	153900	339467150	18580	18580	18580	18580	0
271	20230612	153800	339467150	18580	18580	18580	18580	0
272	20230612	153700	339467150	18580	18580	18580	18580	230
273	20230612	153600	339467150	18580	18580	18580	18580	0
274	20230612	153500	339467150	18580	18580	18580	18580	0
275	20230612	153400	339467150	18580	18580	18580	18580	0
276	20230612	153300	339467150	18580	18580	18580	18580	0
277	20230612	153200	339467150	18580	18580	18580	18580	0
278	20230612	153100	339467150	18580	18580	18580	18580	0
279	20230612	153000	339467150	18580	18580	18580	18580	230
280	20230612	152900	335193750	18600	18600	18600	18600	0
281	20230612	152800	335193750	18600	18600	18600	18600	0
282	20230612	152700	335193750	18600	18600	18600	18600	0
283	20230612	152600	335193750	18600	18600	18600	18600	0
284	20230612	152500	335193750	18600	18600	18600	18600	0
285	20230612	152400	335193750	18600	18600	18600	18600	0
286	20230612	152300	335193750	18600	18600	18600	18600	0
287	20230612	152200	335193750	18600	18600	18600	18600	0
288	20230612	152100	335193750	18600	18600	18600	18600	0
289	20230612	152000	335193750	18600	18600	18600	18600	0
290	20230612	151900	335193750	18600	18580	18600	18580	4
291	20230612	151800	335119370	18590	18590	18590	18590	26
292	20230612	151700	334636030	18590	18590	18590	18590	6
293	20230612	151600	334524490	18590	18590	18590	18590	7
294	20230612	151500	334394360	18590	18580	18590	18580	16
295	20230612	151400	334097050	18580	18580	18580	18580	10
296	20230612	151300	333911250	18580	18590	18590	18580	14
297	20230612	151200	333651020	18590	18600	18600	18590	10
298	20230612	151100	333465090	18600	18600	18700	18590	113
299	20230612	151000	331354710	18590	18580	18700	18580	331
300	20230612	150900	325174550	18580	18580	18580	18580	19
301	20230612	150800	324821530	18580	18580	18580	18580	8
302	20230612	150700	324672890	18580	18580	18590	18580	23
303	20230612	150600	324245480	18580	18590	18590	18580	72
304	20230612	150500	322907060	18590	18590	18590	18590	20
305	20230612	150400	322535260	18590	18580	18590	18580	22
306	20230612	150300	322126420	18580	18580	18580	18580	13
307	20230612	150200	321884880	18580	18580	18580	18580	9
308	20230612	150100	321717660	18580	18580	18590	18580	20
309	20230612	150000	321346050	18580	18580	18600	18580	21
310	20230612	145900	320955750	18580	18590	18590	18580	13
311	20230612	145800	320714120	18590	18590	18590	18590	19
312	20230612	145700	320360910	18590	18590	18590	18590	15
313	20230612	145600	320082060	18590	18590	18590	18590	11
314	20230612	145500	319877570	18590	18590	18590	18590	19
315	20230612	145400	319524360	18590	18590	18590	18590	12
316	20230612	145300	319301280	18590	18590	18590	18590	13
317	20230612	145200	319059610	18590	18590	18600	18590	17
318	20230612	145100	318743530	18590	18600	18600	18590	15
319	20230612	145000	318464610	18600	18600	18610	18600	26
320	20230612	144900	317980880	18600	18600	18600	18600	20
321	20230612	144800	317608880	18600	18600	18600	18600	15
322	20230612	144700	317329880	18600	18600	18600	18600	11
323	20230612	144600	317125280	18600	18600	18600	18600	16
324	20230612	144500	316827680	18600	18600	18600	18600	13
325	20230612	144400	316585880	18600	18600	18600	18600	15
326	20230612	144300	316306880	18600	18600	18600	18600	12
327	20230612	144200	316083680	18600	18600	18610	18600	18
328	20230612	144100	315748850	18610	18610	18610	18600	13
329	20230612	144000	315507000	18610	18610	18610	18610	18
330	20230612	143900	315172020	18610	18620	18620	18610	9
331	20230612	143800	315004510	18610	18620	18620	18610	15
332	20230612	143700	314725290	18610	18600	18620	18600	49
333	20230612	143600	313813090	18600	18590	18640	18590	410
334	20230612	143500	306181390	18590	18590	18590	18590	6
335	20230612	143400	306069850	18600	18600	18600	18600	2
336	20230612	143300	306032650	18600	18600	18600	18600	2
337	20230612	143200	305995450	18600	18600	18600	18600	0
338	20230612	143100	305995450	18600	18600	18600	18600	1
339	20230612	143000	305976850	18610	18610	18610	18610	0
340	20230612	142900	305976850	18610	18610	18610	18610	6
341	20230612	142800	305865190	18580	18580	18580	18580	0
342	20230612	142700	305865190	18580	18580	18580	18580	0
343	20230612	142600	305865190	18580	18580	18580	18580	0
344	20230612	142500	305865190	18580	18630	18630	18580	170
345	20230612	142400	302702870	18650	18650	18650	18650	1
346	20230612	142300	302684220	18630	18640	18640	18630	400
347	20230612	142200	295232120	18640	18640	18640	18640	2
348	20230612	142100	295194840	18640	18640	18640	18640	0
349	20230612	142000	295194840	18640	18640	18640	18640	0
350	20230612	141900	295194840	18640	18640	18640	18640	5
351	20230612	141800	295101640	18640	18640	18640	18640	1
352	20230612	141700	295083000	18700	18700	18700	18700	0
353	20230612	141600	295083000	18700	18630	18700	18630	102
354	20230612	141500	293180270	18630	18630	18630	18630	0
355	20230612	141400	293180270	18630	18630	18630	18630	0
356	20230612	141300	293180270	18630	18630	18630	18630	0
357	20230612	141200	293180270	18630	18630	18630	18630	0
358	20230612	141100	293180270	18630	18630	18630	18630	0
359	20230612	141000	293180270	18630	18630	18630	18630	0
360	20230612	140900	293180270	18630	18660	18660	18630	2
361	20230612	140800	293142980	18620	18620	18620	18620	0
362	20230612	140700	293142980	18620	18630	18630	18620	30
363	20230612	140600	292584260	18660	18660	18660	18660	0
364	20230612	140500	292584260	18660	18660	18660	18660	0
365	20230612	140400	292584260	18660	18660	18660	18660	6
366	20230612	140300	292472300	18660	18660	18660	18660	0
367	20230612	140200	292472300	18660	18660	18660	18660	0
368	20230612	140100	292472300	18660	18660	18660	18660	0
369	20230612	140000	292472300	18660	18660	18660	18660	0
370	20230612	135900	292472300	18660	18660	18660	18660	0
371	20230612	135800	292472300	18660	18660	18660	18660	0
372	20230612	135700	292472300	18660	18660	18660	18660	0
373	20230612	135600	292472300	18660	18660	18660	18660	1
374	20230612	135500	292453640	18660	18670	18670	18660	5
375	20230612	135400	292360330	18700	18700	18700	18700	0
376	20230612	135300	292360330	18700	18700	18700	18700	0
377	20230612	135200	292360330	18700	18700	18700	18700	0
378	20230612	135100	292360330	18700	18700	18700	18700	0
379	20230612	135000	292360330	18700	18700	18700	18700	50
380	20230612	134900	291425330	18700	18700	18700	18700	0
381	20230612	134800	291425330	18700	18700	18700	18700	7
382	20230612	134700	291294430	18700	18700	18700	18700	0
383	20230612	134600	291294430	18700	18680	18700	18680	500
384	20230612	134500	281944670	18690	18690	18690	18690	0
385	20230612	134400	281944670	18690	18690	18690	18690	0
386	20230612	134300	281944670	18690	18690	18690	18690	28
387	20230612	134200	281421350	18690	18690	18690	18690	0
388	20230612	134100	281421350	18690	18690	18690	18690	72
389	20230612	134000	280075670	18690	18640	18690	18640	300
390	20230612	133900	274475190	18640	18640	18640	18640	0
391	20230612	133800	274475190	18640	18640	18640	18640	0
392	20230612	133700	274475190	18640	18640	18640	18640	0
393	20230612	133600	274475190	18640	18640	18640	18640	0
394	20230612	133500	274475190	18640	18640	18640	18640	0
395	20230612	133400	274475190	18640	18640	18640	18640	0
396	20230612	133300	274475190	18640	18640	18640	18640	0
397	20230612	133200	274475190	18640	18640	18640	18640	10
398	20230612	133100	274288790	18700	18700	18700	18700	0
399	20230612	133000	274288790	18700	18700	18700	18700	0
400	20230612	132900	274288790	18700	18700	18700	18700	0
401	20230612	132800	274288790	18700	18650	18700	18650	300
402	20230612	132700	268681560	18650	18650	18650	18650	0
403	20230612	132600	268681560	18650	18660	18660	18650	12
404	20230612	132500	268457730	18660	18660	18660	18660	3
405	20230612	132400	268401750	18660	18660	18660	18660	0
406	20230612	132300	268401750	18660	18660	18660	18660	0
407	20230612	132200	268401750	18660	18660	18660	18660	0
408	20230612	132100	268401750	18660	18660	18660	18660	0
409	20230612	132000	268401750	18660	18660	18660	18660	0
410	20230612	131900	268401750	18660	18660	18660	18660	0
411	20230612	131800	268401750	18660	18660	18660	18660	0
412	20230612	131700	268401750	18660	18660	18660	18660	0
413	20230612	131600	268401750	18660	18660	18660	18660	0
414	20230612	131500	268401750	18660	18660	18660	18660	0
415	20230612	131400	268401750	18660	18660	18660	18660	0
416	20230612	131300	268401750	18660	18680	18680	18660	45
417	20230612	131200	267561460	18700	18700	18700	18700	0
418	20230612	131100	267561460	18700	18700	18700	18700	0
419	20230612	131000	267561460	18700	18700	18700	18700	0
420	20230612	130900	267561460	18700	18700	18700	18700	1
421	20230612	130800	267542760	18700	18700	18700	18700	0
422	20230612	130700	267542760	18700	18700	18700	18700	0
423	20230612	130600	267542760	18700	18700	18700	18700	0
424	20230612	130500	267542760	18700	18700	18700	18700	0
425	20230612	130400	267542760	18700	18700	18700	18700	0
426	20230612	130300	267542760	18700	18700	18700	18700	0
427	20230612	130200	267542760	18700	18700	18700	18700	0
428	20230612	130100	267542760	18700	18690	18700	18690	500
429	20230612	130000	258193400	18700	18700	18700	18700	0
430	20230612	125900	258193400	18700	18700	18700	18700	0
431	20230612	125800	258193400	18700	18700	18700	18700	0
432	20230612	125700	258193400	18700	18700	18700	18700	0
433	20230612	125600	258193400	18700	18700	18700	18700	0
434	20230612	125500	258193400	18700	18700	18700	18700	0
435	20230612	125400	258193400	18700	18700	18700	18700	0
436	20230612	125300	258193400	18700	18700	18700	18700	0
437	20230612	125200	258193400	18700	18700	18700	18700	0
438	20230612	125100	258193400	18700	18700	18700	18700	0
439	20230612	125000	258193400	18700	18700	18700	18700	0
440	20230612	124900	258193400	18700	18700	18700	18700	0
441	20230612	124800	258193400	18700	18700	18700	18700	0
442	20230612	124700	258193400	18700	18700	18700	18700	0
443	20230612	124600	258193400	18700	18700	18700	18700	0
444	20230612	124500	258193400	18700	18680	18700	18680	200
445	20230612	124400	254454860	18680	18680	18680	18680	0
446	20230612	124300	254454860	18680	18680	18680	18680	0
447	20230612	124200	254454860	18680	18680	18680	18680	0
448	20230612	124100	254454860	18680	18680	18680	18680	0
449	20230612	124000	254454860	18680	18680	18680	18680	0
450	20230612	123900	254454860	18680	18680	18680	18680	0
451	20230612	123800	254454860	18680	18680	18680	18680	0
452	20230612	123700	254454860	18680	18680	18680	18680	0
453	20230612	123600	254454860	18680	18680	18680	18680	0
454	20230612	123500	254454860	18680	18680	18680	18680	0
455	20230612	123400	254454860	18680	18680	18680	18680	0
456	20230612	123300	254454860	18680	18680	18680	18680	0
457	20230612	123200	254454860	18680	18680	18680	18680	1
458	20230612	123100	254436180	18680	18680	18680	18680	0
459	20230612	123000	254436180	18680	18680	18680	18680	0
460	20230612	122900	254436180	18680	18680	18680	18680	0
461	20230612	122800	254436180	18680	18680	18680	18680	0
462	20230612	122700	254436180	18680	18680	18680	18680	0
463	20230612	122600	254436180	18680	18680	18680	18680	0
464	20230612	122500	254436180	18680	18680	18680	18680	7
465	20230612	122400	254305420	18680	18680	18680	18680	0
466	20230612	122300	254305420	18680	18680	18680	18680	0
467	20230612	122200	254305420	18680	18680	18680	18680	0
468	20230612	122100	254305420	18680	18680	18680	18680	0
469	20230612	122000	254305420	18680	18680	18680	18680	0
470	20230612	121900	254305420	18680	18680	18680	18680	0
471	20230612	121800	254305420	18680	18680	18680	18680	0
472	20230612	121700	254305420	18680	18680	18680	18680	0
473	20230612	121600	254305420	18680	18680	18680	18680	0
474	20230612	121500	254305420	18680	18680	18680	18680	0
475	20230612	121400	254305420	18680	18680	18680	18680	0
476	20230612	121300	254305420	18680	18680	18680	18680	0
477	20230612	121200	254305420	18680	18680	18680	18680	0
478	20230612	121100	254305420	18680	18680	18680	18680	0
479	20230612	121000	254305420	18680	18680	18680	18680	0
480	20230612	120900	254305420	18680	18680	18680	18680	0
481	20230612	120800	254305420	18680	18680	18680	18680	0
482	20230612	120700	254305420	18680	18620	18700	18620	422
483	20230612	120600	246418450	18600	18600	18600	18600	0
484	20230612	120500	246418450	18600	18600	18600	18600	0
485	20230612	120400	246418450	18600	18600	18600	18600	0
486	20230612	120300	246418450	18600	18600	18600	18600	0
487	20230612	120200	246418450	18600	18600	18600	18600	0
488	20230612	120100	246418450	18600	18600	18600	18600	0
489	20230612	120000	246418450	18600	18600	18600	18600	2
490	20230612	115900	246381250	18600	18600	18600	18600	17
491	20230612	115800	246065050	18600	18610	18620	18600	8
492	20230612	115700	245916180	18610	18610	18610	18610	4
493	20230612	115600	245841740	18610	18610	18610	18610	5
494	20230612	115500	245748690	18610	18610	18610	18610	3
495	20230612	115400	245692860	18610	18620	18620	18610	4
496	20230612	115300	245618410	18610	18600	18640	18600	21
497	20230612	115200	245227530	18600	18600	18600	18600	6
498	20230612	115100	245115930	18600	18600	18600	18600	1
499	20230612	115000	245097330	18600	18610	18610	18600	4
500	20230612	114900	245022920	18610	18640	18640	18610	5
501	20230612	114800	244929810	18700	18700	18700	18700	0
502	20230612	114700	244929810	18700	18650	18700	18620	902
503	20230612	114600	228077570	18590	18580	18650	18580	28
504	20230612	114500	227556780	18590	18590	18590	18590	0
505	20230612	114400	227556780	18590	18590	18590	18590	1
506	20230612	114300	227538190	18590	18590	18590	18590	3
507	20230612	114200	227482420	18590	18580	18650	18580	36
508	20230612	114100	226813310	18580	18580	18580	18580	1
509	20230612	114000	226794730	18580	18580	18580	18580	180
510	20230612	113900	223450330	18580	18590	18590	18580	6
511	20230612	113800	223338820	18600	18610	18650	18600	5
512	20230612	113700	223245720	18600	18580	18600	18580	19
513	20230612	113600	222892440	18580	18580	18580	18580	7
514	20230612	113500	222762380	18590	18610	18610	18590	29
515	20230612	113400	222222710	18620	18610	18620	18610	2
516	20230612	113300	222185480	18610	18610	18670	18610	29
517	20230612	113200	221645040	18610	18610	18610	18610	7
518	20230612	113100	221514770	18610	18610	18610	18610	4
519	20230612	113000	221440330	18610	18610	18610	18610	3
520	20230612	112900	221384500	18610	18610	18610	18610	5
521	20230612	112800	221291450	18610	18610	18610	18610	3
522	20230612	112700	221235620	18610	18650	18650	18610	3
523	20230612	112600	221179750	18610	18610	18610	18610	6
524	20230612	112500	221068090	18610	18610	18610	18610	2
525	20230612	112400	221030870	18600	18580	18640	18580	43
526	20230612	112300	220230860	18590	18600	18600	18580	22
527	20230612	112200	219821710	18600	18600	18600	18600	2
528	20230612	112100	219784510	18600	18600	18600	18600	10
529	20230612	112000	219598510	18600	18600	18600	18600	4
530	20230612	111900	219524110	18600	18600	18600	18600	7
531	20230612	111800	219393910	18600	18600	18600	18600	4
532	20230612	111700	219319510	18600	18600	18600	18600	2
533	20230612	111600	219282310	18600	18620	18620	18600	6
534	20230612	111500	219170670	18620	18620	18620	18620	1
535	20230612	111400	219152050	18620	18630	18630	18620	4
536	20230612	111300	219077550	18630	18630	18630	18630	3
537	20230612	111200	219021660	18640	18570	18700	18570	703
538	20230612	111100	205883890	18570	18570	18570	18570	5
539	20230612	111000	205791040	18570	18580	18580	18570	6
540	20230612	110900	205679580	18620	18620	18620	18620	10
541	20230612	110800	205493380	18620	18620	18620	18620	1
542	20230612	110700	205474760	18620	18570	18690	18570	405
543	20230612	110600	197936890	18570	18570	18570	18570	7
544	20230612	110500	197806900	18580	18590	18590	18570	200
545	20230612	110400	194090890	18580	18580	18590	18580	42
546	20230612	110300	193310520	18580	18600	18600	18580	4
547	20230612	110200	193236170	18590	18600	18600	18590	9
548	20230612	110100	193068800	18600	18600	18600	18600	1
549	20230612	110000	193050200	18600	18580	18670	18580	255
550	20230612	105900	188302850	18580	18580	18580	18580	6
551	20230612	105800	188191370	18580	18580	18580	18580	0
552	20230612	105700	188191370	18580	18590	18590	18580	71
553	20230612	105600	186871490	18590	18590	18590	18590	2
554	20230612	105500	186834310	18590	18590	18590	18590	4
555	20230612	105400	186759950	18590	18590	18590	18590	5
556	20230612	105300	186667000	18590	18590	18590	18590	5
557	20230612	105200	186574050	18590	18590	18600	18590	6
558	20230612	105100	186462500	18590	18590	18590	18590	42
559	20230612	105000	185681720	18590	18590	18590	18590	6
560	20230612	104900	185570180	18590	18590	18600	18590	7
561	20230612	104800	185440040	18590	18600	18600	18590	11
562	20230612	104700	185235450	18600	18600	18600	18600	6
563	20230612	104600	185123850	18600	18600	18600	18600	6
564	20230612	104500	185012250	18600	18600	18600	18600	2
565	20230612	104400	184975050	18600	18600	18600	18600	10
566	20230612	104300	184789050	18600	18600	18600	18600	3
567	20230612	104200	184733250	18600	18600	18610	18600	5
568	20230612	104100	184640240	18600	18600	18600	18600	5
569	20230612	104000	184547240	18600	18600	18600	18600	4
570	20230612	103900	184472840	18600	18590	18600	18590	16
571	20230612	103800	184175270	18590	18590	18590	18590	2
572	20230612	103700	184138090	18600	18590	18600	18590	4
573	20230612	103600	184063720	18600	18600	18600	18600	6
574	20230612	103500	183952120	18600	18600	18600	18600	4
575	20230612	103400	183877720	18610	18610	18610	18610	5
576	20230612	103300	183784670	18610	18610	18610	18610	2
577	20230612	103200	183747450	18610	18610	18610	18610	3
578	20230612	103100	183691620	18620	18620	18620	18620	4
579	20230612	103000	183617140	18670	18670	18670	18670	1
580	20230612	102900	183598470	18620	18640	18700	18620	404
581	20230612	102800	176053250	18600	18610	18610	18600	11
582	20230612	102700	175848620	18610	18600	18640	18600	19
583	20230612	102600	175495020	18600	18590	18600	18590	4
584	20230612	102500	175420650	18590	18600	18610	18590	11
585	20230612	102400	175216080	18600	18600	18620	18600	35
586	20230612	102300	174565060	18600	18640	18640	18600	2
587	20230612	102200	174527820	18650	18660	18660	18600	6
588	20230612	102100	174416090	18610	18620	18620	18610	5
589	20230612	102000	174323020	18690	18640	18700	18640	302
590	20230612	101900	168678030	18640	18630	18640	18630	4
591	20230612	101800	168603500	18630	18640	18650	18630	6
592	20230612	101700	168491690	18680	18630	18680	18630	2
593	20230612	101600	168454380	18690	18610	18690	18600	305
594	20230612	101500	162769850	18620	18640	18640	18620	4
595	20230612	101400	162695350	18640	18600	18700	18600	604
596	20230612	101300	151413310	18600	18590	18600	18590	2
597	20230612	101200	151376120	18610	18600	18610	18590	153
598	20230612	101100	148531700	18600	18600	18610	18600	60
599	20230612	101000	147415690	18600	18610	18610	18600	53
600	20230612	100900	146429880	18600	18610	18610	18600	8
601	20230612	100800	146281020	18600	18610	18610	18600	10
602	20230612	100700	146095010	18610	18610	18610	18600	24
603	20230612	100600	145648390	18600	18610	18610	18600	8
604	20230612	100500	145499570	18620	18600	18620	18600	10
605	20230612	100400	145313520	18600	18600	18610	18600	5
606	20230612	100300	145220510	18610	18610	18610	18610	2
607	20230612	100200	145183290	18600	18600	18610	18600	5
608	20230612	100100	145090280	18600	18600	18600	18600	6
609	20230612	100000	144978680	18610	18610	18620	18610	6
610	20230612	095900	144867010	18590	18600	18600	18590	131
611	20230612	095800	142430710	18620	18600	18620	18600	6
612	20230612	095700	142319090	18640	18640	18640	18640	1
613	20230612	095600	142300450	18600	18610	18640	18600	17
614	20230612	095500	141984040	18600	18620	18620	18590	9
615	20230612	095400	141816630	18600	18620	18620	18600	3
616	20230612	095300	141760810	18610	18610	18610	18610	5
617	20230612	095200	141667760	18610	18600	18610	18600	185
618	20230612	095100	138226740	18600	18640	18640	18600	6
619	20230612	095000	138115070	18610	18620	18630	18610	3
620	20230612	094900	138059210	18620	18600	18620	18600	5
621	20230612	094800	137966170	18600	18620	18620	18600	25
622	20230612	094700	137501110	18600	18630	18630	18600	3
623	20230612	094600	137445280	18600	18600	18600	18600	2
624	20230612	094500	137408080	18630	18600	18630	18600	6
625	20230612	094400	137296450	18640	18610	18640	18600	4
626	20230612	094300	137221960	18620	18600	18630	18600	4
627	20230612	094200	137147490	18600	18620	18660	18600	6
628	20230612	094100	137035700	18620	18600	18620	18600	5
629	20230612	094000	136942620	18600	18590	18600	18570	3
630	20230612	093900	136886860	18590	18590	18590	18560	6
631	20230612	093800	136775350	18550	18590	18700	18550	607
632	20230612	093700	125441310	18580	18610	18610	18580	2
633	20230612	093600	125404120	18640	18550	18640	18550	23
634	20230612	093500	124976920	18550	18570	18570	18550	3
635	20230612	093400	124921240	18640	18640	18640	18640	2
636	20230612	093300	124883960	18640	18630	18680	18630	4
637	20230612	093200	124809370	18630	18640	18640	18630	5
638	20230612	093100	124716200	18690	18590	18700	18590	303
639	20230612	093000	119064370	18580	18560	18580	18550	12
640	20230612	092900	118841480	18560	18570	18590	18550	14
641	20230612	092800	118581510	18590	18550	18590	18550	2
642	20230612	092700	118544370	18690	18590	18690	18580	206
643	20230612	092600	114700380	18560	18560	18590	18550	11
644	20230612	092500	114496100	18620	18620	18690	18600	462
645	20230612	092400	105883070	18580	18560	18650	18560	801
646	20230612	092300	90975130	18560	18580	18580	18560	2
647	20230612	092200	90937990	18580	18540	18700	18540	871
648	20230612	092100	74701260	18530	18540	18600	18530	1245
649	20230612	092000	51607240	18550	18550	18550	18550	1
650	20230612	091900	51588690	18540	18540	18540	18540	195
651	20230612	091800	47973390	18540	18540	18540	18540	2
652	20230612	091700	47936310	18550	18550	18550	18550	6
653	20230612	091600	47825010	18550	18550	18550	18540	34
654	20230612	091500	47194380	18700	18540	18700	18540	401
655	20230612	091400	39729500	18540	18580	18580	18540	7
656	20230612	091300	39599510	18540	18540	18540	18540	3
657	20230612	091200	39543890	18540	18540	18540	18540	5
658	20230612	091100	39451190	18540	18540	18540	18540	94
659	20230612	091000	37708430	18550	18580	18580	18550	102
660	20230612	090900	35815440	18580	18600	18600	18580	27
661	20230612	090800	35313360	18710	18710	18710	18710	0
662	20230612	090700	35313360	18710	18710	18710	18710	0
663	20230612	090600	35313360	18710	18710	18710	18710	0
664	20230612	090500	35313360	18710	18710	18710	18710	0
665	20230612	090400	35313360	18710	18580	18770	18580	298
666	20230612	090300	29741090	18580	18580	18580	18580	1
667	20230612	090200	29722510	18800	18800	18800	18800	0
668	20230612	090100	29722510	18800	18800	18800	18800	0
669	20230612	090000	29722510	18800	18530	18800	18530	1604