KissMeData/002240/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204200	230797070	18700	18700	18700	18700	102
3	20230613	204100	230797070	18700	18700	18700	18700	0
4	20230613	204000	230797070	18700	18700	18700	18700	0
5	20230613	203900	230797070	18700	18700	18700	18700	0
6	20230613	203800	230797070	18700	18700	18700	18700	0
7	20230613	203700	230797070	18700	18700	18700	18700	0
8	20230613	203600	230797070	18700	18700	18700	18700	0
9	20230613	203500	230797070	18700	18700	18700	18700	0
10	20230613	203400	230797070	18700	18700	18700	18700	0
11	20230613	203300	230797070	18700	18700	18700	18700	0
12	20230613	203200	230797070	18700	18700	18700	18700	0
13	20230613	203100	230797070	18700	18700	18700	18700	0
14	20230613	203000	230797070	18700	18700	18700	18700	0
15	20230613	202900	230797070	18700	18700	18700	18700	0
16	20230613	202800	230797070	18700	18700	18700	18700	0
17	20230613	202700	230797070	18700	18700	18700	18700	0
18	20230613	202600	230797070	18700	18700	18700	18700	0
19	20230613	202500	230797070	18700	18700	18700	18700	0
20	20230613	202400	230797070	18700	18700	18700	18700	0
21	20230613	202300	230797070	18700	18700	18700	18700	0
22	20230613	202200	230797070	18700	18700	18700	18700	0
23	20230613	202100	230797070	18700	18700	18700	18700	0
24	20230613	202000	230797070	18700	18700	18700	18700	0
25	20230613	201900	230797070	18700	18700	18700	18700	0
26	20230613	201800	230797070	18700	18700	18700	18700	0
27	20230613	201700	230797070	18700	18700	18700	18700	0
28	20230613	201600	230797070	18700	18700	18700	18700	0
29	20230613	201500	230797070	18700	18700	18700	18700	0
30	20230613	201400	230797070	18700	18700	18700	18700	0
31	20230613	201300	230797070	18700	18700	18700	18700	0
32	20230613	201200	230797070	18700	18700	18700	18700	102
33	20230613	201100	230797070	18700	18700	18700	18700	0
34	20230613	201000	230797070	18700	18700	18700	18700	0
35	20230613	200900	230797070	18700	18700	18700	18700	0
36	20230613	200800	230797070	18700	18700	18700	18700	0
37	20230613	200700	230797070	18700	18700	18700	18700	0
38	20230613	200600	230797070	18700	18700	18700	18700	0
39	20230613	200500	230797070	18700	18700	18700	18700	0
40	20230613	200400	230797070	18700	18700	18700	18700	0
41	20230613	200300	230797070	18700	18700	18700	18700	0
42	20230613	200200	230797070	18700	18700	18700	18700	0
43	20230613	200100	230797070	18700	18700	18700	18700	0
44	20230613	200000	230797070	18700	18700	18700	18700	0
45	20230613	195900	230797070	18700	18700	18700	18700	0
46	20230613	195800	230797070	18700	18700	18700	18700	0
47	20230613	195700	230797070	18700	18700	18700	18700	0
48	20230613	195600	230797070	18700	18700	18700	18700	0
49	20230613	195500	230797070	18700	18700	18700	18700	0
50	20230613	195400	230797070	18700	18700	18700	18700	0
51	20230613	195300	230797070	18700	18700	18700	18700	0
52	20230613	195200	230797070	18700	18700	18700	18700	0
53	20230613	195100	230797070	18700	18700	18700	18700	0
54	20230613	195000	230797070	18700	18700	18700	18700	0
55	20230613	194900	230797070	18700	18700	18700	18700	0
56	20230613	194800	230797070	18700	18700	18700	18700	0
57	20230613	194700	230797070	18700	18700	18700	18700	0
58	20230613	194600	230797070	18700	18700	18700	18700	0
59	20230613	194500	230797070	18700	18700	18700	18700	0
60	20230613	194400	230797070	18700	18700	18700	18700	0
61	20230613	194300	230797070	18700	18700	18700	18700	0
62	20230613	194200	230797070	18700	18700	18700	18700	102
63	20230613	194100	230797070	18700	18700	18700	18700	0
64	20230613	194000	230797070	18700	18700	18700	18700	0
65	20230613	193900	230797070	18700	18700	18700	18700	0
66	20230613	193800	230797070	18700	18700	18700	18700	0
67	20230613	193700	230797070	18700	18700	18700	18700	0
68	20230613	193600	230797070	18700	18700	18700	18700	0
69	20230613	193500	230797070	18700	18700	18700	18700	0
70	20230613	193400	230797070	18700	18700	18700	18700	0
71	20230613	193300	230797070	18700	18700	18700	18700	0
72	20230613	193200	230797070	18700	18700	18700	18700	0
73	20230613	193100	230797070	18700	18700	18700	18700	0
74	20230613	193000	230797070	18700	18700	18700	18700	0
75	20230613	192900	230797070	18700	18700	18700	18700	0
76	20230613	192800	230797070	18700	18700	18700	18700	0
77	20230613	192700	230797070	18700	18700	18700	18700	0
78	20230613	192600	230797070	18700	18700	18700	18700	0
79	20230613	192500	230797070	18700	18700	18700	18700	0
80	20230613	192400	230797070	18700	18700	18700	18700	0
81	20230613	192300	230797070	18700	18700	18700	18700	0
82	20230613	192200	230797070	18700	18700	18700	18700	0
83	20230613	192100	230797070	18700	18700	18700	18700	0
84	20230613	192000	230797070	18700	18700	18700	18700	0
85	20230613	191900	230797070	18700	18700	18700	18700	0
86	20230613	191800	230797070	18700	18700	18700	18700	0
87	20230613	191700	230797070	18700	18700	18700	18700	0
88	20230613	191600	230797070	18700	18700	18700	18700	0
89	20230613	191500	230797070	18700	18700	18700	18700	0
90	20230613	191400	230797070	18700	18700	18700	18700	0
91	20230613	191300	230797070	18700	18700	18700	18700	0
92	20230613	191200	230797070	18700	18700	18700	18700	102
93	20230613	191100	230797070	18700	18700	18700	18700	0
94	20230613	191000	230797070	18700	18700	18700	18700	0
95	20230613	190900	230797070	18700	18700	18700	18700	0
96	20230613	190800	230797070	18700	18700	18700	18700	0
97	20230613	190700	230797070	18700	18700	18700	18700	0
98	20230613	190600	230797070	18700	18700	18700	18700	0
99	20230613	190500	230797070	18700	18700	18700	18700	0
100	20230613	190400	230797070	18700	18700	18700	18700	0
101	20230613	190300	230797070	18700	18700	18700	18700	0
102	20230613	190200	230797070	18700	18700	18700	18700	0
103	20230613	190100	230797070	18700	18700	18700	18700	0
104	20230613	190000	230797070	18700	18700	18700	18700	0
105	20230613	185900	230797070	18700	18700	18700	18700	0
106	20230613	185800	230797070	18700	18700	18700	18700	0
107	20230613	185700	230797070	18700	18700	18700	18700	0
108	20230613	185600	230797070	18700	18700	18700	18700	0
109	20230613	185500	230797070	18700	18700	18700	18700	0
110	20230613	185400	230797070	18700	18700	18700	18700	0
111	20230613	185300	230797070	18700	18700	18700	18700	0
112	20230613	185200	230797070	18700	18700	18700	18700	0
113	20230613	185100	230797070	18700	18700	18700	18700	0
114	20230613	185000	230797070	18700	18700	18700	18700	0
115	20230613	184900	230797070	18700	18700	18700	18700	0
116	20230613	184800	230797070	18700	18700	18700	18700	0
117	20230613	184700	230797070	18700	18700	18700	18700	0
118	20230613	184600	230797070	18700	18700	18700	18700	0
119	20230613	184500	230797070	18700	18700	18700	18700	0
120	20230613	184400	230797070	18700	18700	18700	18700	0
121	20230613	184300	230797070	18700	18700	18700	18700	0
122	20230613	184200	230797070	18700	18700	18700	18700	102
123	20230613	184100	230797070	18700	18700	18700	18700	0
124	20230613	184000	230797070	18700	18700	18700	18700	0
125	20230613	183900	230797070	18700	18700	18700	18700	0
126	20230613	183800	230797070	18700	18700	18700	18700	0
127	20230613	183700	230797070	18700	18700	18700	18700	0
128	20230613	183600	230797070	18700	18700	18700	18700	0
129	20230613	183500	230797070	18700	18700	18700	18700	0
130	20230613	183400	230797070	18700	18700	18700	18700	0
131	20230613	183300	230797070	18700	18700	18700	18700	0
132	20230613	183200	230797070	18700	18700	18700	18700	0
133	20230613	183100	230797070	18700	18700	18700	18700	0
134	20230613	183000	230797070	18700	18700	18700	18700	0
135	20230613	182900	230797070	18700	18700	18700	18700	0
136	20230613	182800	230797070	18700	18700	18700	18700	0
137	20230613	182700	230797070	18700	18700	18700	18700	0
138	20230613	182600	230797070	18700	18700	18700	18700	0
139	20230613	182500	230797070	18700	18700	18700	18700	0
140	20230613	182400	230797070	18700	18700	18700	18700	0
141	20230613	182300	230797070	18700	18700	18700	18700	0
142	20230613	182200	230797070	18700	18700	18700	18700	0
143	20230613	182100	230797070	18700	18700	18700	18700	0
144	20230613	182000	230797070	18700	18700	18700	18700	0
145	20230613	181900	230797070	18700	18700	18700	18700	0
146	20230613	181800	230797070	18700	18700	18700	18700	0
147	20230613	181700	230797070	18700	18700	18700	18700	0
148	20230613	181600	230797070	18700	18700	18700	18700	0
149	20230613	181500	230797070	18700	18700	18700	18700	0
150	20230613	181400	230797070	18700	18700	18700	18700	0
151	20230613	181300	230797070	18700	18700	18700	18700	0
152	20230613	181200	230797070	18700	18700	18700	18700	102
153	20230613	181100	230797070	18700	18700	18700	18700	0
154	20230613	181000	230797070	18700	18700	18700	18700	0
155	20230613	180900	230797070	18700	18700	18700	18700	0
156	20230613	180800	230797070	18700	18700	18700	18700	0
157	20230613	180700	230797070	18700	18700	18700	18700	0
158	20230613	180600	230797070	18700	18700	18700	18700	0
159	20230613	180500	230797070	18700	18700	18700	18700	0
160	20230613	180400	230797070	18700	18700	18700	18700	0
161	20230613	180300	230797070	18700	18700	18700	18700	0
162	20230613	180200	230797070	18700	18700	18700	18700	0
163	20230613	180100	230797070	18700	18700	18700	18700	0
164	20230613	180000	230797070	18700	18700	18700	18700	0
165	20230613	175900	230797070	18700	18700	18700	18700	0
166	20230613	175800	230797070	18700	18700	18700	18700	0
167	20230613	175700	230797070	18700	18700	18700	18700	0
168	20230613	175600	230797070	18700	18700	18700	18700	0
169	20230613	175500	230797070	18700	18700	18700	18700	0
170	20230613	175400	230797070	18700	18700	18700	18700	0
171	20230613	175300	230797070	18700	18700	18700	18700	0
172	20230613	175200	230797070	18700	18700	18700	18700	0
173	20230613	175100	230797070	18700	18700	18700	18700	0
174	20230613	175000	230797070	18700	18700	18700	18700	0
175	20230613	174900	230797070	18700	18700	18700	18700	0
176	20230613	174800	230797070	18700	18700	18700	18700	0
177	20230613	174700	230797070	18700	18700	18700	18700	0
178	20230613	174600	230797070	18700	18700	18700	18700	0
179	20230613	174500	230797070	18700	18700	18700	18700	0
180	20230613	174400	230797070	18700	18700	18700	18700	0
181	20230613	174300	230797070	18700	18700	18700	18700	0
182	20230613	174200	230797070	18700	18700	18700	18700	102
183	20230613	174100	230797070	18700	18700	18700	18700	0
184	20230613	174000	230797070	18700	18700	18700	18700	0
185	20230613	173900	230797070	18700	18700	18700	18700	0
186	20230613	173800	230797070	18700	18700	18700	18700	0
187	20230613	173700	230797070	18700	18700	18700	18700	0
188	20230613	173600	230797070	18700	18700	18700	18700	0
189	20230613	173500	230797070	18700	18700	18700	18700	0
190	20230613	173400	230797070	18700	18700	18700	18700	0
191	20230613	173300	230797070	18700	18700	18700	18700	0
192	20230613	173200	230797070	18700	18700	18700	18700	0
193	20230613	173100	230797070	18700	18700	18700	18700	0
194	20230613	173000	230797070	18700	18700	18700	18700	0
195	20230613	172900	230797070	18700	18700	18700	18700	0
196	20230613	172800	230797070	18700	18700	18700	18700	0
197	20230613	172700	230797070	18700	18700	18700	18700	0
198	20230613	172600	230797070	18700	18700	18700	18700	0
199	20230613	172500	230797070	18700	18700	18700	18700	0
200	20230613	172400	230797070	18700	18700	18700	18700	0
201	20230613	172300	230797070	18700	18700	18700	18700	0
202	20230613	172200	230797070	18700	18700	18700	18700	0
203	20230613	172100	230797070	18700	18700	18700	18700	0
204	20230613	172000	230797070	18700	18700	18700	18700	0
205	20230613	171900	230797070	18700	18700	18700	18700	0
206	20230613	171800	230797070	18700	18700	18700	18700	0
207	20230613	171700	230797070	18700	18700	18700	18700	0
208	20230613	171600	230797070	18700	18700	18700	18700	0
209	20230613	171500	230797070	18700	18700	18700	18700	0
210	20230613	171400	230797070	18700	18700	18700	18700	0
211	20230613	171300	230797070	18700	18700	18700	18700	0
212	20230613	171200	230797070	18700	18700	18700	18700	102
213	20230613	171100	230797070	18700	18700	18700	18700	0
214	20230613	171000	230797070	18700	18700	18700	18700	0
215	20230613	170900	230797070	18700	18700	18700	18700	0
216	20230613	170800	230797070	18700	18700	18700	18700	0
217	20230613	170700	230797070	18700	18700	18700	18700	0
218	20230613	170600	230797070	18700	18700	18700	18700	0
219	20230613	170500	230797070	18700	18700	18700	18700	0
220	20230613	170400	230797070	18700	18700	18700	18700	0
221	20230613	170300	230797070	18700	18700	18700	18700	0
222	20230613	170200	230797070	18700	18700	18700	18700	0
223	20230613	170100	230797070	18700	18700	18700	18700	0
224	20230613	170000	230797070	18700	18700	18700	18700	0
225	20230613	165900	230797070	18700	18700	18700	18700	0
226	20230613	165800	230797070	18700	18700	18700	18700	0
227	20230613	165700	230797070	18700	18700	18700	18700	0
228	20230613	165600	230797070	18700	18700	18700	18700	0
229	20230613	165500	230797070	18700	18700	18700	18700	0
230	20230613	165400	230797070	18700	18700	18700	18700	0
231	20230613	165300	230797070	18700	18700	18700	18700	0
232	20230613	165200	230797070	18700	18700	18700	18700	0
233	20230613	165100	230797070	18700	18700	18700	18700	0
234	20230613	165000	230797070	18700	18700	18700	18700	0
235	20230613	164900	230797070	18700	18700	18700	18700	0
236	20230613	164800	230797070	18700	18700	18700	18700	0
237	20230613	164700	230797070	18700	18700	18700	18700	0
238	20230613	164600	230797070	18700	18700	18700	18700	0
239	20230613	164500	230797070	18700	18700	18700	18700	0
240	20230613	164400	230797070	18700	18700	18700	18700	0
241	20230613	164300	230797070	18700	18700	18700	18700	0
242	20230613	164200	230797070	18700	18700	18700	18700	102
243	20230613	164100	230797070	18700	18700	18700	18700	0
244	20230613	164000	230797070	18700	18700	18700	18700	0
245	20230613	163900	230797070	18700	18700	18700	18700	0
246	20230613	163800	230797070	18700	18700	18700	18700	0
247	20230613	163700	230797070	18700	18700	18700	18700	0
248	20230613	163600	230797070	18700	18700	18700	18700	0
249	20230613	163500	230797070	18700	18700	18700	18700	0
250	20230613	163400	230797070	18700	18700	18700	18700	0
251	20230613	163300	230797070	18700	18700	18700	18700	0
252	20230613	163200	230797070	18700	18700	18700	18700	0
253	20230613	163100	230797070	18700	18700	18700	18700	0
254	20230613	163000	230797070	18700	18700	18700	18700	0
255	20230613	162900	230797070	18700	18700	18700	18700	0
256	20230613	162800	230797070	18700	18700	18700	18700	0
257	20230613	162700	230797070	18700	18700	18700	18700	0
258	20230613	162600	230797070	18700	18700	18700	18700	0
259	20230613	162500	230797070	18700	18700	18700	18700	0
260	20230613	162400	230797070	18700	18700	18700	18700	0
261	20230613	162300	230797070	18700	18700	18700	18700	0
262	20230613	162200	230797070	18700	18700	18700	18700	0
263	20230613	162100	230797070	18700	18700	18700	18700	0
264	20230613	162000	230797070	18700	18700	18700	18700	0
265	20230613	161900	230797070	18700	18700	18700	18700	0
266	20230613	161800	230797070	18700	18700	18700	18700	0
267	20230613	161700	230797070	18700	18700	18700	18700	0
268	20230613	161600	230797070	18700	18700	18700	18700	0
269	20230613	161500	230797070	18700	18700	18700	18700	0
270	20230613	161400	230797070	18700	18700	18700	18700	0
271	20230613	161300	230797070	18700	18700	18700	18700	0
272	20230613	161200	230797070	18700	18700	18700	18700	102
273	20230613	161100	230797070	18700	18700	18700	18700	0
274	20230613	161000	230797070	18700	18700	18700	18700	0
275	20230613	160900	230797070	18700	18700	18700	18700	0
276	20230613	160800	230797070	18700	18700	18700	18700	0
277	20230613	160700	230797070	18700	18700	18700	18700	0
278	20230613	160600	230797070	18700	18700	18700	18700	0
279	20230613	160500	230797070	18700	18700	18700	18700	0
280	20230613	160400	230797070	18700	18700	18700	18700	0
281	20230613	160300	230797070	18700	18700	18700	18700	0
282	20230613	160200	230797070	18700	18700	18700	18700	0
283	20230613	160100	230797070	18700	18700	18700	18700	0
284	20230613	160000	230797070	18700	18700	18700	18700	0
285	20230613	155900	230797070	18700	18700	18700	18700	0
286	20230613	155800	230797070	18700	18700	18700	18700	0
287	20230613	155700	230797070	18700	18700	18700	18700	0
288	20230613	155600	230797070	18700	18700	18700	18700	0
289	20230613	155500	230797070	18700	18700	18700	18700	0
290	20230613	155400	230797070	18700	18700	18700	18700	0
291	20230613	155300	230797070	18700	18700	18700	18700	0
292	20230613	155200	230797070	18700	18700	18700	18700	0
293	20230613	155100	230797070	18700	18700	18700	18700	0
294	20230613	155000	230797070	18700	18700	18700	18700	0
295	20230613	154900	230797070	18700	18700	18700	18700	0
296	20230613	154800	230797070	18700	18700	18700	18700	0
297	20230613	154700	230797070	18700	18700	18700	18700	0
298	20230613	154600	230797070	18700	18700	18700	18700	0
299	20230613	154500	230797070	18700	18700	18700	18700	0
300	20230613	154400	230797070	18700	18700	18700	18700	0
301	20230613	154300	230797070	18700	18700	18700	18700	0
302	20230613	154200	230797070	18700	18700	18700	18700	102
303	20230613	154100	230797070	18700	18700	18700	18700	0
304	20230613	154000	230797070	18700	18700	18700	18700	0
305	20230613	153900	230797070	18700	18700	18700	18700	0
306	20230613	153800	230797070	18700	18700	18700	18700	0
307	20230613	153700	230797070	18700	18700	18700	18700	0
308	20230613	153600	230797070	18700	18700	18700	18700	0
309	20230613	153500	230797070	18700	18700	18700	18700	0
310	20230613	153400	230797070	18700	18700	18700	18700	0
311	20230613	153300	230797070	18700	18700	18700	18700	0
312	20230613	153200	230797070	18700	18700	18700	18700	0
313	20230613	153100	230797070	18700	18700	18700	18700	0
314	20230613	153000	230797070	18700	18700	18700	18700	102
315	20230613	152900	228889670	18710	18710	18710	18710	0
316	20230613	152800	228889670	18710	18710	18710	18710	0
317	20230613	152700	228889670	18710	18710	18710	18710	0
318	20230613	152600	228889670	18710	18710	18710	18710	0
319	20230613	152500	228889670	18710	18710	18710	18710	0
320	20230613	152400	228889670	18710	18710	18710	18710	0
321	20230613	152300	228889670	18710	18710	18710	18710	0
322	20230613	152200	228889670	18710	18710	18710	18710	0
323	20230613	152100	228889670	18710	18710	18710	18710	0
324	20230613	152000	228889670	18710	18710	18710	18710	0
325	20230613	151900	228889670	18710	18690	18710	18680	8
326	20230613	151800	228740110	18700	18700	18700	18700	38
327	20230613	151700	228029510	18700	18700	18700	18700	62
328	20230613	151600	226870110	18700	18700	18700	18700	4
329	20230613	151500	226795310	18650	18650	18650	18650	0
330	20230613	151400	226795310	18650	18650	18650	18650	1
331	20230613	151300	226776660	18630	18630	18630	18630	1
332	20230613	151200	226758030	18650	18650	18650	18650	1
333	20230613	151100	226739380	18650	18640	18650	18640	40
334	20230613	151000	225993700	18640	18640	18640	18640	0
335	20230613	150900	225993700	18640	18640	18640	18640	3
336	20230613	150800	225937780	18640	18640	18640	18640	2
337	20230613	150700	225900500	18640	18640	18640	18640	0
338	20230613	150600	225900500	18640	18640	18640	18640	0
339	20230613	150500	225900500	18640	18640	18640	18640	1
340	20230613	150400	225881860	18630	18630	18630	18630	0
341	20230613	150300	225881860	18630	18630	18630	18630	0
342	20230613	150200	225881860	18630	18630	18630	18630	0
343	20230613	150100	225881860	18630	18630	18630	18630	0
344	20230613	150000	225881860	18630	18630	18630	18630	19
345	20230613	145900	225527890	18630	18630	18630	18630	0
346	20230613	145800	225527890	18630	18630	18630	18630	0
347	20230613	145700	225527890	18630	18630	18630	18630	17
348	20230613	145600	225211180	18650	18650	18650	18650	0
349	20230613	145500	225211180	18650	18650	18650	18650	17
350	20230613	145400	224894130	18660	18630	18660	18630	204
351	20230613	145300	221087610	18640	18640	18640	18640	4
352	20230613	145200	221013050	18660	18690	18700	18660	117
353	20230613	145100	218826220	18630	18630	18630	18630	0
354	20230613	145000	218826220	18630	18630	18630	18630	17
355	20230613	144900	218509510	18690	18690	18690	18690	0
356	20230613	144800	218509510	18690	18690	18690	18690	1
357	20230613	144700	218490820	18630	18630	18630	18630	17
358	20230613	144600	218174110	18690	18640	18700	18640	314
359	20230613	144500	212308220	18630	18640	18640	18630	11
360	20230613	144400	212103250	18710	18710	18710	18710	1
361	20230613	144300	212084540	18660	18630	18700	18630	189
362	20230613	144200	208558430	18640	18640	18640	18640	0
363	20230613	144100	208558430	18640	18640	18640	18640	0
364	20230613	144000	208558430	18640	18640	18640	18640	5
365	20230613	143900	208465230	18640	18630	18640	18630	37
366	20230613	143800	207775570	18610	18610	18610	18610	17
367	20230613	143700	207459200	18610	18610	18610	18610	0
368	20230613	143600	207459200	18610	18610	18610	18610	0
369	20230613	143500	207459200	18610	18620	18620	18610	32
370	20230613	143400	206863530	18610	18610	18610	18610	0
371	20230613	143300	206863530	18610	18610	18610	18610	17
372	20230613	143200	206547160	18620	18620	18620	18620	0
373	20230613	143100	206547160	18620	18620	18620	18620	2
374	20230613	143000	206509920	18620	18620	18620	18620	0
375	20230613	142900	206509920	18620	18620	18620	18620	0
376	20230613	142800	206509920	18620	18630	18630	18620	26
377	20230613	142700	206025710	18650	18650	18650	18650	0
378	20230613	142600	206025710	18650	18650	18650	18650	11
379	20230613	142500	205820560	18660	18660	18660	18660	0
380	20230613	142400	205820560	18660	18660	18660	18660	0
381	20230613	142300	205820560	18660	18660	18660	18660	9
382	20230613	142200	205652620	18700	18700	18700	18700	0
383	20230613	142100	205652620	18700	18630	18700	18630	117
384	20230613	142000	203466890	18640	18640	18640	18640	0
385	20230613	141900	203466890	18640	18640	18640	18640	0
386	20230613	141800	203466890	18640	18650	18690	18640	32
387	20230613	141700	202870220	18620	18620	18620	18620	20
388	20230613	141600	202497820	18600	18600	18600	18600	17
389	20230613	141500	202181620	18600	18600	18600	18600	0
390	20230613	141400	202181620	18600	18600	18600	18600	18
391	20230613	141300	201846820	18600	18600	18600	18600	0
392	20230613	141200	201846820	18600	18600	18600	18600	20
393	20230613	141100	201474820	18600	18600	18600	18600	17
394	20230613	141000	201158620	18620	18610	18620	18610	3
395	20230613	140900	201102780	18610	18610	18610	18610	17
396	20230613	140800	200786410	18620	18620	18620	18620	0
397	20230613	140700	200786410	18620	18620	18620	18620	1
398	20230613	140600	200767790	18620	18620	18620	18620	11
399	20230613	140500	200562970	18650	18650	18650	18650	0
400	20230613	140400	200562970	18650	18650	18700	18650	111
401	20230613	140300	198489090	18610	18610	18610	18610	0
402	20230613	140200	198489090	18610	18610	18610	18610	17
403	20230613	140100	198172720	18610	18610	18610	18610	0
404	20230613	140000	198172720	18610	18610	18610	18610	0
405	20230613	135900	198172720	18610	18610	18610	18610	17
406	20230613	135800	197856350	18650	18650	18650	18650	0
407	20230613	135700	197856350	18650	18650	18650	18650	7
408	20230613	135600	197725800	18650	18650	18650	18650	0
409	20230613	135500	197725800	18650	18650	18650	18650	0
410	20230613	135400	197725800	18650	18650	18650	18650	17
411	20230613	135300	197408750	18700	18700	18700	18700	0
412	20230613	135200	197408750	18700	18690	18700	18690	201
413	20230613	135100	193650580	18700	18700	18700	18700	0
414	20230613	135000	193650580	18700	18690	18700	18690	300
415	20230613	134900	188042840	18630	18630	18630	18630	18
416	20230613	134800	187707500	18650	18610	18660	18610	236
417	20230613	134700	183306480	18600	18600	18600	18600	17
418	20230613	134600	182990280	18600	18600	18600	18600	0
419	20230613	134500	182990280	18600	18600	18600	18600	17
420	20230613	134400	182674080	18610	18610	18610	18610	0
421	20230613	134300	182674080	18610	18610	18610	18610	0
422	20230613	134200	182674080	18610	18610	18610	18610	9
423	20230613	134100	182506590	18630	18630	18630	18630	0
424	20230613	134000	182506590	18630	18630	18630	18630	17
425	20230613	133900	182189880	18650	18650	18650	18650	0
426	20230613	133800	182189880	18650	18650	18650	18650	0
427	20230613	133700	182189880	18650	18690	18700	18650	210
428	20230613	133600	178264240	18630	18630	18630	18630	0
429	20230613	133500	178264240	18630	18630	18630	18630	17
430	20230613	133400	177947530	18650	18650	18650	18650	0
431	20230613	133300	177947530	18650	18660	18660	18650	35
432	20230613	133200	177294600	18660	18620	18660	18620	213
433	20230613	133100	173322530	18600	18600	18600	18600	0
434	20230613	133000	173322530	18600	18600	18600	18600	17
435	20230613	132900	173006330	18600	18600	18600	18600	0
436	20230613	132800	173006330	18600	18600	18600	18600	17
437	20230613	132700	172690130	18600	18600	18600	18600	0
438	20230613	132600	172690130	18600	18600	18600	18600	0
439	20230613	132500	172690130	18600	18600	18600	18600	17
440	20230613	132400	172373930	18600	18600	18600	18600	0
441	20230613	132300	172373930	18600	18600	18600	18600	17
442	20230613	132200	172057730	18600	18600	18600	18600	0
443	20230613	132100	172057730	18600	18600	18600	18600	17
444	20230613	132000	171741530	18600	18600	18600	18600	0
445	20230613	131900	171741530	18600	18600	18600	18600	0
446	20230613	131800	171741530	18600	18600	18600	18600	19
447	20230613	131700	171388130	18600	18600	18600	18600	113
448	20230613	131600	169286330	18600	18590	18600	18590	20
449	20230613	131500	168914510	18600	18600	18600	18600	0
450	20230613	131400	168914510	18600	18600	18600	18600	10
451	20230613	131300	168728510	18580	18580	18600	18580	20
452	20230613	131200	168356890	18600	18590	18600	18590	19
453	20230613	131100	168003580	18590	18590	18590	18590	8
454	20230613	131000	167854860	18600	18590	18600	18590	227
455	20230613	130900	163632670	18590	18590	18590	18590	0
456	20230613	130800	163632670	18590	18600	18600	18590	19
457	20230613	130700	163279450	18590	18590	18590	18590	0
458	20230613	130600	163279450	18590	18590	18590	18590	17
459	20230613	130500	162963420	18590	18590	18590	18590	0
460	20230613	130400	162963420	18590	18590	18590	18590	17
461	20230613	130300	162647390	18600	18600	18600	18600	0
462	20230613	130200	162647390	18600	18600	18600	18600	0
463	20230613	130100	162647390	18600	18600	18600	18600	5
464	20230613	130000	162554390	18600	18600	18600	18600	0
465	20230613	125900	162554390	18600	18600	18600	18600	18
466	20230613	125800	162219590	18600	18600	18600	18600	0
467	20230613	125700	162219590	18600	18600	18600	18600	0
468	20230613	125600	162219590	18600	18600	18600	18600	17
469	20230613	125500	161903390	18600	18600	18600	18600	5
470	20230613	125400	161810390	18600	18600	18600	18600	12
471	20230613	125300	161587190	18630	18630	18630	18630	28
472	20230613	125200	161065550	18630	18590	18630	18590	18
473	20230613	125100	160730890	18630	18630	18630	18630	0
474	20230613	125000	160730890	18630	18610	18630	18610	100
475	20230613	124900	158868760	18580	18580	18580	18580	17
476	20230613	124800	158552900	18580	18600	18600	18580	1422
477	20230613	124700	132126370	18600	18600	18600	18600	17
478	20230613	124600	131810170	18600	18600	18600	18600	1
479	20230613	124500	131791570	18600	18600	18600	18600	0
480	20230613	124400	131791570	18600	18600	18600	18600	39
481	20230613	124300	131066170	18600	18600	18600	18600	0
482	20230613	124200	131066170	18600	18600	18600	18600	18
483	20230613	124100	130731370	18610	18610	18610	18610	0
484	20230613	124000	130731370	18610	18610	18610	18610	0
485	20230613	123900	130731370	18610	18610	18610	18610	11
486	20230613	123800	130526660	18610	18610	18610	18610	21
487	20230613	123700	130135850	18610	18610	18610	18610	17
488	20230613	123600	129819480	18610	18610	18610	18610	21
489	20230613	123500	129428670	18610	18610	18610	18610	7
490	20230613	123400	129298400	18610	18610	18610	18610	1
491	20230613	123300	129279790	18610	18610	18610	18610	4
492	20230613	123200	129205350	18610	18610	18610	18610	13
493	20230613	123100	128963420	18610	18610	18610	18610	0
494	20230613	123000	128963420	18610	18610	18610	18610	17
495	20230613	122900	128647050	18620	18620	18620	18620	0
496	20230613	122800	128647050	18620	18620	18620	18620	0
497	20230613	122700	128647050	18620	18620	18620	18620	11
498	20230613	122600	128442230	18620	18620	18620	18620	0
499	20230613	122500	128442230	18620	18620	18620	18620	18
500	20230613	122400	128107070	18620	18620	18620	18620	0
501	20230613	122300	128107070	18620	18620	18620	18620	17
502	20230613	122200	127790530	18620	18620	18620	18620	0
503	20230613	122100	127790530	18620	18620	18620	18620	0
504	20230613	122000	127790530	18620	18620	18620	18620	31
505	20230613	121900	127213310	18620	18620	18620	18620	0
506	20230613	121800	127213310	18620	18620	18620	18620	17
507	20230613	121700	126896770	18620	18620	18620	18620	0
508	20230613	121600	126896770	18620	18620	18620	18620	0
509	20230613	121500	126896770	18620	18620	18620	18620	17
510	20230613	121400	126580230	18630	18630	18630	18630	0
511	20230613	121300	126580230	18630	18630	18630	18630	10
512	20230613	121200	126393930	18630	18630	18630	18630	0
513	20230613	121100	126393930	18630	18630	18630	18630	15
514	20230613	121000	126114480	18630	18630	18630	18630	0
515	20230613	120900	126114480	18630	18630	18630	18630	0
516	20230613	120800	126114480	18630	18630	18630	18630	18
517	20230613	120700	125779140	18630	18630	18630	18630	0
518	20230613	120600	125779140	18630	18630	18630	18630	17
519	20230613	120500	125462430	18630	18630	18630	18630	40
520	20230613	120400	124717230	18630	18630	18630	18630	0
521	20230613	120300	124717230	18630	18630	18630	18630	17
522	20230613	120200	124400520	18640	18640	18640	18640	0
523	20230613	120100	124400520	18640	18640	18640	18640	13
524	20230613	120000	124158200	18640	18640	18640	18640	0
525	20230613	115900	124158200	18640	18640	18640	18640	0
526	20230613	115800	124158200	18640	18640	18640	18640	17
527	20230613	115700	123841320	18650	18650	18650	18650	0
528	20230613	115600	123841320	18650	18650	18650	18650	1
529	20230613	115500	123822670	18650	18650	18650	18650	9
530	20230613	115400	123654820	18640	18640	18640	18640	17
531	20230613	115300	123337940	18640	18640	18640	18640	0
532	20230613	115200	123337940	18640	18640	18640	18640	0
533	20230613	115100	123337940	18640	18640	18640	18640	18
534	20230613	115000	123002420	18640	18640	18640	18640	0
535	20230613	114900	123002420	18640	18640	18640	18640	17
536	20230613	114800	122685540	18650	18640	18650	18640	28
537	20230613	114700	122163610	18640	18640	18640	18640	0
538	20230613	114600	122163610	18640	18640	18640	18640	17
539	20230613	114500	121846730	18640	18640	18640	18640	1
540	20230613	114400	121828090	18640	18640	18640	18640	17
541	20230613	114300	121511210	18640	18640	18640	18640	0
542	20230613	114200	121511210	18640	18640	18640	18640	17
543	20230613	114100	121194330	18640	18640	18640	18640	0
544	20230613	114000	121194330	18640	18640	18640	18640	0
545	20230613	113900	121194330	18640	18640	18640	18640	17
546	20230613	113800	120877450	18640	18640	18640	18640	0
547	20230613	113700	120877450	18640	18640	18640	18640	17
548	20230613	113600	120560570	18640	18640	18640	18640	0
549	20230613	113500	120560570	18640	18640	18640	18640	0
550	20230613	113400	120560570	18640	18640	18640	18640	38
551	20230613	113300	119852250	18650	18650	18650	18650	0
552	20230613	113200	119852250	18650	18650	18650	18650	10
553	20230613	113100	119665750	18650	18650	18650	18650	0
554	20230613	113000	119665750	18650	18650	18650	18650	0
555	20230613	112900	119665750	18650	18650	18650	18650	23
556	20230613	112800	119236800	18640	18640	18640	18640	0
557	20230613	112700	119236800	18640	18640	18640	18640	17
558	20230613	112600	118919920	18640	18640	18640	18640	30
559	20230613	112500	118360720	18640	18640	18640	18640	17
560	20230613	112400	118043840	18640	18640	18640	18640	18
561	20230613	112300	117708320	18640	18640	18640	18640	0
562	20230613	112200	117708320	18640	18640	18640	18640	17
563	20230613	112100	117391440	18640	18640	18640	18640	13
564	20230613	112000	117149120	18650	18640	18650	18640	24
565	20230613	111900	116701700	18640	18640	18640	18640	60
566	20230613	111800	115583300	18640	18640	18640	18640	5
567	20230613	111700	115490100	18640	18640	18640	18640	38
568	20230613	111600	114781780	18640	18640	18640	18640	3
569	20230613	111500	114725860	18640	18640	18640	18640	17
570	20230613	111400	114408980	18640	18640	18640	18640	30
571	20230613	111300	113849780	18640	18640	18640	18640	17
572	20230613	111200	113532900	18640	18640	18640	18640	24
573	20230613	111100	113085540	18650	18650	18650	18650	0
574	20230613	111000	113085540	18650	18650	18650	18650	6
575	20230613	110900	112973640	18650	18650	18650	18650	20
576	20230613	110800	112600640	18650	18650	18650	18650	37
577	20230613	110700	111910590	18670	18670	18670	18670	40
578	20230613	110600	111163790	18650	18650	18650	18650	0
579	20230613	110500	111163790	18650	18650	18650	18650	17
580	20230613	110400	110846740	18670	18670	18670	18670	20
581	20230613	110300	110473340	18650	18640	18650	18640	29
582	20230613	110200	109932610	18640	18640	18640	18640	12
583	20230613	110100	109708930	18640	18640	18640	18640	40
584	20230613	110000	108963330	18640	18650	18660	18640	350
585	20230613	105900	102433890	18640	18640	18640	18640	25
586	20230613	105800	101967890	18650	18650	18650	18650	0
587	20230613	105700	101967890	18650	18650	18650	18650	0
588	20230613	105600	101967890	18650	18650	18650	18650	0
589	20230613	105500	101967890	18650	18650	18650	18650	0
590	20230613	105400	101967890	18650	18690	18690	18650	15
591	20230613	105300	101687940	18690	18690	18690	18690	0
592	20230613	105200	101687940	18690	18690	18690	18690	200
593	20230613	105100	97949940	18630	18660	18660	18630	224
594	20230613	105000	93776130	18690	18690	18690	18690	0
595	20230613	104900	93776130	18690	18690	18690	18690	103
596	20230613	104800	91851060	18690	18690	18690	18690	32
597	20230613	104700	91252980	18690	18750	18750	18690	101
598	20230613	104600	89365150	18750	18750	18750	18750	4
599	20230613	104500	89290150	18750	18750	18750	18750	0
600	20230613	104400	89290150	18750	18740	18750	18740	20
601	20230613	104300	88915320	18750	18710	18750	18710	1612
602	20230613	104200	58694430	18720	18720	18720	18720	112
603	20230613	104100	56597790	18660	18660	18660	18660	20
604	20230613	104000	56224590	18720	18720	18720	18720	0
605	20230613	103900	56224590	18720	18720	18720	18720	0
606	20230613	103800	56224590	18720	18720	18720	18720	0
607	20230613	103700	56224590	18720	18720	18720	18720	0
608	20230613	103600	56224590	18720	18720	18720	18720	0
609	20230613	103500	56224590	18720	18720	18720	18720	0
610	20230613	103400	56224590	18720	18720	18720	18720	0
611	20230613	103300	56224590	18720	18720	18720	18720	0
612	20230613	103200	56224590	18720	18720	18720	18720	0
613	20230613	103100	56224590	18720	18720	18720	18720	0
614	20230613	103000	56224590	18720	18720	18720	18720	0
615	20230613	102900	56224590	18720	18720	18720	18720	0
616	20230613	102800	56224590	18720	18670	18720	18660	25
617	20230613	102700	55757760	18720	18720	18720	18720	0
618	20230613	102600	55757760	18720	18720	18720	18720	1
619	20230613	102500	55739040	18670	18670	18670	18670	0
620	20230613	102400	55739040	18670	18650	18700	18650	102
621	20230613	102300	53833260	18640	18640	18640	18640	0
622	20230613	102200	53833260	18640	18640	18640	18640	0
623	20230613	102100	53833260	18640	18640	18640	18640	0
624	20230613	102000	53833260	18640	18640	18640	18640	0
625	20230613	101900	53833260	18640	18640	18640	18640	0
626	20230613	101800	53833260	18640	18640	18640	18640	0
627	20230613	101700	53833260	18640	18640	18640	18640	0
628	20230613	101600	53833260	18640	18640	18640	18640	0
629	20230613	101500	53833260	18640	18640	18640	18640	0
630	20230613	101400	53833260	18640	18640	18640	18640	0
631	20230613	101300	53833260	18640	18640	18640	18640	0
632	20230613	101200	53833260	18640	18640	18640	18640	0
633	20230613	101100	53833260	18640	18640	18640	18640	0
634	20230613	101000	53833260	18640	18640	18640	18640	0
635	20230613	100900	53833260	18640	18640	18640	18640	0
636	20230613	100800	53833260	18640	18640	18640	18640	0
637	20230613	100700	53833260	18640	18640	18640	18640	30
638	20230613	100600	53274060	18650	18650	18650	18650	0
639	20230613	100500	53274060	18650	18650	18650	18650	18
640	20230613	100400	52938360	18670	18670	18670	18670	2
641	20230613	100300	52901020	18680	18680	18680	18680	0
642	20230613	100200	52901020	18680	18680	18680	18680	0
643	20230613	100100	52901020	18680	18680	18680	18680	0
644	20230613	100000	52901020	18680	18680	18680	18680	0
645	20230613	095900	52901020	18680	18680	18680	18680	1
646	20230613	095800	52882340	18680	18680	18680	18680	0
647	20230613	095700	52882340	18680	18680	18680	18680	11
648	20230613	095600	52676860	18650	18650	18650	18650	0
649	20230613	095500	52676860	18650	18700	18700	18650	56
650	20230613	095400	51629710	18650	18650	18650	18650	0
651	20230613	095300	51629710	18650	18650	18650	18650	0
652	20230613	095200	51629710	18650	18650	18650	18650	0
653	20230613	095100	51629710	18650	18650	18650	18650	1
654	20230613	095000	51611060	18700	18700	18700	18700	0
655	20230613	094900	51611060	18700	18700	18700	18700	0
656	20230613	094800	51611060	18700	18700	18700	18700	0
657	20230613	094700	51611060	18700	18700	18700	18700	0
658	20230613	094600	51611060	18700	18700	18700	18700	0
659	20230613	094500	51611060	18700	18700	18700	18700	0
660	20230613	094400	51611060	18700	18700	18700	18700	0
661	20230613	094300	51611060	18700	18640	18700	18640	517
662	20230613	094200	41946730	18640	18640	18640	18640	0
663	20230613	094100	41946730	18640	18640	18640	18640	5
664	20230613	094000	41853530	18640	18640	18640	18640	0
665	20230613	093900	41853530	18640	18640	18640	18640	1
666	20230613	093800	41834890	18640	18640	18640	18640	0
667	20230613	093700	41834890	18640	18640	18640	18640	0
668	20230613	093600	41834890	18640	18640	18640	18640	0
669	20230613	093500	41834890	18640	18640	18640	18640	0
670	20230613	093400	41834890	18640	18640	18640	18640	0
671	20230613	093300	41834890	18640	18640	18640	18640	0
672	20230613	093200	41834890	18640	18640	18640	18640	0
673	20230613	093100	41834890	18640	18640	18640	18640	0
674	20230613	093000	41834890	18640	18640	18640	18640	0
675	20230613	092900	41834890	18640	18640	18640	18640	60
676	20230613	092800	40716490	18640	18640	18640	18640	0
677	20230613	092700	40716490	18640	18640	18640	18640	11
678	20230613	092600	40511450	18600	18600	18600	18600	0
679	20230613	092500	40511450	18600	18600	18600	18600	741
680	20230613	092400	26728850	18600	18600	18600	18600	0
681	20230613	092300	26728850	18600	18610	18610	18600	259
682	20230613	092200	21910950	18640	18640	18640	18640	3
683	20230613	092100	21855030	18600	18600	18600	18600	0
684	20230613	092000	21855030	18600	18600	18600	18600	0
685	20230613	091900	21855030	18600	18600	18600	18600	0
686	20230613	091800	21855030	18600	18600	18600	18600	0
687	20230613	091700	21855030	18600	18600	18600	18600	0
688	20230613	091600	21855030	18600	18600	18600	18600	951
689	20230613	091500	4166430	18590	18620	18620	18590	74
690	20230613	091400	2790060	18620	18620	18620	18620	2
691	20230613	091300	2752820	18620	18620	18620	18620	1
692	20230613	091200	2734200	18600	18600	18600	18600	0
693	20230613	091100	2734200	18600	18600	18600	18600	0
694	20230613	091000	2734200	18600	18600	18600	18600	40
695	20230613	090900	1990200	18600	18600	18600	18600	0
696	20230613	090800	1990200	18600	18600	18600	18600	0
697	20230613	090700	1990200	18600	18600	18600	18600	0
698	20230613	090600	1990200	18600	18600	18600	18600	71
699	20230613	090500	669600	18600	18600	18600	18600	0
700	20230613	090400	669600	18600	18600	18600	18600	1
701	20230613	090300	651000	18600	18600	18600	18600	25
702	20230613	090200	186000	18600	18600	18600	18600	0
703	20230613	090100	186000	18600	18600	18600	18600	10
704	20230613	090000	0	18580	18580	18580	18580	0