KissMeData/002240/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203300	385949830	18790	18790	18790	18790	530
3	20230615	203200	385949830	18790	18790	18790	18790	0
4	20230615	203100	385949830	18790	18790	18790	18790	0
5	20230615	203000	385949830	18790	18790	18790	18790	0
6	20230615	202900	385949830	18790	18790	18790	18790	0
7	20230615	202800	385949830	18790	18790	18790	18790	0
8	20230615	202700	385949830	18790	18790	18790	18790	0
9	20230615	202600	385949830	18790	18790	18790	18790	0
10	20230615	202500	385949830	18790	18790	18790	18790	0
11	20230615	202400	385949830	18790	18790	18790	18790	0
12	20230615	202300	385949830	18790	18790	18790	18790	0
13	20230615	202200	385949830	18790	18790	18790	18790	0
14	20230615	202100	385949830	18790	18790	18790	18790	0
15	20230615	202000	385949830	18790	18790	18790	18790	0
16	20230615	201900	385949830	18790	18790	18790	18790	0
17	20230615	201800	385949830	18790	18790	18790	18790	0
18	20230615	201700	385949830	18790	18790	18790	18790	0
19	20230615	201600	385949830	18790	18790	18790	18790	0
20	20230615	201500	385949830	18790	18790	18790	18790	0
21	20230615	201400	385949830	18790	18790	18790	18790	0
22	20230615	201300	385949830	18790	18790	18790	18790	0
23	20230615	201200	385949830	18790	18790	18790	18790	0
24	20230615	201100	385949830	18790	18790	18790	18790	0
25	20230615	201000	385949830	18790	18790	18790	18790	0
26	20230615	200900	385949830	18790	18790	18790	18790	0
27	20230615	200800	385949830	18790	18790	18790	18790	0
28	20230615	200700	385949830	18790	18790	18790	18790	0
29	20230615	200600	385949830	18790	18790	18790	18790	0
30	20230615	200500	385949830	18790	18790	18790	18790	0
31	20230615	200400	385949830	18790	18790	18790	18790	0
32	20230615	200300	385949830	18790	18790	18790	18790	530
33	20230615	200200	385949830	18790	18790	18790	18790	0
34	20230615	200100	385949830	18790	18790	18790	18790	0
35	20230615	200000	385949830	18790	18790	18790	18790	0
36	20230615	195900	385949830	18790	18790	18790	18790	0
37	20230615	195800	385949830	18790	18790	18790	18790	0
38	20230615	195700	385949830	18790	18790	18790	18790	0
39	20230615	195600	385949830	18790	18790	18790	18790	0
40	20230615	195500	385949830	18790	18790	18790	18790	0
41	20230615	195400	385949830	18790	18790	18790	18790	0
42	20230615	195300	385949830	18790	18790	18790	18790	0
43	20230615	195200	385949830	18790	18790	18790	18790	0
44	20230615	195100	385949830	18790	18790	18790	18790	0
45	20230615	195000	385949830	18790	18790	18790	18790	0
46	20230615	194900	385949830	18790	18790	18790	18790	0
47	20230615	194800	385949830	18790	18790	18790	18790	0
48	20230615	194700	385949830	18790	18790	18790	18790	0
49	20230615	194600	385949830	18790	18790	18790	18790	0
50	20230615	194500	385949830	18790	18790	18790	18790	0
51	20230615	194400	385949830	18790	18790	18790	18790	0
52	20230615	194300	385949830	18790	18790	18790	18790	0
53	20230615	194200	385949830	18790	18790	18790	18790	0
54	20230615	194100	385949830	18790	18790	18790	18790	0
55	20230615	194000	385949830	18790	18790	18790	18790	0
56	20230615	193900	385949830	18790	18790	18790	18790	0
57	20230615	193800	385949830	18790	18790	18790	18790	0
58	20230615	193700	385949830	18790	18790	18790	18790	0
59	20230615	193600	385949830	18790	18790	18790	18790	0
60	20230615	193500	385949830	18790	18790	18790	18790	0
61	20230615	193400	385949830	18790	18790	18790	18790	0
62	20230615	193300	385949830	18790	18790	18790	18790	530
63	20230615	193200	385949830	18790	18790	18790	18790	0
64	20230615	193100	385949830	18790	18790	18790	18790	0
65	20230615	193000	385949830	18790	18790	18790	18790	0
66	20230615	192900	385949830	18790	18790	18790	18790	0
67	20230615	192800	385949830	18790	18790	18790	18790	0
68	20230615	192700	385949830	18790	18790	18790	18790	0
69	20230615	192600	385949830	18790	18790	18790	18790	0
70	20230615	192500	385949830	18790	18790	18790	18790	0
71	20230615	192400	385949830	18790	18790	18790	18790	0
72	20230615	192300	385949830	18790	18790	18790	18790	0
73	20230615	192200	385949830	18790	18790	18790	18790	0
74	20230615	192100	385949830	18790	18790	18790	18790	0
75	20230615	192000	385949830	18790	18790	18790	18790	0
76	20230615	191900	385949830	18790	18790	18790	18790	0
77	20230615	191800	385949830	18790	18790	18790	18790	0
78	20230615	191700	385949830	18790	18790	18790	18790	0
79	20230615	191600	385949830	18790	18790	18790	18790	0
80	20230615	191500	385949830	18790	18790	18790	18790	0
81	20230615	191400	385949830	18790	18790	18790	18790	0
82	20230615	191300	385949830	18790	18790	18790	18790	0
83	20230615	191200	385949830	18790	18790	18790	18790	0
84	20230615	191100	385949830	18790	18790	18790	18790	0
85	20230615	191000	385949830	18790	18790	18790	18790	0
86	20230615	190900	385949830	18790	18790	18790	18790	0
87	20230615	190800	385949830	18790	18790	18790	18790	0
88	20230615	190700	385949830	18790	18790	18790	18790	0
89	20230615	190600	385949830	18790	18790	18790	18790	0
90	20230615	190500	385949830	18790	18790	18790	18790	0
91	20230615	190400	385949830	18790	18790	18790	18790	0
92	20230615	190300	385949830	18790	18790	18790	18790	530
93	20230615	190200	385949830	18790	18790	18790	18790	0
94	20230615	190100	385949830	18790	18790	18790	18790	0
95	20230615	190000	385949830	18790	18790	18790	18790	0
96	20230615	185900	385949830	18790	18790	18790	18790	0
97	20230615	185800	385949830	18790	18790	18790	18790	0
98	20230615	185700	385949830	18790	18790	18790	18790	0
99	20230615	185600	385949830	18790	18790	18790	18790	0
100	20230615	185500	385949830	18790	18790	18790	18790	0
101	20230615	185400	385949830	18790	18790	18790	18790	0
102	20230615	185300	385949830	18790	18790	18790	18790	0
103	20230615	185200	385949830	18790	18790	18790	18790	0
104	20230615	185100	385949830	18790	18790	18790	18790	0
105	20230615	185000	385949830	18790	18790	18790	18790	0
106	20230615	184900	385949830	18790	18790	18790	18790	0
107	20230615	184800	385949830	18790	18790	18790	18790	0
108	20230615	184700	385949830	18790	18790	18790	18790	0
109	20230615	184600	385949830	18790	18790	18790	18790	0
110	20230615	184500	385949830	18790	18790	18790	18790	0
111	20230615	184400	385949830	18790	18790	18790	18790	0
112	20230615	184300	385949830	18790	18790	18790	18790	0
113	20230615	184200	385949830	18790	18790	18790	18790	0
114	20230615	184100	385949830	18790	18790	18790	18790	0
115	20230615	184000	385949830	18790	18790	18790	18790	0
116	20230615	183900	385949830	18790	18790	18790	18790	0
117	20230615	183800	385949830	18790	18790	18790	18790	0
118	20230615	183700	385949830	18790	18790	18790	18790	0
119	20230615	183600	385949830	18790	18790	18790	18790	0
120	20230615	183500	385949830	18790	18790	18790	18790	0
121	20230615	183400	385949830	18790	18790	18790	18790	0
122	20230615	183300	385949830	18790	18790	18790	18790	530
123	20230615	183200	385949830	18790	18790	18790	18790	0
124	20230615	183100	385949830	18790	18790	18790	18790	0
125	20230615	183000	385949830	18790	18790	18790	18790	0
126	20230615	182900	385949830	18790	18790	18790	18790	0
127	20230615	182800	385949830	18790	18790	18790	18790	0
128	20230615	182700	385949830	18790	18790	18790	18790	0
129	20230615	182600	385949830	18790	18790	18790	18790	0
130	20230615	182500	385949830	18790	18790	18790	18790	0
131	20230615	182400	385949830	18790	18790	18790	18790	0
132	20230615	182300	385949830	18790	18790	18790	18790	0
133	20230615	182200	385949830	18790	18790	18790	18790	0
134	20230615	182100	385949830	18790	18790	18790	18790	0
135	20230615	182000	385949830	18790	18790	18790	18790	0
136	20230615	181900	385949830	18790	18790	18790	18790	0
137	20230615	181800	385949830	18790	18790	18790	18790	0
138	20230615	181700	385949830	18790	18790	18790	18790	0
139	20230615	181600	385949830	18790	18790	18790	18790	0
140	20230615	181500	385949830	18790	18790	18790	18790	0
141	20230615	181400	385949830	18790	18790	18790	18790	0
142	20230615	181300	385949830	18790	18790	18790	18790	0
143	20230615	181200	385949830	18790	18790	18790	18790	0
144	20230615	181100	385949830	18790	18790	18790	18790	0
145	20230615	181000	385949830	18790	18790	18790	18790	0
146	20230615	180900	385949830	18790	18790	18790	18790	0
147	20230615	180800	385949830	18790	18790	18790	18790	0
148	20230615	180700	385949830	18790	18790	18790	18790	0
149	20230615	180600	385949830	18790	18790	18790	18790	0
150	20230615	180500	385949830	18790	18790	18790	18790	0
151	20230615	180400	385949830	18790	18790	18790	18790	0
152	20230615	180300	385949830	18790	18790	18790	18790	530
153	20230615	180200	385949830	18790	18790	18790	18790	0
154	20230615	180100	385949830	18790	18790	18790	18790	0
155	20230615	180000	385949830	18790	18790	18790	18790	0
156	20230615	175900	385949830	18790	18790	18790	18790	0
157	20230615	175800	385949830	18790	18790	18790	18790	0
158	20230615	175700	385949830	18790	18790	18790	18790	0
159	20230615	175600	385949830	18790	18790	18790	18790	0
160	20230615	175500	385949830	18790	18790	18790	18790	0
161	20230615	175400	385949830	18790	18790	18790	18790	0
162	20230615	175300	385949830	18790	18790	18790	18790	0
163	20230615	175200	385949830	18790	18790	18790	18790	0
164	20230615	175100	385949830	18790	18790	18790	18790	0
165	20230615	175000	385949830	18790	18790	18790	18790	0
166	20230615	174900	385949830	18790	18790	18790	18790	0
167	20230615	174800	385949830	18790	18790	18790	18790	0
168	20230615	174700	385949830	18790	18790	18790	18790	0
169	20230615	174600	385949830	18790	18790	18790	18790	0
170	20230615	174500	385949830	18790	18790	18790	18790	0
171	20230615	174400	385949830	18790	18790	18790	18790	0
172	20230615	174300	385949830	18790	18790	18790	18790	0
173	20230615	174200	385949830	18790	18790	18790	18790	0
174	20230615	174100	385949830	18790	18790	18790	18790	0
175	20230615	174000	385949830	18790	18790	18790	18790	0
176	20230615	173900	385949830	18790	18790	18790	18790	0
177	20230615	173800	385949830	18790	18790	18790	18790	0
178	20230615	173700	385949830	18790	18790	18790	18790	0
179	20230615	173600	385949830	18790	18790	18790	18790	0
180	20230615	173500	385949830	18790	18790	18790	18790	0
181	20230615	173400	385949830	18790	18790	18790	18790	0
182	20230615	173300	385949830	18790	18790	18790	18790	530
183	20230615	173200	385949830	18790	18790	18790	18790	0
184	20230615	173100	385949830	18790	18790	18790	18790	0
185	20230615	173000	385949830	18790	18790	18790	18790	0
186	20230615	172900	385949830	18790	18790	18790	18790	0
187	20230615	172800	385949830	18790	18790	18790	18790	0
188	20230615	172700	385949830	18790	18790	18790	18790	0
189	20230615	172600	385949830	18790	18790	18790	18790	0
190	20230615	172500	385949830	18790	18790	18790	18790	0
191	20230615	172400	385949830	18790	18790	18790	18790	0
192	20230615	172300	385949830	18790	18790	18790	18790	0
193	20230615	172200	385949830	18790	18790	18790	18790	0
194	20230615	172100	385949830	18790	18790	18790	18790	0
195	20230615	172000	385949830	18790	18790	18790	18790	0
196	20230615	171900	385949830	18790	18790	18790	18790	0
197	20230615	171800	385949830	18790	18790	18790	18790	0
198	20230615	171700	385949830	18790	18790	18790	18790	0
199	20230615	171600	385949830	18790	18790	18790	18790	0
200	20230615	171500	385949830	18790	18790	18790	18790	0
201	20230615	171400	385949830	18790	18790	18790	18790	0
202	20230615	171300	385949830	18790	18790	18790	18790	0
203	20230615	171200	385949830	18790	18790	18790	18790	0
204	20230615	171100	385949830	18790	18790	18790	18790	0
205	20230615	171000	385949830	18790	18790	18790	18790	0
206	20230615	170900	385949830	18790	18790	18790	18790	0
207	20230615	170800	385949830	18790	18790	18790	18790	0
208	20230615	170700	385949830	18790	18790	18790	18790	0
209	20230615	170600	385949830	18790	18790	18790	18790	0
210	20230615	170500	385949830	18790	18790	18790	18790	0
211	20230615	170400	385949830	18790	18790	18790	18790	0
212	20230615	170300	385949830	18790	18790	18790	18790	530
213	20230615	170200	385949830	18790	18790	18790	18790	0
214	20230615	170100	385949830	18790	18790	18790	18790	0
215	20230615	170000	385949830	18790	18790	18790	18790	0
216	20230615	165900	385949830	18790	18790	18790	18790	0
217	20230615	165800	385949830	18790	18790	18790	18790	0
218	20230615	165700	385949830	18790	18790	18790	18790	0
219	20230615	165600	385949830	18790	18790	18790	18790	0
220	20230615	165500	385949830	18790	18790	18790	18790	0
221	20230615	165400	385949830	18790	18790	18790	18790	0
222	20230615	165300	385949830	18790	18790	18790	18790	0
223	20230615	165200	385949830	18790	18790	18790	18790	0
224	20230615	165100	385949830	18790	18790	18790	18790	0
225	20230615	165000	385949830	18790	18790	18790	18790	0
226	20230615	164900	385949830	18790	18790	18790	18790	0
227	20230615	164800	385949830	18790	18790	18790	18790	0
228	20230615	164700	385949830	18790	18790	18790	18790	0
229	20230615	164600	385949830	18790	18790	18790	18790	0
230	20230615	164500	385949830	18790	18790	18790	18790	0
231	20230615	164400	385949830	18790	18790	18790	18790	0
232	20230615	164300	385949830	18790	18790	18790	18790	0
233	20230615	164200	385949830	18790	18790	18790	18790	0
234	20230615	164100	385949830	18790	18790	18790	18790	0
235	20230615	164000	385949830	18790	18790	18790	18790	0
236	20230615	163900	385949830	18790	18790	18790	18790	0
237	20230615	163800	385949830	18790	18790	18790	18790	0
238	20230615	163700	385949830	18790	18790	18790	18790	0
239	20230615	163600	385949830	18790	18790	18790	18790	0
240	20230615	163500	385949830	18790	18790	18790	18790	0
241	20230615	163400	385949830	18790	18790	18790	18790	0
242	20230615	163300	385949830	18790	18790	18790	18790	530
243	20230615	163200	385949830	18790	18790	18790	18790	0
244	20230615	163100	385949830	18790	18790	18790	18790	0
245	20230615	163000	385949830	18790	18790	18790	18790	0
246	20230615	162900	385949830	18790	18790	18790	18790	0
247	20230615	162800	385949830	18790	18790	18790	18790	0
248	20230615	162700	385949830	18790	18790	18790	18790	0
249	20230615	162600	385949830	18790	18790	18790	18790	0
250	20230615	162500	385949830	18790	18790	18790	18790	0
251	20230615	162400	385949830	18790	18790	18790	18790	0
252	20230615	162300	385949830	18790	18790	18790	18790	0
253	20230615	162200	385949830	18790	18790	18790	18790	0
254	20230615	162100	385949830	18790	18790	18790	18790	0
255	20230615	162000	385949830	18790	18790	18790	18790	0
256	20230615	161900	385949830	18790	18790	18790	18790	0
257	20230615	161800	385949830	18790	18790	18790	18790	0
258	20230615	161700	385949830	18790	18790	18790	18790	0
259	20230615	161600	385949830	18790	18790	18790	18790	0
260	20230615	161500	385949830	18790	18790	18790	18790	0
261	20230615	161400	385949830	18790	18790	18790	18790	0
262	20230615	161300	385949830	18790	18790	18790	18790	0
263	20230615	161200	385949830	18790	18790	18790	18790	0
264	20230615	161100	385949830	18790	18790	18790	18790	0
265	20230615	161000	385949830	18790	18790	18790	18790	0
266	20230615	160900	385949830	18790	18790	18790	18790	0
267	20230615	160800	385949830	18790	18790	18790	18790	0
268	20230615	160700	385949830	18790	18790	18790	18790	0
269	20230615	160600	385949830	18790	18790	18790	18790	0
270	20230615	160500	385949830	18790	18790	18790	18790	0
271	20230615	160400	385949830	18790	18790	18790	18790	0
272	20230615	160300	385949830	18790	18790	18790	18790	530
273	20230615	160200	385949830	18790	18790	18790	18790	0
274	20230615	160100	385949830	18790	18790	18790	18790	0
275	20230615	160000	385949830	18790	18790	18790	18790	0
276	20230615	155900	385949830	18790	18790	18790	18790	0
277	20230615	155800	385949830	18790	18790	18790	18790	0
278	20230615	155700	385949830	18790	18790	18790	18790	0
279	20230615	155600	385949830	18790	18790	18790	18790	0
280	20230615	155500	385949830	18790	18790	18790	18790	0
281	20230615	155400	385949830	18790	18790	18790	18790	0
282	20230615	155300	385949830	18790	18790	18790	18790	0
283	20230615	155200	385949830	18790	18790	18790	18790	0
284	20230615	155100	385949830	18790	18790	18790	18790	0
285	20230615	155000	385949830	18790	18790	18790	18790	0
286	20230615	154900	385949830	18790	18790	18790	18790	0
287	20230615	154800	385949830	18790	18790	18790	18790	0
288	20230615	154700	385949830	18790	18790	18790	18790	0
289	20230615	154600	385949830	18790	18790	18790	18790	0
290	20230615	154500	385949830	18790	18790	18790	18790	0
291	20230615	154400	385949830	18790	18790	18790	18790	0
292	20230615	154300	385949830	18790	18790	18790	18790	0
293	20230615	154200	385949830	18790	18790	18790	18790	0
294	20230615	154100	385949830	18790	18790	18790	18790	0
295	20230615	154000	385949830	18790	18790	18790	18790	0
296	20230615	153900	385949830	18790	18790	18790	18790	0
297	20230615	153800	385949830	18790	18790	18790	18790	0
298	20230615	153700	385949830	18790	18790	18790	18790	0
299	20230615	153600	385949830	18790	18790	18790	18790	0
300	20230615	153500	385949830	18790	18790	18790	18790	0
301	20230615	153400	385949830	18790	18790	18790	18790	0
302	20230615	153300	385949830	18790	18790	18790	18790	530
303	20230615	153200	385949830	18790	18790	18790	18790	0
304	20230615	153100	385949830	18790	18790	18790	18790	0
305	20230615	153000	385949830	18790	18790	18790	18790	530
306	20230615	152900	375991130	18780	18780	18780	18780	0
307	20230615	152800	375991130	18780	18780	18780	18780	0
308	20230615	152700	375991130	18780	18780	18780	18780	0
309	20230615	152600	375991130	18780	18780	18780	18780	0
310	20230615	152500	375991130	18780	18780	18780	18780	0
311	20230615	152400	375991130	18780	18780	18780	18780	0
312	20230615	152300	375991130	18780	18780	18780	18780	0
313	20230615	152200	375991130	18780	18780	18780	18780	0
314	20230615	152100	375991130	18780	18780	18780	18780	0
315	20230615	152000	375991130	18780	18780	18780	18780	0
316	20230615	151900	375991130	18780	18780	18790	18780	155
317	20230615	151800	373078710	18790	18790	18790	18790	4
318	20230615	151700	373003550	18800	18800	18800	18800	0
319	20230615	151600	373003550	18800	18800	18800	18800	0
320	20230615	151500	373003550	18800	18790	18800	18790	300
321	20230615	151400	367364360	18790	18790	18790	18790	1
322	20230615	151300	367345570	18770	18770	18770	18770	1
323	20230615	151200	367326800	18790	18790	18790	18790	4
324	20230615	151100	367251640	18790	18790	18790	18790	1
325	20230615	151000	367232850	18790	18780	18790	18770	6
326	20230615	150900	367120170	18790	18790	18790	18790	0
327	20230615	150800	367120170	18790	18790	18790	18790	2
328	20230615	150700	367082590	18790	18780	18790	18780	117
329	20230615	150600	364884300	18780	18780	18780	18780	5
330	20230615	150500	364790400	18780	18780	18780	18780	3
331	20230615	150400	364734060	18790	18790	18790	18790	0
332	20230615	150300	364734060	18790	18790	18790	18790	0
333	20230615	150200	364734060	18790	18790	18790	18790	0
334	20230615	150100	364734060	18790	18790	18790	18790	0
335	20230615	150000	364734060	18790	18790	18790	18790	6
336	20230615	145900	364621320	18750	18750	18750	18750	0
337	20230615	145800	364621320	18750	18750	18750	18750	0
338	20230615	145700	364621320	18750	18750	18750	18750	2
339	20230615	145600	364583820	18790	18790	18790	18790	0
340	20230615	145500	364583820	18790	18790	18790	18790	0
341	20230615	145400	364583820	18790	18790	18790	18790	0
342	20230615	145300	364583820	18790	18780	18790	18780	209
343	20230615	145200	360656760	18780	18780	18780	18780	0
344	20230615	145100	360656760	18780	18780	18780	18780	20
345	20230615	145000	360281160	18740	18740	18740	18740	0
346	20230615	144900	360281160	18740	18740	18740	18740	0
347	20230615	144800	360281160	18740	18740	18740	18740	6
348	20230615	144700	360168720	18780	18780	18780	18780	0
349	20230615	144600	360168720	18780	18780	18780	18780	0
350	20230615	144500	360168720	18780	18780	18780	18780	38
351	20230615	144400	359455080	18780	18780	18780	18780	0
352	20230615	144300	359455080	18780	18780	18780	18780	5
353	20230615	144200	359361180	18780	18780	18780	18780	380
354	20230615	144100	352224780	18780	18780	18780	18780	1
355	20230615	144000	352206000	18790	18790	18790	18790	0
356	20230615	143900	352206000	18790	18790	18790	18790	0
357	20230615	143800	352206000	18790	18790	18790	18790	57
358	20230615	143700	351134970	18750	18750	18750	18750	0
359	20230615	143600	351134970	18750	18750	18750	18750	0
360	20230615	143500	351134970	18750	18750	18750	18750	0
361	20230615	143400	351134970	18750	18750	18750	18750	0
362	20230615	143300	351134970	18750	18750	18750	18750	23
363	20230615	143200	350703720	18750	18750	18750	18750	0
364	20230615	143100	350703720	18750	18750	18750	18750	4
365	20230615	143000	350628720	18750	18750	18750	18750	0
366	20230615	142900	350628720	18750	18750	18750	18750	0
367	20230615	142800	350628720	18750	18750	18750	18750	17
368	20230615	142700	350309970	18800	18800	18800	18800	0
369	20230615	142600	350309970	18800	18800	18800	18800	0
370	20230615	142500	350309970	18800	18800	18800	18800	0
371	20230615	142400	350309970	18800	18800	18800	18800	200
372	20230615	142300	346549970	18790	18790	18790	18790	0
373	20230615	142200	346549970	18790	18750	18790	18730	35
374	20230615	142100	345894010	18750	18750	18750	18750	0
375	20230615	142000	345894010	18750	18750	18750	18750	0
376	20230615	141900	345894010	18750	18750	18750	18750	21
377	20230615	141800	345500260	18750	18750	18750	18750	0
378	20230615	141700	345500260	18750	18750	18750	18750	0
379	20230615	141600	345500260	18750	18750	18750	18750	0
380	20230615	141500	345500260	18750	18750	18750	18750	0
381	20230615	141400	345500260	18750	18750	18750	18750	0
382	20230615	141300	345500260	18750	18750	18750	18750	0
383	20230615	141200	345500260	18750	18750	18750	18750	0
384	20230615	141100	345500260	18750	18750	18750	18750	0
385	20230615	141000	345500260	18750	18750	18750	18750	0
386	20230615	140900	345500260	18750	18750	18750	18750	0
387	20230615	140800	345500260	18750	18750	18750	18750	70
388	20230615	140700	344187760	18800	18800	18800	18800	0
389	20230615	140600	344187760	18800	18800	18800	18800	0
390	20230615	140500	344187760	18800	18800	18800	18800	0
391	20230615	140400	344187760	18800	18800	18800	18800	0
392	20230615	140300	344187760	18800	18780	18800	18780	300
393	20230615	140200	338548560	18740	18740	18740	18740	6
394	20230615	140100	338436120	18740	18740	18740	18740	10
395	20230615	140000	338248720	18760	18760	18760	18760	0
396	20230615	135900	338248720	18760	18760	18760	18760	0
397	20230615	135800	338248720	18760	18760	18760	18760	0
398	20230615	135700	338248720	18760	18760	18760	18760	11
399	20230615	135600	338042360	18760	18760	18760	18760	10
400	20230615	135500	337854760	18750	18750	18750	18750	50
401	20230615	135400	336917260	18740	18740	18740	18740	0
402	20230615	135300	336917260	18740	18740	18740	18740	5
403	20230615	135200	336823560	18750	18750	18750	18750	0
404	20230615	135100	336823560	18750	18750	18750	18750	4
405	20230615	135000	336748560	18740	18740	18740	18740	0
406	20230615	134900	336748560	18740	18740	18740	18740	0
407	20230615	134800	336748560	18740	18740	18740	18740	0
408	20230615	134700	336748560	18740	18740	18740	18740	0
409	20230615	134600	336748560	18740	18740	18740	18740	0
410	20230615	134500	336748560	18740	18740	18740	18740	0
411	20230615	134400	336748560	18740	18740	18740	18740	9
412	20230615	134300	336579900	18750	18750	18750	18750	0
413	20230615	134200	336579900	18750	18750	18750	18750	0
414	20230615	134100	336579900	18750	18750	18750	18750	65
415	20230615	134000	335361150	18750	18750	18750	18750	0
416	20230615	133900	335361150	18750	18750	18750	18750	0
417	20230615	133800	335361150	18750	18750	18750	18750	0
418	20230615	133700	335361150	18750	18750	18750	18750	0
419	20230615	133600	335361150	18750	18750	18750	18750	0
420	20230615	133500	335361150	18750	18750	18750	18750	0
421	20230615	133400	335361150	18750	18750	18750	18750	0
422	20230615	133300	335361150	18750	18750	18750	18750	0
423	20230615	133200	335361150	18750	18750	18750	18750	0
424	20230615	133100	335361150	18750	18750	18750	18750	0
425	20230615	133000	335361150	18750	18750	18750	18750	0
426	20230615	132900	335361150	18750	18750	18750	18750	0
427	20230615	132800	335361150	18750	18750	18750	18750	0
428	20230615	132700	335361150	18750	18750	18750	18750	0
429	20230615	132600	335361150	18750	18750	18750	18750	0
430	20230615	132500	335361150	18750	18750	18750	18750	0
431	20230615	132400	335361150	18750	18750	18750	18750	0
432	20230615	132300	335361150	18750	18750	18750	18750	0
433	20230615	132200	335361150	18750	18750	18750	18750	163
434	20230615	132100	332304900	18790	18790	18790	18790	1
435	20230615	132000	332286110	18750	18750	18750	18750	9
436	20230615	131900	332117360	18750	18760	18760	18750	6
437	20230615	131800	332004840	18760	18760	18760	18760	10
438	20230615	131700	331817240	18750	18750	18750	18750	0
439	20230615	131600	331817240	18750	18750	18750	18750	0
440	20230615	131500	331817240	18750	18750	18750	18750	0
441	20230615	131400	331817240	18750	18750	18750	18750	0
442	20230615	131300	331817240	18750	18750	18750	18750	0
443	20230615	131200	331817240	18750	18750	18750	18750	0
444	20230615	131100	331817240	18750	18750	18750	18750	0
445	20230615	131000	331817240	18750	18750	18750	18750	0
446	20230615	130900	331817240	18750	18750	18750	18750	29
447	20230615	130800	331273490	18750	18750	18750	18750	0
448	20230615	130700	331273490	18750	18750	18750	18750	0
449	20230615	130600	331273490	18750	18750	18750	18750	1
450	20230615	130500	331254740	18750	18750	18750	18750	0
451	20230615	130400	331254740	18750	18750	18750	18750	10
452	20230615	130300	331067240	18800	18800	18800	18800	0
453	20230615	130200	331067240	18800	18800	18800	18800	0
454	20230615	130100	331067240	18800	18800	18800	18800	0
455	20230615	130000	331067240	18800	18780	18800	18780	300
456	20230615	125900	325427500	18800	18800	18800	18800	0
457	20230615	125800	325427500	18800	18800	18800	18800	0
458	20230615	125700	325427500	18800	18800	18800	18800	0
459	20230615	125600	325427500	18800	18800	18800	18800	0
460	20230615	125500	325427500	18800	18800	18800	18800	0
461	20230615	125400	325427500	18800	18800	18800	18800	0
462	20230615	125300	325427500	18800	18800	18800	18800	0
463	20230615	125200	325427500	18800	18800	18800	18800	0
464	20230615	125100	325427500	18800	18800	18800	18800	0
465	20230615	125000	325427500	18800	18800	18800	18800	0
466	20230615	124900	325427500	18800	18800	18800	18800	0
467	20230615	124800	325427500	18800	18800	18800	18800	0
468	20230615	124700	325427500	18800	18800	18800	18800	1
469	20230615	124600	325408700	18800	18800	18800	18800	0
470	20230615	124500	325408700	18800	18800	18800	18800	0
471	20230615	124400	325408700	18800	18800	18800	18800	1
472	20230615	124300	325389900	18750	18750	18750	18750	0
473	20230615	124200	325389900	18750	18750	18750	18750	0
474	20230615	124100	325389900	18750	18750	18750	18750	0
475	20230615	124000	325389900	18750	18750	18750	18750	46
476	20230615	123900	324527400	18750	18760	18760	18750	54
477	20230615	123800	323514820	18800	18790	18800	18790	200
478	20230615	123700	319754920	18800	18800	18800	18800	0
479	20230615	123600	319754920	18800	18800	18800	18800	0
480	20230615	123500	319754920	18800	18800	18800	18800	0
481	20230615	123400	319754920	18800	18800	18800	18800	0
482	20230615	123300	319754920	18800	18800	18800	18800	0
483	20230615	123200	319754920	18800	18800	18800	18800	0
484	20230615	123100	319754920	18800	18800	18800	18800	0
485	20230615	123000	319754920	18800	18740	18800	18740	706
486	20230615	122900	306495430	18710	18710	18710	18710	0
487	20230615	122800	306495430	18710	18710	18710	18710	0
488	20230615	122700	306495430	18710	18710	18710	18710	0
489	20230615	122600	306495430	18710	18710	18710	18710	0
490	20230615	122500	306495430	18710	18710	18710	18710	0
491	20230615	122400	306495430	18710	18710	18710	18710	0
492	20230615	122300	306495430	18710	18720	18720	18710	50
493	20230615	122200	305559880	18740	18740	18740	18740	0
494	20230615	122100	305559880	18740	18740	18740	18740	22
495	20230615	122000	305147600	18800	18800	18800	18800	0
496	20230615	121900	305147600	18800	18800	18800	18800	0
497	20230615	121800	305147600	18800	18730	18800	18730	1100
498	20230615	121700	284515530	18740	18740	18740	18740	0
499	20230615	121600	284515530	18740	18740	18740	18740	0
500	20230615	121500	284515530	18740	18740	18740	18740	0
501	20230615	121400	284515530	18740	18740	18740	18740	0
502	20230615	121300	284515530	18740	18740	18740	18740	0
503	20230615	121200	284515530	18740	18740	18740	18740	0
504	20230615	121100	284515530	18740	18740	18740	18740	0
505	20230615	121000	284515530	18740	18740	18740	18740	0
506	20230615	120900	284515530	18740	18740	18740	18740	0
507	20230615	120800	284515530	18740	18740	18740	18740	5
508	20230615	120700	284421830	18690	18690	18690	18690	0
509	20230615	120600	284421830	18690	18690	18690	18690	0
510	20230615	120500	284421830	18690	18690	18690	18690	0
511	20230615	120400	284421830	18690	18690	18690	18690	0
512	20230615	120300	284421830	18690	18690	18690	18690	0
513	20230615	120200	284421830	18690	18690	18690	18690	0
514	20230615	120100	284421830	18690	18690	18690	18690	2
515	20230615	120000	284384450	18680	18700	18700	18680	8
516	20230615	115900	284234930	18710	18700	18800	18700	407
517	20230615	115800	276590520	18730	18720	18800	18720	907
518	20230615	115700	259570340	18740	18700	18740	18690	5
519	20230615	115600	259476750	18730	18720	18730	18680	36
520	20230615	115500	258803540	18720	18720	18720	18720	0
521	20230615	115400	258803540	18720	18710	18800	18710	426
522	20230615	115300	250801250	18730	18680	18790	18670	434
523	20230615	115200	242660650	18670	18670	18670	18670	5
524	20230615	115100	242567300	18670	18670	18670	18670	3
525	20230615	115000	242511290	18680	18670	18710	18660	27
526	20230615	114900	242007030	18670	18670	18670	18670	2
527	20230615	114800	241969690	18680	18730	18740	18680	9
528	20230615	114700	241801280	18680	18680	18740	18680	17
529	20230615	114600	241483530	18690	18720	18740	18690	14
530	20230615	114500	241221640	18740	18720	18740	18690	17
531	20230615	114400	240903440	18710	18720	18740	18710	5
532	20230615	114300	240809810	18740	18730	18740	18690	15
533	20230615	114200	240528890	18690	18710	18740	18690	14
534	20230615	114100	240266960	18700	18700	18700	18700	5
535	20230615	114000	240173460	18750	18690	18750	18690	42
536	20230615	113900	239386560	18700	18730	18750	18690	35
537	20230615	113800	238731040	18700	18700	18750	18700	8
538	20230615	113700	238581240	18710	18680	18750	18680	228
539	20230615	113600	234321890	18660	18660	18660	18660	1
540	20230615	113500	234303230	18710	18720	18720	18710	212
541	20230615	113400	230336650	18750	18700	18750	18700	11
542	20230615	113300	230130590	18710	18660	18730	18660	26
543	20230615	113200	229644970	18670	18670	18710	18670	62
544	20230615	113100	228487130	18690	18670	18800	18670	235
545	20230615	113000	224083840	18660	18660	18670	18660	14
546	20230615	112900	223822590	18660	18660	18680	18660	12
547	20230615	112800	223598520	18690	18670	18690	18660	12
548	20230615	112700	223374410	18660	18680	18680	18660	5
549	20230615	112600	223281070	18660	18660	18680	18660	12
550	20230615	112500	223057080	18660	18660	18660	18660	6
551	20230615	112400	222945120	18660	18660	18660	18660	5
552	20230615	112300	222851820	18660	18660	18660	18660	7
553	20230615	112200	222721200	18660	18670	18680	18660	7
554	20230615	112100	222590520	18680	18670	18680	18660	7
555	20230615	112000	222459840	18670	18660	18670	18660	12
556	20230615	111900	222235810	18660	18670	18680	18660	416
557	20230615	111800	214467080	18670	18660	18670	18660	5
558	20230615	111700	214373770	18660	18660	18660	18660	2
559	20230615	111600	214336450	18670	18660	18670	18660	12
560	20230615	111500	214112440	18660	18660	18660	18660	21
561	20230615	111400	213720580	18670	18660	18670	18660	6
562	20230615	111300	213608610	18660	18660	18660	18660	5
563	20230615	111200	213515310	18670	18660	18670	18660	18
564	20230615	111100	213179320	18670	18670	18670	18670	176
565	20230615	111000	209893400	18670	18680	18680	18670	456
566	20230615	110900	201377060	18680	18690	18690	18680	392
567	20230615	110800	194050610	18690	18690	18690	18690	13
568	20230615	110700	193807640	18690	18690	18690	18690	8
569	20230615	110600	193658120	18690	18690	18690	18690	2
570	20230615	110500	193620740	18700	18690	18700	18690	14
571	20230615	110400	193358990	18690	18700	18700	18690	9
572	20230615	110300	193190770	18740	18730	18740	18730	482
573	20230615	110200	184162900	18740	18690	18800	18690	245
574	20230615	110100	179568620	18690	18690	18690	18690	10
575	20230615	110000	179381720	18690	18690	18690	18690	0
576	20230615	105900	179381720	18690	18690	18690	18690	13
577	20230615	105800	179138750	18690	18690	18690	18690	8
578	20230615	105700	178989230	18690	18690	18690	18690	4
579	20230615	105600	178914470	18690	18690	18690	18690	8
580	20230615	105500	178764950	18690	18700	18700	18690	4
581	20230615	105400	178690180	18700	18690	18700	18690	7
582	20230615	105300	178559300	18690	18690	18690	18690	9
583	20230615	105200	178391090	18690	18690	18700	18690	10
584	20230615	105100	178204150	18690	18690	18690	18690	0
585	20230615	105000	178204150	18690	18690	18690	18690	18
586	20230615	104900	177867730	18690	18700	18700	18690	234
587	20230615	104800	173491940	18710	18700	18710	18700	27
588	20230615	104700	172986780	18700	18700	18700	18700	56
589	20230615	104600	171939580	18700	18710	18710	18700	31
590	20230615	104500	171359870	18710	18710	18710	18710	22
591	20230615	104400	170948250	18710	18710	18710	18710	4
592	20230615	104300	170873410	18710	18710	18710	18710	7
593	20230615	104200	170742440	18710	18720	18720	18710	818
594	20230615	104100	155429510	18720	18720	18730	18720	42
595	20230615	104000	154643260	18720	18720	18720	18720	2
596	20230615	103900	154605820	18720	18730	18730	18720	18
597	20230615	103800	154268690	18740	18720	18740	18720	8
598	20230615	103700	154118850	18720	18730	18730	18720	7
599	20230615	103600	153987750	18750	18730	18750	18730	70
600	20230615	103500	152676550	18730	18730	18730	18730	13
601	20230615	103400	152433060	18730	18730	18730	18730	7
602	20230615	103300	152301950	18730	18730	18730	18730	3
603	20230615	103200	152245760	18730	18730	18730	18730	8
604	20230615	103100	152095920	18730	18730	18730	18730	3
605	20230615	103000	152039730	18730	18730	18730	18730	7
606	20230615	102900	151908620	18730	18730	18730	18730	7
607	20230615	102800	151777510	18730	18730	18730	18730	7
608	20230615	102700	151646400	18730	18720	18730	18720	9
609	20230615	102600	151477890	18720	18720	18720	18720	3
610	20230615	102500	151421730	18740	18730	18740	18700	71
611	20230615	102400	150092010	18720	18710	18720	18700	46
612	20230615	102300	149231050	18710	18700	18710	18700	15
613	20230615	102200	148950450	18720	18700	18720	18700	11
614	20230615	102100	148744570	18710	18700	18710	18700	7
615	20230615	102000	148613640	18710	18710	18710	18700	13
616	20230615	101900	148370420	18700	18700	18710	18700	15
617	20230615	101800	148089870	18700	18710	18710	18700	19
618	20230615	101700	147734420	18710	18720	18720	18710	23
619	20230615	101600	147303890	18720	18720	18730	18720	42
620	20230615	101500	146517630	18730	18730	18760	18720	30
621	20230615	101400	145955340	18750	18750	18750	18710	14
622	20230615	101300	145692920	18710	18720	18720	18710	6
623	20230615	101200	145580620	18750	18710	18750	18700	211
624	20230615	101100	141634230	18710	18710	18710	18710	1
625	20230615	101000	141615520	18700	18700	18700	18700	7
626	20230615	100900	141484620	18700	18700	18700	18700	10
627	20230615	100800	141297620	18700	18700	18700	18700	37
628	20230615	100700	140605720	18700	18710	18710	18700	28
629	20230615	100600	140082020	18700	18700	18710	18690	25
630	20230615	100500	139614420	18710	18790	18790	18710	13
631	20230615	100400	139371110	18800	18700	18800	18690	247
632	20230615	100300	134747320	18700	18730	18740	18700	108
633	20230615	100200	132727440	18700	18700	18720	18700	84
634	20230615	100100	131156450	18690	18690	18700	18690	18
635	20230615	100000	130819920	18700	18720	18730	18690	932
636	20230615	095900	113388190	18710	18730	18750	18710	29
637	20230615	095800	112845000	18730	18730	18740	18730	11
638	20230615	095700	112638950	18730	18730	18740	18730	3
639	20230615	095600	112582750	18760	18730	18760	18730	17
640	20230615	095500	112264100	18760	18730	18760	18730	16
641	20230615	095400	111964220	18730	18730	18730	18730	2
642	20230615	095300	111926760	18800	18710	18800	18710	304
643	20230615	095200	106219320	18710	18720	18720	18710	4
644	20230615	095100	106144470	18720	18720	18760	18710	14
645	20230615	095000	105882220	18750	18720	18750	18720	10
646	20230615	094900	105694960	18710	18720	18720	18710	5
647	20230615	094800	105601400	18720	18710	18760	18710	12
648	20230615	094700	105376390	18720	18700	18760	18700	24
649	20230615	094600	104926690	18710	18740	18740	18700	23
650	20230615	094500	104495960	18700	18700	18700	18700	2
651	20230615	094400	104458560	18690	18680	18690	18670	579
652	20230615	094300	93639180	18720	18750	18750	18680	616
653	20230615	094200	82089760	18750	18710	18800	18710	301
654	20230615	094100	76454340	18680	18730	18740	18680	554
655	20230615	094000	66099920	18690	18690	18780	18690	256
656	20230615	093900	61310210	18690	18710	18710	18690	139
657	20230615	093800	58710990	18700	18700	18700	18700	5
658	20230615	093700	58617490	18700	18710	18710	18700	3
659	20230615	093600	58561370	18720	18740	18740	18720	5
660	20230615	093500	58467730	18760	18720	18760	18720	3
661	20230615	093400	58411520	18810	18760	18810	18760	4
662	20230615	093300	58336360	18710	18700	18730	18700	52
663	20230615	093200	57363410	18700	18690	18720	18690	13
664	20230615	093100	57120210	18690	18700	18700	18690	4
665	20230615	093000	57045440	18700	18690	18700	18690	2
666	20230615	092900	57008050	18690	18720	18720	18690	18
667	20230615	092800	56671450	18690	18690	18690	18690	4
668	20230615	092700	56596690	18710	18690	18730	18690	24
669	20230615	092600	56147750	18700	18710	18710	18680	513
670	20230615	092500	46562970	18730	18730	18810	18730	52
671	20230615	092400	45586110	18700	18690	18720	18690	327
672	20230615	092300	39465870	18680	18670	18700	18670	20
673	20230615	092200	39092130	18670	18670	18710	18670	109
674	20230615	092100	37052820	18670	18720	18720	18670	484
675	20230615	092000	28007010	18700	18730	18730	18700	719
676	20230615	091900	14543800	18730	18740	18740	18730	8
677	20230615	091800	14393950	18730	18730	18740	18730	101
678	20230615	091700	12502120	18730	18730	18790	18730	37
679	20230615	091600	11808800	18730	18740	18740	18730	2
680	20230615	091500	11771330	18750	18730	18750	18730	25
681	20230615	091400	11302720	18730	18780	18780	18730	8
682	20230615	091300	11152830	18740	18740	18740	18740	43
683	20230615	091200	10347010	18740	18730	18780	18730	67
684	20230615	091100	9089180	18730	18740	18750	18730	161
685	20230615	091000	6073190	18750	18750	18750	18750	14
686	20230615	090900	5810690	18760	18750	18760	18750	10
687	20230615	090800	5623170	18760	18750	18760	18750	9
688	20230615	090700	5454370	18740	18750	18750	18740	5
689	20230615	090600	5360650	18770	18760	18770	18740	56
690	20230615	090500	4310570	18790	18810	18810	18760	8
691	20230615	090400	4160160	18790	18740	18790	18740	4
692	20230615	090300	4085050	18730	18770	18770	18730	57
693	20230615	090200	3015820	18870	18870	18870	18870	20
694	20230615	090100	2638420	18870	18760	18870	18760	7
695	20230615	090000	2506790	18780	18860	18860	18780	133