KissMeData/002240/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192400	463832690	18450	18450	18450	18450	10956
3	20230616	192300	463832690	18450	18450	18450	18450	0
4	20230616	192200	463832690	18450	18450	18450	18450	0
5	20230616	192100	463832690	18450	18450	18450	18450	0
6	20230616	192000	463832690	18450	18450	18450	18450	0
7	20230616	191900	463832690	18450	18450	18450	18450	0
8	20230616	191800	463832690	18450	18450	18450	18450	0
9	20230616	191700	463832690	18450	18450	18450	18450	0
10	20230616	191600	463832690	18450	18450	18450	18450	0
11	20230616	191500	463832690	18450	18450	18450	18450	0
12	20230616	191400	463832690	18450	18450	18450	18450	0
13	20230616	191300	463832690	18450	18450	18450	18450	0
14	20230616	191200	463832690	18450	18450	18450	18450	0
15	20230616	191100	463832690	18450	18450	18450	18450	0
16	20230616	191000	463832690	18450	18450	18450	18450	0
17	20230616	190900	463832690	18450	18450	18450	18450	0
18	20230616	190800	463832690	18450	18450	18450	18450	0
19	20230616	190700	463832690	18450	18450	18450	18450	0
20	20230616	190600	463832690	18450	18450	18450	18450	0
21	20230616	190500	463832690	18450	18450	18450	18450	0
22	20230616	190400	463832690	18450	18450	18450	18450	0
23	20230616	190300	463832690	18450	18450	18450	18450	0
24	20230616	190200	463832690	18450	18450	18450	18450	0
25	20230616	190100	463832690	18450	18450	18450	18450	0
26	20230616	190000	463832690	18450	18450	18450	18450	0
27	20230616	185900	463832690	18450	18450	18450	18450	0
28	20230616	185800	463832690	18450	18450	18450	18450	0
29	20230616	185700	463832690	18450	18450	18450	18450	0
30	20230616	185600	463832690	18450	18450	18450	18450	0
31	20230616	185500	463832690	18450	18450	18450	18450	0
32	20230616	185400	463832690	18450	18450	18450	18450	10956
33	20230616	185300	463832690	18450	18450	18450	18450	0
34	20230616	185200	463832690	18450	18450	18450	18450	0
35	20230616	185100	463832690	18450	18450	18450	18450	0
36	20230616	185000	463832690	18450	18450	18450	18450	0
37	20230616	184900	463832690	18450	18450	18450	18450	0
38	20230616	184800	463832690	18450	18450	18450	18450	0
39	20230616	184700	463832690	18450	18450	18450	18450	0
40	20230616	184600	463832690	18450	18450	18450	18450	0
41	20230616	184500	463832690	18450	18450	18450	18450	0
42	20230616	184400	463832690	18450	18450	18450	18450	0
43	20230616	184300	463832690	18450	18450	18450	18450	0
44	20230616	184200	463832690	18450	18450	18450	18450	0
45	20230616	184100	463832690	18450	18450	18450	18450	0
46	20230616	184000	463832690	18450	18450	18450	18450	0
47	20230616	183900	463832690	18450	18450	18450	18450	0
48	20230616	183800	463832690	18450	18450	18450	18450	0
49	20230616	183700	463832690	18450	18450	18450	18450	0
50	20230616	183600	463832690	18450	18450	18450	18450	0
51	20230616	183500	463832690	18450	18450	18450	18450	0
52	20230616	183400	463832690	18450	18450	18450	18450	0
53	20230616	183300	463832690	18450	18450	18450	18450	0
54	20230616	183200	463832690	18450	18450	18450	18450	0
55	20230616	183100	463832690	18450	18450	18450	18450	0
56	20230616	183000	463832690	18450	18450	18450	18450	0
57	20230616	182900	463832690	18450	18450	18450	18450	0
58	20230616	182800	463832690	18450	18450	18450	18450	0
59	20230616	182700	463832690	18450	18450	18450	18450	0
60	20230616	182600	463832690	18450	18450	18450	18450	0
61	20230616	182500	463832690	18450	18450	18450	18450	0
62	20230616	182400	463832690	18450	18450	18450	18450	10956
63	20230616	182300	463832690	18450	18450	18450	18450	0
64	20230616	182200	463832690	18450	18450	18450	18450	0
65	20230616	182100	463832690	18450	18450	18450	18450	0
66	20230616	182000	463832690	18450	18450	18450	18450	0
67	20230616	181900	463832690	18450	18450	18450	18450	0
68	20230616	181800	463832690	18450	18450	18450	18450	0
69	20230616	181700	463832690	18450	18450	18450	18450	0
70	20230616	181600	463832690	18450	18450	18450	18450	0
71	20230616	181500	463832690	18450	18450	18450	18450	0
72	20230616	181400	463832690	18450	18450	18450	18450	0
73	20230616	181300	463832690	18450	18450	18450	18450	0
74	20230616	181200	463832690	18450	18450	18450	18450	0
75	20230616	181100	463832690	18450	18450	18450	18450	0
76	20230616	181000	463832690	18450	18450	18450	18450	0
77	20230616	180900	463832690	18450	18450	18450	18450	0
78	20230616	180800	463832690	18450	18450	18450	18450	0
79	20230616	180700	463832690	18450	18450	18450	18450	0
80	20230616	180600	463832690	18450	18450	18450	18450	0
81	20230616	180500	463832690	18450	18450	18450	18450	0
82	20230616	180400	463832690	18450	18450	18450	18450	0
83	20230616	180300	463832690	18450	18450	18450	18450	0
84	20230616	180200	463832690	18450	18450	18450	18450	0
85	20230616	180100	463832690	18450	18450	18450	18450	0
86	20230616	180000	463832690	18450	18450	18450	18450	0
87	20230616	175900	463832690	18450	18450	18450	18450	0
88	20230616	175800	463832690	18450	18450	18450	18450	0
89	20230616	175700	463832690	18450	18450	18450	18450	0
90	20230616	175600	463832690	18450	18450	18450	18450	0
91	20230616	175500	463832690	18450	18450	18450	18450	0
92	20230616	175400	463832690	18450	18450	18450	18450	10956
93	20230616	175300	463832690	18450	18450	18450	18450	0
94	20230616	175200	463832690	18450	18450	18450	18450	0
95	20230616	175100	463832690	18450	18450	18450	18450	0
96	20230616	175000	463832690	18450	18450	18450	18450	0
97	20230616	174900	463832690	18450	18450	18450	18450	0
98	20230616	174800	463832690	18450	18450	18450	18450	0
99	20230616	174700	463832690	18450	18450	18450	18450	0
100	20230616	174600	463832690	18450	18450	18450	18450	0
101	20230616	174500	463832690	18450	18450	18450	18450	0
102	20230616	174400	463832690	18450	18450	18450	18450	0
103	20230616	174300	463832690	18450	18450	18450	18450	0
104	20230616	174200	463832690	18450	18450	18450	18450	0
105	20230616	174100	463832690	18450	18450	18450	18450	0
106	20230616	174000	463832690	18450	18450	18450	18450	0
107	20230616	173900	463832690	18450	18450	18450	18450	0
108	20230616	173800	463832690	18450	18450	18450	18450	0
109	20230616	173700	463832690	18450	18450	18450	18450	0
110	20230616	173600	463832690	18450	18450	18450	18450	0
111	20230616	173500	463832690	18450	18450	18450	18450	0
112	20230616	173400	463832690	18450	18450	18450	18450	0
113	20230616	173300	463832690	18450	18450	18450	18450	0
114	20230616	173200	463832690	18450	18450	18450	18450	0
115	20230616	173100	463832690	18450	18450	18450	18450	0
116	20230616	173000	463832690	18450	18450	18450	18450	0
117	20230616	172900	463832690	18450	18450	18450	18450	0
118	20230616	172800	463832690	18450	18450	18450	18450	0
119	20230616	172700	463832690	18450	18450	18450	18450	0
120	20230616	172600	463832690	18450	18450	18450	18450	0
121	20230616	172500	463832690	18450	18450	18450	18450	0
122	20230616	172400	463832690	18450	18450	18450	18450	10956
123	20230616	172300	463832690	18450	18450	18450	18450	0
124	20230616	172200	463832690	18450	18450	18450	18450	0
125	20230616	172100	463832690	18450	18450	18450	18450	0
126	20230616	172000	463832690	18450	18450	18450	18450	0
127	20230616	171900	463832690	18450	18450	18450	18450	0
128	20230616	171800	463832690	18450	18450	18450	18450	0
129	20230616	171700	463832690	18450	18450	18450	18450	0
130	20230616	171600	463832690	18450	18450	18450	18450	0
131	20230616	171500	463832690	18450	18450	18450	18450	0
132	20230616	171400	463832690	18450	18450	18450	18450	0
133	20230616	171300	463832690	18450	18450	18450	18450	0
134	20230616	171200	463832690	18450	18450	18450	18450	0
135	20230616	171100	463832690	18450	18450	18450	18450	0
136	20230616	171000	463832690	18450	18450	18450	18450	0
137	20230616	170900	463832690	18450	18450	18450	18450	0
138	20230616	170800	463832690	18450	18450	18450	18450	0
139	20230616	170700	463832690	18450	18450	18450	18450	0
140	20230616	170600	463832690	18450	18450	18450	18450	0
141	20230616	170500	463832690	18450	18450	18450	18450	0
142	20230616	170400	463832690	18450	18450	18450	18450	0
143	20230616	170300	463832690	18450	18450	18450	18450	0
144	20230616	170200	463832690	18450	18450	18450	18450	0
145	20230616	170100	463832690	18450	18450	18450	18450	0
146	20230616	170000	463832690	18450	18450	18450	18450	0
147	20230616	165900	463832690	18450	18450	18450	18450	0
148	20230616	165800	463832690	18450	18450	18450	18450	0
149	20230616	165700	463832690	18450	18450	18450	18450	0
150	20230616	165600	463832690	18450	18450	18450	18450	0
151	20230616	165500	463832690	18450	18450	18450	18450	0
152	20230616	165400	463832690	18450	18450	18450	18450	10956
153	20230616	165300	463832690	18450	18450	18450	18450	0
154	20230616	165200	463832690	18450	18450	18450	18450	0
155	20230616	165100	463832690	18450	18450	18450	18450	0
156	20230616	165000	463832690	18450	18450	18450	18450	0
157	20230616	164900	463832690	18450	18450	18450	18450	0
158	20230616	164800	463832690	18450	18450	18450	18450	0
159	20230616	164700	463832690	18450	18450	18450	18450	0
160	20230616	164600	463832690	18450	18450	18450	18450	0
161	20230616	164500	463832690	18450	18450	18450	18450	0
162	20230616	164400	463832690	18450	18450	18450	18450	0
163	20230616	164300	463832690	18450	18450	18450	18450	0
164	20230616	164200	463832690	18450	18450	18450	18450	0
165	20230616	164100	463832690	18450	18450	18450	18450	0
166	20230616	164000	463832690	18450	18450	18450	18450	0
167	20230616	163900	463832690	18450	18450	18450	18450	0
168	20230616	163800	463832690	18450	18450	18450	18450	0
169	20230616	163700	463832690	18450	18450	18450	18450	0
170	20230616	163600	463832690	18450	18450	18450	18450	0
171	20230616	163500	463832690	18450	18450	18450	18450	0
172	20230616	163400	463832690	18450	18450	18450	18450	0
173	20230616	163300	463832690	18450	18450	18450	18450	0
174	20230616	163200	463832690	18450	18450	18450	18450	0
175	20230616	163100	463832690	18450	18450	18450	18450	0
176	20230616	163000	463832690	18450	18450	18450	18450	0
177	20230616	162900	463832690	18450	18450	18450	18450	0
178	20230616	162800	463832690	18450	18450	18450	18450	0
179	20230616	162700	463832690	18450	18450	18450	18450	0
180	20230616	162600	463832690	18450	18450	18450	18450	0
181	20230616	162500	463832690	18450	18450	18450	18450	0
182	20230616	162400	463832690	18450	18450	18450	18450	10956
183	20230616	162300	463832690	18450	18450	18450	18450	0
184	20230616	162200	463832690	18450	18450	18450	18450	0
185	20230616	162100	463832690	18450	18450	18450	18450	0
186	20230616	162000	463832690	18450	18450	18450	18450	0
187	20230616	161900	463832690	18450	18450	18450	18450	0
188	20230616	161800	463832690	18450	18450	18450	18450	0
189	20230616	161700	463832690	18450	18450	18450	18450	0
190	20230616	161600	463832690	18450	18450	18450	18450	0
191	20230616	161500	463832690	18450	18450	18450	18450	0
192	20230616	161400	463832690	18450	18450	18450	18450	0
193	20230616	161300	463832690	18450	18450	18450	18450	0
194	20230616	161200	463832690	18450	18450	18450	18450	0
195	20230616	161100	463832690	18450	18450	18450	18450	0
196	20230616	161000	463832690	18450	18450	18450	18450	0
197	20230616	160900	463832690	18450	18450	18450	18450	0
198	20230616	160800	463832690	18450	18450	18450	18450	0
199	20230616	160700	463832690	18450	18450	18450	18450	0
200	20230616	160600	463832690	18450	18450	18450	18450	0
201	20230616	160500	463832690	18450	18450	18450	18450	0
202	20230616	160400	463832690	18450	18450	18450	18450	0
203	20230616	160300	463832690	18450	18450	18450	18450	0
204	20230616	160200	463832690	18450	18450	18450	18450	0
205	20230616	160100	463832690	18450	18450	18450	18450	0
206	20230616	160000	463832690	18450	18450	18450	18450	0
207	20230616	155900	463832690	18450	18450	18450	18450	0
208	20230616	155800	463832690	18450	18450	18450	18450	0
209	20230616	155700	463832690	18450	18450	18450	18450	0
210	20230616	155600	463832690	18450	18450	18450	18450	0
211	20230616	155500	463832690	18450	18450	18450	18450	0
212	20230616	155400	463832690	18450	18450	18450	18450	10956
213	20230616	155300	463832690	18450	18450	18450	18450	0
214	20230616	155200	463832690	18450	18450	18450	18450	0
215	20230616	155100	463832690	18450	18450	18450	18450	0
216	20230616	155000	463832690	18450	18450	18450	18450	0
217	20230616	154900	463832690	18450	18450	18450	18450	0
218	20230616	154800	463832690	18450	18450	18450	18450	0
219	20230616	154700	463832690	18450	18450	18450	18450	0
220	20230616	154600	463832690	18450	18450	18450	18450	0
221	20230616	154500	463832690	18450	18450	18450	18450	0
222	20230616	154400	463832690	18450	18450	18450	18450	0
223	20230616	154300	463832690	18450	18450	18450	18450	0
224	20230616	154200	463832690	18450	18450	18450	18450	0
225	20230616	154100	463832690	18450	18450	18450	18450	0
226	20230616	154000	463832690	18450	18450	18450	18450	0
227	20230616	153900	463832690	18450	18450	18450	18450	0
228	20230616	153800	463832690	18450	18450	18450	18450	0
229	20230616	153700	463832690	18450	18450	18450	18450	0
230	20230616	153600	463832690	18450	18450	18450	18450	0
231	20230616	153500	463832690	18450	18450	18450	18450	0
232	20230616	153400	463832690	18450	18450	18450	18450	0
233	20230616	153300	463832690	18450	18450	18450	18450	0
234	20230616	153200	463832690	18450	18450	18450	18450	0
235	20230616	153100	463832690	18450	18450	18450	18450	0
236	20230616	153000	463832690	18450	18450	18450	18450	10956
237	20230616	152900	261694490	18780	18780	18780	18780	0
238	20230616	152800	261694490	18780	18780	18780	18780	0
239	20230616	152700	261694490	18780	18780	18780	18780	0
240	20230616	152600	261694490	18780	18780	18780	18780	0
241	20230616	152500	261694490	18780	18780	18780	18780	0
242	20230616	152400	261694490	18780	18780	18780	18780	0
243	20230616	152300	261694490	18780	18780	18780	18780	0
244	20230616	152200	261694490	18780	18780	18780	18780	0
245	20230616	152100	261694490	18780	18780	18780	18780	0
246	20230616	152000	261694490	18780	18780	18780	18780	0
247	20230616	151900	261694490	18780	18780	18790	18780	8
248	20230616	151800	261544240	18780	18790	18790	18780	823
249	20230616	151700	246088090	18800	18800	18800	18800	0
250	20230616	151600	246088090	18800	18780	18800	18780	8
251	20230616	151500	245937790	18800	18800	18800	18800	0
252	20230616	151400	245937790	18800	18800	18800	18800	0
253	20230616	151300	245937790	18800	18780	18800	18780	200
254	20230616	151200	242179240	18720	18720	18720	18720	0
255	20230616	151100	242179240	18720	18720	18720	18720	0
256	20230616	151000	242179240	18720	18720	18720	18720	0
257	20230616	150900	242179240	18720	18720	18720	18720	0
258	20230616	150800	242179240	18720	18740	18740	18720	48
259	20230616	150700	241280450	18760	18760	18760	18760	0
260	20230616	150600	241280450	18760	18760	18760	18760	0
261	20230616	150500	241280450	18760	18760	18760	18760	0
262	20230616	150400	241280450	18760	18750	18760	18750	74
263	20230616	150300	239892690	18750	18750	18750	18750	1
264	20230616	150200	239873940	18730	18730	18730	18730	10
265	20230616	150100	239686640	18730	18740	18740	18730	6
266	20230616	150000	239574250	18730	18740	18740	18730	45
267	20230616	145900	238731060	18760	18760	18760	18760	0
268	20230616	145800	238731060	18760	18760	18760	18760	1
269	20230616	145700	238712300	18740	18740	18740	18740	0
270	20230616	145600	238712300	18740	18740	18740	18740	0
271	20230616	145500	238712300	18740	18740	18740	18740	0
272	20230616	145400	238712300	18740	18740	18740	18740	53
273	20230616	145300	237719080	18750	18750	18750	18750	0
274	20230616	145200	237719080	18750	18760	18760	18750	13
275	20230616	145100	237475320	18760	18770	18770	18760	11
276	20230616	145000	237268950	18780	18780	18780	18780	0
277	20230616	144900	237268950	18780	18780	18780	18780	0
278	20230616	144800	237268950	18780	18780	18780	18780	0
279	20230616	144700	237268950	18780	18780	18780	18780	0
280	20230616	144600	237268950	18780	18780	18780	18780	4
281	20230616	144500	237193830	18790	18790	18790	18790	0
282	20230616	144400	237193830	18790	18790	18790	18790	0
283	20230616	144300	237193830	18790	18790	18790	18790	0
284	20230616	144200	237193830	18790	18790	18790	18790	30
285	20230616	144100	236630130	18790	18790	18790	18790	0
286	20230616	144000	236630130	18790	18790	18790	18790	0
287	20230616	143900	236630130	18790	18790	18790	18790	1
288	20230616	143800	236611340	18790	18790	18790	18790	0
289	20230616	143700	236611340	18790	18790	18790	18790	0
290	20230616	143600	236611340	18790	18790	18790	18790	0
291	20230616	143500	236611340	18790	18790	18790	18790	0
292	20230616	143400	236611340	18790	18790	18790	18790	1
293	20230616	143300	236592550	18790	18790	18790	18790	1
294	20230616	143200	236573760	18740	18740	18740	18740	0
295	20230616	143100	236573760	18740	18740	18740	18740	0
296	20230616	143000	236573760	18740	18740	18740	18740	0
297	20230616	142900	236573760	18740	18740	18740	18740	0
298	20230616	142800	236573760	18740	18740	18740	18740	0
299	20230616	142700	236573760	18740	18740	18740	18740	0
300	20230616	142600	236573760	18740	18790	18790	18740	19
301	20230616	142500	236217530	18740	18740	18740	18740	0
302	20230616	142400	236217530	18740	18740	18740	18740	0
303	20230616	142300	236217530	18740	18790	18800	18740	134
304	20230616	142200	233699780	18790	18790	18790	18790	1
305	20230616	142100	233680990	18800	18800	18800	18800	0
306	20230616	142000	233680990	18800	18800	18800	18800	0
307	20230616	141900	233680990	18800	18800	18800	18800	0
308	20230616	141800	233680990	18800	18800	18800	18800	0
309	20230616	141700	233680990	18800	18800	18800	18800	0
310	20230616	141600	233680990	18800	18800	18800	18800	0
311	20230616	141500	233680990	18800	18800	18800	18800	0
312	20230616	141400	233680990	18800	18800	18800	18800	0
313	20230616	141300	233680990	18800	18800	18800	18800	0
314	20230616	141200	233680990	18800	18800	18800	18800	0
315	20230616	141100	233680990	18800	18790	18800	18790	2
316	20230616	141000	233643400	18730	18730	18730	18730	13
317	20230616	140900	233399910	18800	18800	18800	18800	54
318	20230616	140800	232384710	18730	18730	18730	18730	35
319	20230616	140700	231729160	18800	18800	18800	18800	0
320	20230616	140600	231729160	18800	18800	18800	18800	0
321	20230616	140500	231729160	18800	18730	18800	18730	113
322	20230616	140400	229607750	18730	18730	18730	18730	74
323	20230616	140300	228221730	18730	18740	18740	18730	58
324	20230616	140200	227135230	18790	18790	18790	18790	1
325	20230616	140100	227116440	18800	18800	18800	18800	0
326	20230616	140000	227116440	18800	18800	18800	18800	0
327	20230616	135900	227116440	18800	18730	18800	18730	200
328	20230616	135800	223366070	18720	18750	18750	18720	304
329	20230616	135700	217669120	18760	18760	18760	18760	0
330	20230616	135600	217669120	18760	18760	18760	18760	0
331	20230616	135500	217669120	18760	18760	18760	18760	71
332	20230616	135400	216337160	18760	18770	18800	18760	228
333	20230616	135300	212053490	18770	18770	18770	18770	0
334	20230616	135200	212053490	18770	18770	18770	18770	0
335	20230616	135100	212053490	18770	18770	18770	18770	0
336	20230616	135000	212053490	18770	18770	18770	18770	0
337	20230616	134900	212053490	18770	18770	18770	18770	1
338	20230616	134800	212034720	18760	18760	18760	18760	0
339	20230616	134700	212034720	18760	18760	18760	18760	0
340	20230616	134600	212034720	18760	18760	18760	18760	0
341	20230616	134500	212034720	18760	18760	18760	18760	0
342	20230616	134400	212034720	18760	18760	18760	18760	3
343	20230616	134300	211978440	18760	18760	18760	18760	9
344	20230616	134200	211809600	18760	18770	18770	18760	18
345	20230616	134100	211471820	18770	18770	18770	18770	0
346	20230616	134000	211471820	18770	18780	18780	18770	25
347	20230616	133900	211002410	18770	18770	18770	18770	1
348	20230616	133800	210983640	18770	18770	18770	18770	0
349	20230616	133700	210983640	18770	18780	18780	18770	8
350	20230616	133600	210833470	18770	18770	18770	18770	0
351	20230616	133500	210833470	18770	18770	18770	18770	3
352	20230616	133400	210777160	18770	18770	18770	18770	0
353	20230616	133300	210777160	18770	18770	18770	18770	0
354	20230616	133200	210777160	18770	18770	18770	18770	6
355	20230616	133100	210664540	18780	18780	18780	18780	0
356	20230616	133000	210664540	18780	18780	18780	18780	0
357	20230616	132900	210664540	18780	18780	18780	18780	0
358	20230616	132800	210664540	18780	18800	18800	18780	9
359	20230616	132700	210495500	18800	18800	18800	18800	0
360	20230616	132600	210495500	18800	18800	18800	18800	0
361	20230616	132500	210495500	18800	18800	18800	18800	0
362	20230616	132400	210495500	18800	18800	18800	18800	0
363	20230616	132300	210495500	18800	18800	18800	18800	0
364	20230616	132200	210495500	18800	18800	18800	18800	6
365	20230616	132100	210382700	18760	18760	18760	18760	0
366	20230616	132000	210382700	18760	18760	18760	18760	0
367	20230616	131900	210382700	18760	18760	18760	18760	0
368	20230616	131800	210382700	18760	18760	18760	18760	0
369	20230616	131700	210382700	18760	18760	18760	18760	1
370	20230616	131600	210363940	18800	18800	18800	18800	0
371	20230616	131500	210363940	18800	18800	18800	18800	0
372	20230616	131400	210363940	18800	18800	18800	18800	0
373	20230616	131300	210363940	18800	18800	18800	18800	0
374	20230616	131200	210363940	18800	18800	18800	18800	1
375	20230616	131100	210345140	18800	18800	18800	18800	0
376	20230616	131000	210345140	18800	18800	18800	18800	0
377	20230616	130900	210345140	18800	18800	18800	18800	0
378	20230616	130800	210345140	18800	18800	18800	18800	0
379	20230616	130700	210345140	18800	18800	18800	18800	3
380	20230616	130600	210288740	18800	18800	18800	18800	0
381	20230616	130500	210288740	18800	18800	18800	18800	0
382	20230616	130400	210288740	18800	18800	18800	18800	1
383	20230616	130300	210269940	18800	18800	18800	18800	0
384	20230616	130200	210269940	18800	18800	18800	18800	15
385	20230616	130100	209987940	18800	18800	18800	18800	0
386	20230616	130000	209987940	18800	18800	18800	18800	84
387	20230616	125900	208408740	18800	18800	18800	18800	0
388	20230616	125800	208408740	18800	18800	18800	18800	3
389	20230616	125700	208352340	18800	18800	18800	18800	0
390	20230616	125600	208352340	18800	18790	18800	18790	200
391	20230616	125500	204592640	18800	18740	18800	18740	241
392	20230616	125400	200067070	18740	18740	18740	18740	0
393	20230616	125300	200067070	18740	18740	18740	18740	20
394	20230616	125200	199692270	18740	18740	18740	18740	0
395	20230616	125100	199692270	18740	18740	18740	18740	46
396	20230616	125000	198830230	18740	18740	18740	18740	0
397	20230616	124900	198830230	18740	18740	18740	18740	242
398	20230616	124800	194295150	18740	18740	18740	18740	1
399	20230616	124700	194276410	18720	18720	18720	18720	0
400	20230616	124600	194276410	18720	18720	18720	18720	0
401	20230616	124500	194276410	18720	18720	18720	18720	0
402	20230616	124400	194276410	18720	18720	18720	18720	0
403	20230616	124300	194276410	18720	18720	18720	18720	25
404	20230616	124200	193808410	18720	18720	18720	18720	0
405	20230616	124100	193808410	18720	18720	18720	18720	0
406	20230616	124000	193808410	18720	18720	18720	18720	0
407	20230616	123900	193808410	18720	18720	18720	18720	0
408	20230616	123800	193808410	18720	18720	18720	18720	45
409	20230616	123700	192966010	18720	18720	18720	18720	0
410	20230616	123600	192966010	18720	18720	18720	18720	0
411	20230616	123500	192966010	18720	18730	18730	18720	3
412	20230616	123400	192909830	18670	18670	18670	18670	0
413	20230616	123300	192909830	18670	18670	18670	18670	0
414	20230616	123200	192909830	18670	18670	18670	18670	0
415	20230616	123100	192909830	18670	18670	18670	18670	0
416	20230616	123000	192909830	18670	18670	18670	18670	0
417	20230616	122900	192909830	18670	18670	18670	18670	0
418	20230616	122800	192909830	18670	18670	18670	18670	0
419	20230616	122700	192909830	18670	18740	18740	18670	166
420	20230616	122600	189802820	18740	18740	18740	18740	0
421	20230616	122500	189802820	18740	18740	18740	18740	0
422	20230616	122400	189802820	18740	18740	18740	18740	0
423	20230616	122300	189802820	18740	18740	18740	18740	1
424	20230616	122200	189784080	18680	18680	18680	18680	15
425	20230616	122100	189503880	18680	18680	18680	18680	0
426	20230616	122000	189503880	18680	18680	18680	18680	0
427	20230616	121900	189503880	18680	18680	18680	18680	0
428	20230616	121800	189503880	18680	18680	18680	18680	0
429	20230616	121700	189503880	18680	18680	18680	18680	0
430	20230616	121600	189503880	18680	18680	18680	18680	117
431	20230616	121500	187318320	18680	18680	18680	18680	0
432	20230616	121400	187318320	18680	18680	18680	18680	0
433	20230616	121300	187318320	18680	18680	18680	18680	0
434	20230616	121200	187318320	18680	18680	18680	18680	0
435	20230616	121100	187318320	18680	18680	18680	18680	0
436	20230616	121000	187318320	18680	18680	18680	18680	0
437	20230616	120900	187318320	18680	18680	18680	18680	0
438	20230616	120800	187318320	18680	18740	18740	18680	46
439	20230616	120700	186457090	18760	18760	18760	18760	0
440	20230616	120600	186457090	18760	18760	18760	18760	0
441	20230616	120500	186457090	18760	18760	18760	18760	0
442	20230616	120400	186457090	18760	18760	18760	18760	0
443	20230616	120300	186457090	18760	18760	18760	18760	2
444	20230616	120200	186419570	18770	18770	18770	18770	0
445	20230616	120100	186419570	18770	18770	18770	18770	0
446	20230616	120000	186419570	18770	18770	18770	18770	0
447	20230616	115900	186419570	18770	18770	18770	18770	0
448	20230616	115800	186419570	18770	18750	18780	18750	101
449	20230616	115700	184523570	18700	18700	18700	18700	0
450	20230616	115600	184523570	18700	18730	18740	18700	7
451	20230616	115500	184392500	18670	18670	18670	18670	0
452	20230616	115400	184392500	18670	18670	18670	18670	0
453	20230616	115300	184392500	18670	18670	18670	18670	0
454	20230616	115200	184392500	18670	18670	18670	18670	0
455	20230616	115100	184392500	18670	18670	18670	18670	0
456	20230616	115000	184392500	18670	18670	18670	18670	0
457	20230616	114900	184392500	18670	18670	18670	18670	1
458	20230616	114800	184373830	18670	18670	18670	18670	0
459	20230616	114700	184373830	18670	18670	18670	18670	0
460	20230616	114600	184373830	18670	18680	18680	18670	2
461	20230616	114500	184336480	18700	18690	18700	18690	12
462	20230616	114400	184112100	18680	18670	18680	18670	2
463	20230616	114300	184074750	18670	18670	18670	18670	0
464	20230616	114200	184074750	18670	18670	18670	18670	0
465	20230616	114100	184074750	18670	18670	18670	18670	42
466	20230616	114000	183290610	18650	18650	18650	18650	0
467	20230616	113900	183290610	18650	18650	18650	18650	0
468	20230616	113800	183290610	18650	18650	18650	18650	0
469	20230616	113700	183290610	18650	18650	18650	18650	0
470	20230616	113600	183290610	18650	18670	18670	18650	7
471	20230616	113500	183160040	18670	18670	18670	18670	5
472	20230616	113400	183066690	18670	18660	18670	18650	180
473	20230616	113300	179709140	18660	18670	18670	18660	30
474	20230616	113200	179149140	18660	18680	18680	18660	31
475	20230616	113100	178570230	18670	18680	18680	18670	13
476	20230616	113000	178327450	18680	18680	18680	18680	30
477	20230616	112900	177767050	18690	18690	18690	18690	3
478	20230616	112800	177710980	18690	18690	18690	18690	0
479	20230616	112700	177710980	18690	18690	18690	18690	0
480	20230616	112600	177710980	18690	18690	18690	18690	0
481	20230616	112500	177710980	18690	18690	18690	18690	0
482	20230616	112400	177710980	18690	18690	18690	18690	0
483	20230616	112300	177710980	18690	18690	18690	18690	0
484	20230616	112200	177710980	18690	18690	18690	18690	0
485	20230616	112100	177710980	18690	18690	18690	18690	0
486	20230616	112000	177710980	18690	18690	18690	18690	6
487	20230616	111900	177598840	18680	18690	18690	18650	195
488	20230616	111800	173957440	18690	18690	18690	18690	0
489	20230616	111700	173957440	18690	18690	18690	18690	0
490	20230616	111600	173957440	18690	18690	18690	18690	71
491	20230616	111500	172630450	18730	18730	18730	18730	1
492	20230616	111400	172611720	18730	18730	18730	18730	1
493	20230616	111300	172592990	18730	18730	18730	18730	0
494	20230616	111200	172592990	18730	18730	18730	18730	8
495	20230616	111100	172443150	18730	18730	18730	18730	0
496	20230616	111000	172443150	18730	18730	18730	18730	9
497	20230616	110900	172274580	18790	18690	18790	18690	203
498	20230616	110800	168473560	18680	18690	18690	18680	36
499	20230616	110700	167801030	18690	18690	18690	18690	0
500	20230616	110600	167801030	18690	18690	18690	18690	0
501	20230616	110500	167801030	18690	18690	18690	18690	6
502	20230616	110400	167688890	18710	18710	18710	18710	0
503	20230616	110300	167688890	18710	18710	18710	18710	0
504	20230616	110200	167688890	18710	18740	18740	18710	135
505	20230616	110100	165160040	18740	18740	18740	18740	0
506	20230616	110000	165160040	18740	18740	18740	18740	0
507	20230616	105900	165160040	18740	18740	18740	18740	1
508	20230616	105800	165141300	18740	18740	18740	18740	1
509	20230616	105700	165122560	18730	18730	18730	18730	10
510	20230616	105600	164935260	18730	18730	18730	18730	1
511	20230616	105500	164916530	18730	18730	18730	18730	0
512	20230616	105400	164916530	18730	18730	18730	18730	0
513	20230616	105300	164916530	18730	18730	18730	18730	0
514	20230616	105200	164916530	18730	18730	18730	18730	0
515	20230616	105100	164916530	18730	18730	18730	18730	0
516	20230616	105000	164916530	18730	18770	18790	18730	576
517	20230616	104900	154108360	18730	18730	18730	18730	0
518	20230616	104800	154108360	18730	18760	18790	18720	960
519	20230616	104700	136095430	18760	18760	18760	18760	1
520	20230616	104600	136076670	18710	18670	18710	18670	34
521	20230616	104500	135440690	18610	18640	18640	18610	51
522	20230616	104400	134490590	18580	18670	18670	18560	1375
523	20230616	104300	108905020	18650	18680	18790	18650	1493
524	20230616	104200	80919160	18650	18610	18660	18600	189
525	20230616	104100	77403370	18730	18640	18730	18600	714
526	20230616	104000	64087720	18630	18670	18670	18630	281
527	20230616	103900	58847460	18650	18650	18720	18650	33
528	20230616	103800	58231010	18650	18760	18760	18650	1692
529	20230616	103700	26596190	18750	18750	18750	18750	0
530	20230616	103600	26596190	18750	18750	18750	18750	8
531	20230616	103500	26446190	18790	18790	18790	18790	0
532	20230616	103400	26446190	18790	18790	18790	18790	0
533	20230616	103300	26446190	18790	18790	18790	18790	0
534	20230616	103200	26446190	18790	18790	18790	18790	0
535	20230616	103100	26446190	18790	18790	18790	18790	0
536	20230616	103000	26446190	18790	18790	18790	18790	0
537	20230616	102900	26446190	18790	18790	18790	18790	1
538	20230616	102800	26427400	18790	18790	18790	18790	0
539	20230616	102700	26427400	18790	18790	18790	18790	0
540	20230616	102600	26427400	18790	18790	18790	18790	0
541	20230616	102500	26427400	18790	18790	18790	18790	0
542	20230616	102400	26427400	18790	18790	18790	18790	0
543	20230616	102300	26427400	18790	18790	18790	18790	0
544	20230616	102200	26427400	18790	18790	18790	18790	0
545	20230616	102100	26427400	18790	18790	18790	18790	0
546	20230616	102000	26427400	18790	18790	18790	18790	0
547	20230616	101900	26427400	18790	18790	18790	18790	1
548	20230616	101800	26408610	18790	18790	18790	18790	0
549	20230616	101700	26408610	18790	18790	18790	18790	0
550	20230616	101600	26408610	18790	18790	18790	18790	0
551	20230616	101500	26408610	18790	18790	18790	18790	0
552	20230616	101400	26408610	18790	18790	18790	18790	0
553	20230616	101300	26408610	18790	18790	18790	18790	0
554	20230616	101200	26408610	18790	18790	18790	18790	0
555	20230616	101100	26408610	18790	18790	18790	18790	1
556	20230616	101000	26389820	18790	18790	18790	18790	1
557	20230616	100900	26371030	18740	18800	18800	18740	248
558	20230616	100800	21713170	18750	18780	18800	18750	61
559	20230616	100700	20568590	18790	18810	18820	18790	256
560	20230616	100600	15756120	18800	18800	18800	18800	0
561	20230616	100500	15756120	18800	18800	18800	18800	0
562	20230616	100400	15756120	18800	18800	18800	18800	8
563	20230616	100300	15605720	18800	18810	18810	18800	105
564	20230616	100200	13630720	18810	18810	18810	18810	0
565	20230616	100100	13630720	18810	18810	18810	18810	0
566	20230616	100000	13630720	18810	18810	18810	18810	0
567	20230616	095900	13630720	18810	18810	18810	18810	0
568	20230616	095800	13630720	18810	18810	18810	18810	0
569	20230616	095700	13630720	18810	18810	18810	18810	0
570	20230616	095600	13630720	18810	18810	18810	18810	0
571	20230616	095500	13630720	18810	18810	18810	18810	2
572	20230616	095400	13593100	18800	18800	18800	18800	4
573	20230616	095300	13517900	18800	18800	18800	18800	0
574	20230616	095200	13517900	18800	18800	18800	18800	0
575	20230616	095100	13517900	18800	18800	18800	18800	0
576	20230616	095000	13517900	18800	18800	18800	18800	0
577	20230616	094900	13517900	18800	18800	18800	18800	0
578	20230616	094800	13517900	18800	18800	18800	18800	1
579	20230616	094700	13499100	18790	18790	18790	18790	0
580	20230616	094600	13499100	18790	18790	18790	18790	0
581	20230616	094500	13499100	18790	18790	18790	18790	1
582	20230616	094400	13480310	18790	18790	18790	18790	21
583	20230616	094300	13085720	18790	18790	18790	18790	139
584	20230616	094200	10473910	18790	18800	18800	18790	84
585	20230616	094100	8894950	18800	18800	18800	18800	0
586	20230616	094000	8894950	18800	18800	18800	18800	5
587	20230616	093900	8800950	18800	18800	18800	18800	0
588	20230616	093800	8800950	18800	18800	18800	18800	0
589	20230616	093700	8800950	18800	18800	18800	18800	0
590	20230616	093600	8800950	18800	18800	18800	18800	0
591	20230616	093500	8800950	18800	18800	18800	18800	0
592	20230616	093400	8800950	18800	18800	18800	18800	0
593	20230616	093300	8800950	18800	18800	18800	18800	0
594	20230616	093200	8800950	18800	18800	18800	18800	1
595	20230616	093100	8782150	18790	18790	18790	18790	0
596	20230616	093000	8782150	18790	18790	18790	18790	0
597	20230616	092900	8782150	18790	18790	18790	18790	106
598	20230616	092800	6790410	18800	18800	18800	18800	0
599	20230616	092700	6790410	18800	18800	18800	18800	107
600	20230616	092600	4778810	18800	18800	18800	18800	0
601	20230616	092500	4778810	18800	18800	18800	18800	0
602	20230616	092400	4778810	18800	18800	18800	18800	0
603	20230616	092300	4778810	18800	18800	18800	18800	0
604	20230616	092200	4778810	18800	18800	18800	18800	0
605	20230616	092100	4778810	18800	18800	18800	18800	0
606	20230616	092000	4778810	18800	18800	18800	18800	0
607	20230616	091900	4778810	18800	18800	18800	18800	1
608	20230616	091800	4760010	18800	18800	18800	18800	0
609	20230616	091700	4760010	18800	18800	18800	18800	150
610	20230616	091600	1940010	18800	18800	18800	18800	0
611	20230616	091500	1940010	18800	18800	18800	18800	0
612	20230616	091400	1940010	18800	18800	18800	18800	1
613	20230616	091300	1921210	18830	18830	18830	18830	0
614	20230616	091200	1921210	18830	18830	18830	18830	0
615	20230616	091100	1921210	18830	18830	18830	18830	0
616	20230616	091000	1921210	18830	18830	18830	18830	5
617	20230616	090900	1827060	18800	18830	18830	18800	14
618	20230616	090800	1563570	18840	18830	18840	18830	26
619	20230616	090700	1073820	18800	18800	18800	18800	0
620	20230616	090600	1073820	18800	18800	18800	18800	0
621	20230616	090500	1073820	18800	18800	18800	18800	0
622	20230616	090400	1073820	18800	18800	18800	18800	0
623	20230616	090300	1073820	18800	18800	18800	18800	12
624	20230616	090200	848220	18800	18800	18800	18800	7
625	20230616	090100	716620	18800	18800	18800	18800	0
626	20230616	090000	716620	18800	18860	18860	18800	38