KissMeData/234340/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183900	139132320	18740	18740	18740	18740	39
3	20230607	183800	139132320	18740	18740	18740	18740	0
4	20230607	183700	139132320	18740	18740	18740	18740	0
5	20230607	183600	139132320	18740	18740	18740	18740	0
6	20230607	183500	139132320	18740	18740	18740	18740	0
7	20230607	183400	139132320	18740	18740	18740	18740	0
8	20230607	183300	139132320	18740	18740	18740	18740	0
9	20230607	183200	139132320	18740	18740	18740	18740	0
10	20230607	183100	139132320	18740	18740	18740	18740	0
11	20230607	183000	139132320	18740	18740	18740	18740	0
12	20230607	182900	139132320	18740	18740	18740	18740	0
13	20230607	182800	139132320	18740	18740	18740	18740	0
14	20230607	182700	139132320	18740	18740	18740	18740	0
15	20230607	182600	139132320	18740	18740	18740	18740	0
16	20230607	182500	139132320	18740	18740	18740	18740	0
17	20230607	182400	139132320	18740	18740	18740	18740	0
18	20230607	182300	139132320	18740	18740	18740	18740	0
19	20230607	182200	139132320	18740	18740	18740	18740	0
20	20230607	182100	139132320	18740	18740	18740	18740	0
21	20230607	182000	139132320	18740	18740	18740	18740	0
22	20230607	181900	139132320	18740	18740	18740	18740	0
23	20230607	181800	139132320	18740	18740	18740	18740	0
24	20230607	181700	139132320	18740	18740	18740	18740	0
25	20230607	181600	139132320	18740	18740	18740	18740	0
26	20230607	181500	139132320	18740	18740	18740	18740	0
27	20230607	181400	139132320	18740	18740	18740	18740	0
28	20230607	181300	139132320	18740	18740	18740	18740	0
29	20230607	181200	139132320	18740	18740	18740	18740	0
30	20230607	181100	139132320	18740	18740	18740	18740	0
31	20230607	181000	139132320	18740	18740	18740	18740	0
32	20230607	180900	139132320	18740	18740	18740	18740	39
33	20230607	180800	139132320	18740	18740	18740	18740	0
34	20230607	180700	139132320	18740	18740	18740	18740	0
35	20230607	180600	139132320	18740	18740	18740	18740	0
36	20230607	180500	139132320	18740	18740	18740	18740	0
37	20230607	180400	139132320	18740	18740	18740	18740	0
38	20230607	180300	139132320	18740	18740	18740	18740	0
39	20230607	180200	139132320	18740	18740	18740	18740	0
40	20230607	180100	139132320	18740	18740	18740	18740	0
41	20230607	180000	139132320	18740	18740	18740	18740	0
42	20230607	175900	139132320	18740	18740	18740	18740	0
43	20230607	175800	139132320	18740	18740	18740	18740	0
44	20230607	175700	139132320	18740	18740	18740	18740	0
45	20230607	175600	139132320	18740	18740	18740	18740	0
46	20230607	175500	139132320	18740	18740	18740	18740	0
47	20230607	175400	139132320	18740	18740	18740	18740	0
48	20230607	175300	139132320	18740	18740	18740	18740	0
49	20230607	175200	139132320	18740	18740	18740	18740	0
50	20230607	175100	139132320	18740	18740	18740	18740	0
51	20230607	175000	139132320	18740	18740	18740	18740	0
52	20230607	174900	139132320	18740	18740	18740	18740	0
53	20230607	174800	139132320	18740	18740	18740	18740	0
54	20230607	174700	139132320	18740	18740	18740	18740	0
55	20230607	174600	139132320	18740	18740	18740	18740	0
56	20230607	174500	139132320	18740	18740	18740	18740	0
57	20230607	174400	139132320	18740	18740	18740	18740	0
58	20230607	174300	139132320	18740	18740	18740	18740	0
59	20230607	174200	139132320	18740	18740	18740	18740	0
60	20230607	174100	139132320	18740	18740	18740	18740	0
61	20230607	174000	139132320	18740	18740	18740	18740	0
62	20230607	173900	139132320	18740	18740	18740	18740	39
63	20230607	173800	139132320	18740	18740	18740	18740	0
64	20230607	173700	139132320	18740	18740	18740	18740	0
65	20230607	173600	139132320	18740	18740	18740	18740	0
66	20230607	173500	139132320	18740	18740	18740	18740	0
67	20230607	173400	139132320	18740	18740	18740	18740	0
68	20230607	173300	139132320	18740	18740	18740	18740	0
69	20230607	173200	139132320	18740	18740	18740	18740	0
70	20230607	173100	139132320	18740	18740	18740	18740	0
71	20230607	173000	139132320	18740	18740	18740	18740	0
72	20230607	172900	139132320	18740	18740	18740	18740	0
73	20230607	172800	139132320	18740	18740	18740	18740	0
74	20230607	172700	139132320	18740	18740	18740	18740	0
75	20230607	172600	139132320	18740	18740	18740	18740	0
76	20230607	172500	139132320	18740	18740	18740	18740	0
77	20230607	172400	139132320	18740	18740	18740	18740	0
78	20230607	172300	139132320	18740	18740	18740	18740	0
79	20230607	172200	139132320	18740	18740	18740	18740	0
80	20230607	172100	139132320	18740	18740	18740	18740	0
81	20230607	172000	139132320	18740	18740	18740	18740	0
82	20230607	171900	139132320	18740	18740	18740	18740	0
83	20230607	171800	139132320	18740	18740	18740	18740	0
84	20230607	171700	139132320	18740	18740	18740	18740	0
85	20230607	171600	139132320	18740	18740	18740	18740	0
86	20230607	171500	139132320	18740	18740	18740	18740	0
87	20230607	171400	139132320	18740	18740	18740	18740	0
88	20230607	171300	139132320	18740	18740	18740	18740	0
89	20230607	171200	139132320	18740	18740	18740	18740	0
90	20230607	171100	139132320	18740	18740	18740	18740	0
91	20230607	171000	139132320	18740	18740	18740	18740	0
92	20230607	170900	139132320	18740	18740	18740	18740	39
93	20230607	170800	139132320	18740	18740	18740	18740	0
94	20230607	170700	139132320	18740	18740	18740	18740	0
95	20230607	170600	139132320	18740	18740	18740	18740	0
96	20230607	170500	139132320	18740	18740	18740	18740	0
97	20230607	170400	139132320	18740	18740	18740	18740	0
98	20230607	170300	139132320	18740	18740	18740	18740	0
99	20230607	170200	139132320	18740	18740	18740	18740	0
100	20230607	170100	139132320	18740	18740	18740	18740	0
101	20230607	170000	139132320	18740	18740	18740	18740	0
102	20230607	165900	139132320	18740	18740	18740	18740	0
103	20230607	165800	139132320	18740	18740	18740	18740	0
104	20230607	165700	139132320	18740	18740	18740	18740	0
105	20230607	165600	139132320	18740	18740	18740	18740	0
106	20230607	165500	139132320	18740	18740	18740	18740	0
107	20230607	165400	139132320	18740	18740	18740	18740	0
108	20230607	165300	139132320	18740	18740	18740	18740	0
109	20230607	165200	139132320	18740	18740	18740	18740	0
110	20230607	165100	139132320	18740	18740	18740	18740	0
111	20230607	165000	139132320	18740	18740	18740	18740	0
112	20230607	164900	139132320	18740	18740	18740	18740	0
113	20230607	164800	139132320	18740	18740	18740	18740	0
114	20230607	164700	139132320	18740	18740	18740	18740	0
115	20230607	164600	139132320	18740	18740	18740	18740	0
116	20230607	164500	139132320	18740	18740	18740	18740	0
117	20230607	164400	139132320	18740	18740	18740	18740	0
118	20230607	164300	139132320	18740	18740	18740	18740	0
119	20230607	164200	139132320	18740	18740	18740	18740	0
120	20230607	164100	139132320	18740	18740	18740	18740	0
121	20230607	164000	139132320	18740	18740	18740	18740	0
122	20230607	163900	139132320	18740	18740	18740	18740	39
123	20230607	163800	139132320	18740	18740	18740	18740	0
124	20230607	163700	139132320	18740	18740	18740	18740	0
125	20230607	163600	139132320	18740	18740	18740	18740	0
126	20230607	163500	139132320	18740	18740	18740	18740	0
127	20230607	163400	139132320	18740	18740	18740	18740	0
128	20230607	163300	139132320	18740	18740	18740	18740	0
129	20230607	163200	139132320	18740	18740	18740	18740	0
130	20230607	163100	139132320	18740	18740	18740	18740	0
131	20230607	163000	139132320	18740	18740	18740	18740	0
132	20230607	162900	139132320	18740	18740	18740	18740	0
133	20230607	162800	139132320	18740	18740	18740	18740	0
134	20230607	162700	139132320	18740	18740	18740	18740	0
135	20230607	162600	139132320	18740	18740	18740	18740	0
136	20230607	162500	139132320	18740	18740	18740	18740	0
137	20230607	162400	139132320	18740	18740	18740	18740	0
138	20230607	162300	139132320	18740	18740	18740	18740	0
139	20230607	162200	139132320	18740	18740	18740	18740	0
140	20230607	162100	139132320	18740	18740	18740	18740	0
141	20230607	162000	139132320	18740	18740	18740	18740	0
142	20230607	161900	139132320	18740	18740	18740	18740	0
143	20230607	161800	139132320	18740	18740	18740	18740	0
144	20230607	161700	139132320	18740	18740	18740	18740	0
145	20230607	161600	139132320	18740	18740	18740	18740	0
146	20230607	161500	139132320	18740	18740	18740	18740	0
147	20230607	161400	139132320	18740	18740	18740	18740	0
148	20230607	161300	139132320	18740	18740	18740	18740	0
149	20230607	161200	139132320	18740	18740	18740	18740	0
150	20230607	161100	139132320	18740	18740	18740	18740	0
151	20230607	161000	139132320	18740	18740	18740	18740	0
152	20230607	160900	139132320	18740	18740	18740	18740	39
153	20230607	160800	139132320	18740	18740	18740	18740	0
154	20230607	160700	139132320	18740	18740	18740	18740	0
155	20230607	160600	139132320	18740	18740	18740	18740	0
156	20230607	160500	139132320	18740	18740	18740	18740	0
157	20230607	160400	139132320	18740	18740	18740	18740	0
158	20230607	160300	139132320	18740	18740	18740	18740	0
159	20230607	160200	139132320	18740	18740	18740	18740	0
160	20230607	160100	139132320	18740	18740	18740	18740	0
161	20230607	160000	139132320	18740	18740	18740	18740	0
162	20230607	155900	139132320	18740	18740	18740	18740	0
163	20230607	155800	139132320	18740	18740	18740	18740	0
164	20230607	155700	139132320	18740	18740	18740	18740	0
165	20230607	155600	139132320	18740	18740	18740	18740	0
166	20230607	155500	139132320	18740	18740	18740	18740	0
167	20230607	155400	139132320	18740	18740	18740	18740	0
168	20230607	155300	139132320	18740	18740	18740	18740	0
169	20230607	155200	139132320	18740	18740	18740	18740	0
170	20230607	155100	139132320	18740	18740	18740	18740	0
171	20230607	155000	139132320	18740	18740	18740	18740	0
172	20230607	154900	139132320	18740	18740	18740	18740	0
173	20230607	154800	139132320	18740	18740	18740	18740	0
174	20230607	154700	139132320	18740	18740	18740	18740	0
175	20230607	154600	139132320	18740	18740	18740	18740	0
176	20230607	154500	139132320	18740	18740	18740	18740	0
177	20230607	154400	139132320	18740	18740	18740	18740	0
178	20230607	154300	139132320	18740	18740	18740	18740	0
179	20230607	154200	139132320	18740	18740	18740	18740	0
180	20230607	154100	139132320	18740	18740	18740	18740	0
181	20230607	154000	139132320	18740	18740	18740	18740	0
182	20230607	153900	139132320	18740	18740	18740	18740	39
183	20230607	153800	139132320	18740	18740	18740	18740	0
184	20230607	153700	139132320	18740	18740	18740	18740	0
185	20230607	153600	139132320	18740	18740	18740	18740	0
186	20230607	153500	139132320	18740	18740	18740	18740	0
187	20230607	153400	139132320	18740	18740	18740	18740	0
188	20230607	153300	139132320	18740	18740	18740	18740	0
189	20230607	153200	139132320	18740	18740	18740	18740	0
190	20230607	153100	139132320	18740	18740	18740	18740	0
191	20230607	153000	139132320	18740	18740	18740	18740	39
192	20230607	152900	138401460	18740	18740	18740	18740	0
193	20230607	152800	138401460	18740	18740	18740	18740	0
194	20230607	152700	138401460	18740	18740	18740	18740	0
195	20230607	152600	138401460	18740	18740	18740	18740	0
196	20230607	152500	138401460	18740	18740	18740	18740	0
197	20230607	152400	138401460	18740	18740	18740	18740	0
198	20230607	152300	138401460	18740	18740	18740	18740	0
199	20230607	152200	138401460	18740	18740	18740	18740	0
200	20230607	152100	138401460	18740	18740	18740	18740	0
201	20230607	152000	138401460	18740	18740	18740	18740	0
202	20230607	151900	138401460	18740	18740	18740	18740	0
203	20230607	151800	138401460	18740	18740	18740	18740	1
204	20230607	151700	138382720	18740	18740	18740	18740	0
205	20230607	151600	138382720	18740	18740	18740	18740	0
206	20230607	151500	138382720	18740	18740	18740	18740	0
207	20230607	151400	138382720	18740	18740	18740	18740	0
208	20230607	151300	138382720	18740	18740	18740	18740	0
209	20230607	151200	138382720	18740	18740	18740	18740	0
210	20230607	151100	138382720	18740	18740	18740	18740	0
211	20230607	151000	138382720	18740	18740	18740	18740	1
212	20230607	150900	138363980	18710	18710	18710	18710	0
213	20230607	150800	138363980	18710	18710	18710	18710	6
214	20230607	150700	138251720	18710	18720	18720	18710	6
215	20230607	150600	138139430	18720	18730	18730	18720	4
216	20230607	150500	138064530	18740	18750	18750	18740	22
217	20230607	150400	137652120	18760	18760	18760	18760	0
218	20230607	150300	137652120	18760	18760	18760	18760	27
219	20230607	150200	137145600	18760	18760	18760	18760	0
220	20230607	150100	137145600	18760	18760	18760	18760	0
221	20230607	150000	137145600	18760	18760	18760	18760	2
222	20230607	145900	137108080	18750	18750	18750	18750	0
223	20230607	145800	137108080	18750	18750	18750	18750	2
224	20230607	145700	137070580	18750	18760	18760	18750	21
225	20230607	145600	136676670	18760	18760	18760	18760	74
226	20230607	145500	135288430	18760	18770	18770	18760	72
227	20230607	145400	133937330	18770	18770	18770	18770	62
228	20230607	145300	132773590	18770	18770	18770	18770	70
229	20230607	145200	131459690	18770	18770	18770	18770	70
230	20230607	145100	130145790	18770	18770	18770	18770	90
231	20230607	145000	128456490	18770	18770	18770	18770	64
232	20230607	144900	127255210	18770	18770	18770	18770	59
233	20230607	144800	126147780	18770	18770	18770	18770	72
234	20230607	144700	124796340	18760	18760	18770	18760	69
235	20230607	144600	123501830	18760	18760	18760	18760	70
236	20230607	144500	122188630	18760	18760	18760	18760	93
237	20230607	144400	120443950	18760	18760	18760	18760	66
238	20230607	144300	119205790	18760	18760	18760	18760	84
239	20230607	144200	117629950	18760	18760	18760	18760	82
240	20230607	144100	116091630	18760	18760	18760	18760	88
241	20230607	144000	114440750	18750	18750	18750	18750	63
242	20230607	143900	113259500	18750	18750	18750	18750	69
243	20230607	143800	111965750	18750	18750	18750	18750	76
244	20230607	143700	110540750	18750	18740	18750	18740	60
245	20230607	143600	109416190	18740	18740	18740	18710	95
246	20230607	143500	107635950	18740	18740	18740	18740	81
247	20230607	143400	106118010	18710	18700	18710	18700	78
248	20230607	143300	104658900	18700	18700	18700	18700	218
249	20230607	143200	100582300	18700	18700	18700	18700	0
250	20230607	143100	100582300	18700	18700	18700	18700	0
251	20230607	143000	100582300	18700	18700	18700	18700	0
252	20230607	142900	100582300	18700	18700	18700	18700	0
253	20230607	142800	100582300	18700	18700	18700	18700	0
254	20230607	142700	100582300	18700	18700	18700	18700	0
255	20230607	142600	100582300	18700	18700	18700	18700	0
256	20230607	142500	100582300	18700	18700	18700	18700	0
257	20230607	142400	100582300	18700	18700	18700	18700	0
258	20230607	142300	100582300	18700	18700	18700	18700	0
259	20230607	142200	100582300	18700	18700	18700	18700	0
260	20230607	142100	100582300	18700	18700	18700	18700	0
261	20230607	142000	100582300	18700	18700	18700	18700	5
262	20230607	141900	100488800	18700	18700	18700	18700	0
263	20230607	141800	100488800	18700	18700	18700	18700	0
264	20230607	141700	100488800	18700	18700	18700	18700	0
265	20230607	141600	100488800	18700	18700	18700	18700	0
266	20230607	141500	100488800	18700	18700	18700	18700	0
267	20230607	141400	100488800	18700	18700	18700	18700	0
268	20230607	141300	100488800	18700	18700	18700	18700	0
269	20230607	141200	100488800	18700	18700	18700	18700	0
270	20230607	141100	100488800	18700	18700	18700	18700	0
271	20230607	141000	100488800	18700	18700	18700	18700	0
272	20230607	140900	100488800	18700	18700	18700	18700	0
273	20230607	140800	100488800	18700	18700	18700	18700	0
274	20230607	140700	100488800	18700	18700	18700	18700	0
275	20230607	140600	100488800	18700	18700	18700	18700	0
276	20230607	140500	100488800	18700	18700	18700	18700	0
277	20230607	140400	100488800	18700	18700	18700	18700	0
278	20230607	140300	100488800	18700	18700	18700	18700	0
279	20230607	140200	100488800	18700	18700	18700	18700	1
280	20230607	140100	100470100	18650	18670	18670	18650	248
281	20230607	140000	95842620	18700	18700	18700	18700	0
282	20230607	135900	95842620	18700	18700	18700	18700	91
283	20230607	135800	94140920	18710	18710	18710	18710	16
284	20230607	135700	93841560	18710	18710	18710	18710	0
285	20230607	135600	93841560	18710	18710	18710	18710	0
286	20230607	135500	93841560	18710	18710	18710	18710	0
287	20230607	135400	93841560	18710	18710	18710	18710	0
288	20230607	135300	93841560	18710	18710	18710	18710	0
289	20230607	135200	93841560	18710	18710	18710	18710	2
290	20230607	135100	93804140	18710	18710	18710	18710	4
291	20230607	135000	93729300	18710	18710	18710	18710	0
292	20230607	134900	93729300	18710	18700	18710	18700	18
293	20230607	134800	93392690	18710	18710	18710	18710	20
294	20230607	134700	93018490	18720	18720	18720	18720	0
295	20230607	134600	93018490	18720	18720	18720	18720	1
296	20230607	134500	92999770	18720	18720	18720	18720	0
297	20230607	134400	92999770	18720	18720	18720	18720	0
298	20230607	134300	92999770	18720	18720	18720	18720	0
299	20230607	134200	92999770	18720	18720	18720	18720	0
300	20230607	134100	92999770	18720	18720	18720	18720	0
301	20230607	134000	92999770	18720	18720	18720	18720	0
302	20230607	133900	92999770	18720	18720	18720	18720	0
303	20230607	133800	92999770	18720	18720	18720	18720	11
304	20230607	133700	92793850	18670	18670	18670	18670	0
305	20230607	133600	92793850	18670	18670	18670	18670	0
306	20230607	133500	92793850	18670	18670	18670	18670	0
307	20230607	133400	92793850	18670	18710	18710	18670	600
308	20230607	133300	81589030	18710	18710	18710	18710	49
309	20230607	133200	80672240	18680	18680	18680	18680	0
310	20230607	133100	80672240	18680	18680	18680	18680	0
311	20230607	133000	80672240	18680	18680	18680	18680	0
312	20230607	132900	80672240	18680	18680	18680	18680	1
313	20230607	132800	80653560	18680	18680	18680	18680	0
314	20230607	132700	80653560	18680	18680	18680	18680	50
315	20230607	132600	79719560	18680	18680	18680	18680	0
316	20230607	132500	79719560	18680	18680	18680	18680	0
317	20230607	132400	79719560	18680	18680	18680	18680	0
318	20230607	132300	79719560	18680	18680	18680	18680	0
319	20230607	132200	79719560	18680	18680	18680	18680	0
320	20230607	132100	79719560	18680	18680	18680	18680	100
321	20230607	132000	77851560	18680	18680	18680	18680	0
322	20230607	131900	77851560	18680	18680	18680	18680	0
323	20230607	131800	77851560	18680	18680	18680	18680	0
324	20230607	131700	77851560	18680	18680	18680	18680	0
325	20230607	131600	77851560	18680	18680	18680	18680	3
326	20230607	131500	77795520	18710	18710	18710	18710	0
327	20230607	131400	77795520	18710	18710	18710	18710	0
328	20230607	131300	77795520	18710	18710	18710	18710	0
329	20230607	131200	77795520	18710	18710	18710	18710	5
330	20230607	131100	77701970	18680	18680	18680	18680	0
331	20230607	131000	77701970	18680	18680	18680	18680	0
332	20230607	130900	77701970	18680	18680	18680	18680	0
333	20230607	130800	77701970	18680	18680	18680	18680	0
334	20230607	130700	77701970	18680	18680	18680	18680	0
335	20230607	130600	77701970	18680	18680	18680	18680	0
336	20230607	130500	77701970	18680	18690	18690	18680	400
337	20230607	130400	70229540	18680	18680	18680	18680	0
338	20230607	130300	70229540	18680	18680	18680	18680	0
339	20230607	130200	70229540	18680	18680	18680	18680	0
340	20230607	130100	70229540	18680	18680	18680	18680	0
341	20230607	130000	70229540	18680	18680	18680	18680	0
342	20230607	125900	70229540	18680	18690	18690	18680	85
343	20230607	125800	68641530	18680	18680	18680	18680	0
344	20230607	125700	68641530	18680	18680	18680	18680	0
345	20230607	125600	68641530	18680	18680	18680	18680	0
346	20230607	125500	68641530	18680	18700	18700	18680	419
347	20230607	125400	60812180	18710	18710	18710	18710	10
348	20230607	125300	60625080	18710	18720	18720	18710	6
349	20230607	125200	60512790	18710	18710	18710	18710	0
350	20230607	125100	60512790	18710	18710	18710	18710	1
351	20230607	125000	60494080	18710	18710	18710	18710	0
352	20230607	124900	60494080	18710	18710	18710	18710	0
353	20230607	124800	60494080	18710	18710	18710	18710	0
354	20230607	124700	60494080	18710	18710	18710	18710	0
355	20230607	124600	60494080	18710	18710	18710	18710	1
356	20230607	124500	60475370	18710	18710	18710	18710	15
357	20230607	124400	60194720	18710	18710	18710	18710	0
358	20230607	124300	60194720	18710	18710	18710	18710	0
359	20230607	124200	60194720	18710	18710	18710	18710	0
360	20230607	124100	60194720	18710	18710	18710	18710	0
361	20230607	124000	60194720	18710	18710	18710	18710	0
362	20230607	123900	60194720	18710	18710	18710	18710	1
363	20230607	123800	60176010	18700	18700	18700	18700	0
364	20230607	123700	60176010	18700	18700	18700	18700	0
365	20230607	123600	60176010	18700	18700	18700	18700	0
366	20230607	123500	60176010	18700	18700	18700	18700	0
367	20230607	123400	60176010	18700	18700	18700	18700	0
368	20230607	123300	60176010	18700	18700	18700	18700	0
369	20230607	123200	60176010	18700	18700	18700	18700	0
370	20230607	123100	60176010	18700	18700	18700	18700	0
371	20230607	123000	60176010	18700	18700	18700	18700	0
372	20230607	122900	60176010	18700	18700	18700	18700	0
373	20230607	122800	60176010	18700	18700	18700	18700	0
374	20230607	122700	60176010	18700	18700	18700	18700	0
375	20230607	122600	60176010	18700	18700	18700	18700	0
376	20230607	122500	60176010	18700	18700	18700	18700	29
377	20230607	122400	59633710	18750	18750	18750	18750	0
378	20230607	122300	59633710	18750	18750	18750	18750	0
379	20230607	122200	59633710	18750	18750	18750	18750	0
380	20230607	122100	59633710	18750	18750	18750	18750	0
381	20230607	122000	59633710	18750	18750	18750	18750	0
382	20230607	121900	59633710	18750	18750	18750	18750	11
383	20230607	121800	59427460	18700	18710	18710	18700	97
384	20230607	121700	57612950	18720	18740	18740	18720	186
385	20230607	121600	54129140	18740	18740	18740	18740	0
386	20230607	121500	54129140	18740	18740	18740	18740	0
387	20230607	121400	54129140	18740	18740	18740	18740	0
388	20230607	121300	54129140	18740	18740	18740	18740	0
389	20230607	121200	54129140	18740	18740	18740	18740	1
390	20230607	121100	54110400	18750	18750	18750	18750	0
391	20230607	121000	54110400	18750	18750	18750	18750	0
392	20230607	120900	54110400	18750	18750	18750	18750	0
393	20230607	120800	54110400	18750	18750	18750	18750	0
394	20230607	120700	54110400	18750	18750	18750	18750	0
395	20230607	120600	54110400	18750	18750	18750	18750	0
396	20230607	120500	54110400	18750	18750	18750	18750	0
397	20230607	120400	54110400	18750	18750	18750	18750	0
398	20230607	120300	54110400	18750	18750	18750	18750	0
399	20230607	120200	54110400	18750	18750	18750	18750	0
400	20230607	120100	54110400	18750	18750	18750	18750	0
401	20230607	120000	54110400	18750	18750	18750	18750	0
402	20230607	115900	54110400	18750	18750	18750	18750	0
403	20230607	115800	54110400	18750	18750	18750	18750	13
404	20230607	115700	53866650	18750	18750	18750	18750	0
405	20230607	115600	53866650	18750	18750	18750	18750	0
406	20230607	115500	53866650	18750	18750	18750	18750	1
407	20230607	115400	53847900	18750	18750	18750	18750	0
408	20230607	115300	53847900	18750	18750	18750	18750	10
409	20230607	115200	53660400	18750	18750	18750	18750	0
410	20230607	115100	53660400	18750	18750	18750	18750	0
411	20230607	115000	53660400	18750	18750	18750	18750	0
412	20230607	114900	53660400	18750	18750	18750	18750	0
413	20230607	114800	53660400	18750	18750	18750	18750	1
414	20230607	114700	53641650	18730	18730	18730	18730	30
415	20230607	114600	53079750	18750	18750	18750	18750	0
416	20230607	114500	53079750	18750	18750	18750	18750	0
417	20230607	114400	53079750	18750	18730	18750	18730	14
418	20230607	114300	52817510	18740	18740	18740	18740	0
419	20230607	114200	52817510	18740	18740	18740	18740	4
420	20230607	114100	52742550	18750	18750	18750	18750	0
421	20230607	114000	52742550	18750	18750	18750	18750	0
422	20230607	113900	52742550	18750	18750	18750	18750	0
423	20230607	113800	52742550	18750	18750	18750	18750	0
424	20230607	113700	52742550	18750	18750	18750	18750	1
425	20230607	113600	52723800	18730	18730	18730	18730	1
426	20230607	113500	52705070	18750	18750	18750	18750	0
427	20230607	113400	52705070	18750	18750	18750	18750	0
428	20230607	113300	52705070	18750	18750	18750	18750	0
429	20230607	113200	52705070	18750	18750	18750	18750	0
430	20230607	113100	52705070	18750	18750	18750	18750	3
431	20230607	113000	52648820	18750	18750	18750	18750	0
432	20230607	112900	52648820	18750	18750	18750	18750	0
433	20230607	112800	52648820	18750	18750	18750	18750	1
434	20230607	112700	52630070	18730	18730	18730	18730	0
435	20230607	112600	52630070	18730	18730	18730	18730	0
436	20230607	112500	52630070	18730	18730	18730	18730	0
437	20230607	112400	52630070	18730	18730	18730	18730	0
438	20230607	112300	52630070	18730	18730	18730	18730	10
439	20230607	112200	52442770	18730	18730	18730	18730	0
440	20230607	112100	52442770	18730	18730	18730	18730	0
441	20230607	112000	52442770	18730	18730	18730	18730	0
442	20230607	111900	52442770	18730	18730	18730	18730	0
443	20230607	111800	52442770	18730	18730	18730	18730	0
444	20230607	111700	52442770	18730	18730	18730	18730	1
445	20230607	111600	52424040	18750	18750	18750	18750	0
446	20230607	111500	52424040	18750	18750	18750	18750	0
447	20230607	111400	52424040	18750	18750	18750	18750	50
448	20230607	111300	51486540	18750	18750	18750	18750	0
449	20230607	111200	51486540	18750	18750	18750	18750	0
450	20230607	111100	51486540	18750	18750	18750	18750	0
451	20230607	111000	51486540	18750	18750	18750	18750	0
452	20230607	110900	51486540	18750	18750	18750	18750	0
453	20230607	110800	51486540	18750	18750	18750	18750	0
454	20230607	110700	51486540	18750	18750	18750	18750	2
455	20230607	110600	51449040	18710	18710	18710	18710	7
456	20230607	110500	51318070	18710	18710	18710	18710	0
457	20230607	110400	51318070	18710	18710	18710	18710	7
458	20230607	110300	51187100	18710	18710	18710	18710	0
459	20230607	110200	51187100	18710	18710	18710	18710	0
460	20230607	110100	51187100	18710	18710	18710	18710	0
461	20230607	110000	51187100	18710	18710	18710	18710	0
462	20230607	105900	51187100	18710	18710	18710	18710	0
463	20230607	105800	51187100	18710	18710	18710	18710	0
464	20230607	105700	51187100	18710	18710	18710	18710	1
465	20230607	105600	51168390	18710	18710	18710	18710	0
466	20230607	105500	51168390	18710	18710	18710	18710	0
467	20230607	105400	51168390	18710	18720	18720	18710	100
468	20230607	105300	49296910	18750	18750	18750	18750	0
469	20230607	105200	49296910	18750	18750	18750	18750	0
470	20230607	105100	49296910	18750	18750	18750	18750	0
471	20230607	105000	49296910	18750	18750	18750	18750	0
472	20230607	104900	49296910	18750	18750	18750	18750	0
473	20230607	104800	49296910	18750	18750	18750	18750	1
474	20230607	104700	49278160	18710	18710	18710	18710	0
475	20230607	104600	49278160	18710	18710	18710	18710	0
476	20230607	104500	49278160	18710	18710	18710	18710	0
477	20230607	104400	49278160	18710	18710	18710	18710	0
478	20230607	104300	49278160	18710	18710	18710	18710	5
479	20230607	104200	49184610	18710	18710	18710	18710	0
480	20230607	104100	49184610	18710	18710	18710	18710	0
481	20230607	104000	49184610	18710	18710	18710	18710	0
482	20230607	103900	49184610	18710	18710	18710	18710	0
483	20230607	103800	49184610	18710	18710	18710	18710	0
484	20230607	103700	49184610	18710	18710	18710	18710	0
485	20230607	103600	49184610	18710	18710	18710	18710	0
486	20230607	103500	49184610	18710	18710	18710	18710	0
487	20230607	103400	49184610	18710	18710	18710	18710	0
488	20230607	103300	49184610	18710	18710	18710	18710	0
489	20230607	103200	49184610	18710	18710	18710	18710	0
490	20230607	103100	49184610	18710	18710	18710	18710	0
491	20230607	103000	49184610	18710	18710	18710	18710	0
492	20230607	102900	49184610	18710	18710	18710	18710	0
493	20230607	102800	49184610	18710	18710	18710	18710	0
494	20230607	102700	49184610	18710	18710	18710	18710	0
495	20230607	102600	49184610	18710	18710	18710	18710	9
496	20230607	102500	49016220	18710	18710	18710	18710	0
497	20230607	102400	49016220	18710	18710	18710	18710	0
498	20230607	102300	49016220	18710	18710	18710	18710	0
499	20230607	102200	49016220	18710	18710	18710	18710	0
500	20230607	102100	49016220	18710	18700	18710	18700	8
501	20230607	102000	48866610	18700	18700	18700	18700	7
502	20230607	101900	48735710	18690	18690	18690	18690	41
503	20230607	101800	47969420	18700	18700	18700	18700	0
504	20230607	101700	47969420	18700	18700	18700	18700	79
505	20230607	101600	46492120	18710	18710	18710	18710	54
506	20230607	101500	45481780	18710	18710	18710	18710	0
507	20230607	101400	45481780	18710	18710	18710	18710	3
508	20230607	101300	45425650	18760	18760	18760	18760	5
509	20230607	101200	45331850	18760	18760	18760	18760	5
510	20230607	101100	45238050	18770	18770	18770	18770	0
511	20230607	101000	45238050	18770	18770	18770	18770	0
512	20230607	100900	45238050	18770	18770	18770	18770	0
513	20230607	100800	45238050	18770	18770	18770	18770	0
514	20230607	100700	45238050	18770	18770	18770	18770	0
515	20230607	100600	45238050	18770	18770	18770	18770	0
516	20230607	100500	45238050	18770	18770	18770	18770	0
517	20230607	100400	45238050	18770	18770	18770	18770	0
518	20230607	100300	45238050	18770	18770	18770	18770	1
519	20230607	100200	45219280	18690	18690	18690	18690	0
520	20230607	100100	45219280	18690	18690	18690	18690	0
521	20230607	100000	45219280	18690	18690	18690	18690	1
522	20230607	095900	45200590	18690	18730	18730	18690	200
523	20230607	095800	41457190	18730	18730	18730	18730	0
524	20230607	095700	41457190	18730	18740	18740	18730	47
525	20230607	095600	40576870	18750	18750	18750	18750	0
526	20230607	095500	40576870	18750	18760	18760	18750	41
527	20230607	095400	39807720	18770	18770	18770	18770	0
528	20230607	095300	39807720	18770	18770	18770	18770	1
529	20230607	095200	39788950	18780	18780	18780	18780	107
530	20230607	095100	37779490	18800	18800	18800	18800	0
531	20230607	095000	37779490	18800	18800	18800	18800	0
532	20230607	094900	37779490	18800	18800	18800	18800	0
533	20230607	094800	37779490	18800	18800	18800	18800	64
534	20230607	094700	36576290	18810	18810	18810	18810	0
535	20230607	094600	36576290	18810	18810	18810	18810	0
536	20230607	094500	36576290	18810	18810	18810	18810	10
537	20230607	094400	36388190	18810	18820	18820	18810	42
538	20230607	094300	35598160	18810	18810	18810	18810	9
539	20230607	094200	35428870	18810	18810	18810	18810	4
540	20230607	094100	35353630	18810	18810	18810	18810	0
541	20230607	094000	35353630	18810	18810	18810	18810	0
542	20230607	093900	35353630	18810	18810	18810	18810	4
543	20230607	093800	35278390	18810	18810	18810	18810	7
544	20230607	093700	35146720	18810	18810	18810	18810	0
545	20230607	093600	35146720	18810	18810	18810	18810	0
546	20230607	093500	35146720	18810	18810	18810	18810	0
547	20230607	093400	35146720	18810	18810	18810	18810	2
548	20230607	093300	35109100	18820	18820	18820	18820	0
549	20230607	093200	35109100	18820	18820	18820	18820	2
550	20230607	093100	35071460	18820	18820	18820	18820	0
551	20230607	093000	35071460	18820	18820	18820	18820	53
552	20230607	092900	34074000	18820	18820	18820	18820	147
553	20230607	092800	31307460	18820	18820	18820	18820	0
554	20230607	092700	31307460	18820	18820	18820	18820	0
555	20230607	092600	31307460	18820	18820	18820	18820	2
556	20230607	092500	31269820	18820	18820	18820	18820	0
557	20230607	092400	31269820	18820	18820	18820	18820	1
558	20230607	092300	31251000	18820	18820	18820	18820	0
559	20230607	092200	31251000	18820	18820	18820	18820	2
560	20230607	092100	31213360	18820	18820	18820	18820	6
561	20230607	092000	31100440	18830	18820	18830	18820	13
562	20230607	091900	30855770	18820	18820	18820	18820	1
563	20230607	091800	30836950	18820	18820	18820	18820	3
564	20230607	091700	30780490	18820	18820	18820	18820	2
565	20230607	091600	30742850	18820	18820	18820	18820	0
566	20230607	091500	30742850	18820	18820	18820	18820	5
567	20230607	091400	30648750	18700	18700	18700	18700	0
568	20230607	091300	30648750	18700	18800	18800	18700	12
569	20230607	091200	30423850	18820	18820	18820	18820	2
570	20230607	091100	30386210	18820	18820	18820	18820	0
571	20230607	091000	30386210	18820	18820	18820	18820	1
572	20230607	090900	30367390	18820	18820	18820	18820	453
573	20230607	090800	21841930	18840	18840	18840	18840	0
574	20230607	090700	21841930	18840	18730	18840	18730	80
575	20230607	090600	20335230	18710	18700	18710	18690	13
576	20230607	090500	20092090	18690	18690	18690	18690	1
577	20230607	090400	20073400	18670	18670	18670	18670	0
578	20230607	090300	20073400	18670	18800	18800	18650	112
579	20230607	090200	17983800	19000	18780	19000	18780	483
580	20230607	090100	8873260	18780	18760	18780	18760	336
581	20230607	090000	2569700	18760	18620	18760	18620	138