KissMeData/234340/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211500	190980160	18730	18730	18730	18730	37
3	20230608	211400	190980160	18730	18730	18730	18730	0
4	20230608	211300	190980160	18730	18730	18730	18730	0
5	20230608	211200	190980160	18730	18730	18730	18730	0
6	20230608	211100	190980160	18730	18730	18730	18730	0
7	20230608	211000	190980160	18730	18730	18730	18730	0
8	20230608	210900	190980160	18730	18730	18730	18730	0
9	20230608	210800	190980160	18730	18730	18730	18730	0
10	20230608	210700	190980160	18730	18730	18730	18730	0
11	20230608	210600	190980160	18730	18730	18730	18730	0
12	20230608	210500	190980160	18730	18730	18730	18730	0
13	20230608	210400	190980160	18730	18730	18730	18730	0
14	20230608	210300	190980160	18730	18730	18730	18730	0
15	20230608	210200	190980160	18730	18730	18730	18730	0
16	20230608	210100	190980160	18730	18730	18730	18730	0
17	20230608	210000	190980160	18730	18730	18730	18730	0
18	20230608	205900	190980160	18730	18730	18730	18730	0
19	20230608	205800	190980160	18730	18730	18730	18730	0
20	20230608	205700	190980160	18730	18730	18730	18730	0
21	20230608	205600	190980160	18730	18730	18730	18730	0
22	20230608	205500	190980160	18730	18730	18730	18730	0
23	20230608	205400	190980160	18730	18730	18730	18730	0
24	20230608	205300	190980160	18730	18730	18730	18730	0
25	20230608	205200	190980160	18730	18730	18730	18730	0
26	20230608	205100	190980160	18730	18730	18730	18730	0
27	20230608	205000	190980160	18730	18730	18730	18730	0
28	20230608	204900	190980160	18730	18730	18730	18730	0
29	20230608	204800	190980160	18730	18730	18730	18730	0
30	20230608	204700	190980160	18730	18730	18730	18730	0
31	20230608	204600	190980160	18730	18730	18730	18730	0
32	20230608	204500	190980160	18730	18730	18730	18730	37
33	20230608	204400	190980160	18730	18730	18730	18730	0
34	20230608	204300	190980160	18730	18730	18730	18730	0
35	20230608	204200	190980160	18730	18730	18730	18730	0
36	20230608	204100	190980160	18730	18730	18730	18730	0
37	20230608	204000	190980160	18730	18730	18730	18730	0
38	20230608	203900	190980160	18730	18730	18730	18730	0
39	20230608	203800	190980160	18730	18730	18730	18730	0
40	20230608	203700	190980160	18730	18730	18730	18730	0
41	20230608	203600	190980160	18730	18730	18730	18730	0
42	20230608	203500	190980160	18730	18730	18730	18730	0
43	20230608	203400	190980160	18730	18730	18730	18730	0
44	20230608	203300	190980160	18730	18730	18730	18730	0
45	20230608	203200	190980160	18730	18730	18730	18730	0
46	20230608	203100	190980160	18730	18730	18730	18730	0
47	20230608	203000	190980160	18730	18730	18730	18730	0
48	20230608	202900	190980160	18730	18730	18730	18730	0
49	20230608	202800	190980160	18730	18730	18730	18730	0
50	20230608	202700	190980160	18730	18730	18730	18730	0
51	20230608	202600	190980160	18730	18730	18730	18730	0
52	20230608	202500	190980160	18730	18730	18730	18730	0
53	20230608	202400	190980160	18730	18730	18730	18730	0
54	20230608	202300	190980160	18730	18730	18730	18730	0
55	20230608	202200	190980160	18730	18730	18730	18730	0
56	20230608	202100	190980160	18730	18730	18730	18730	0
57	20230608	202000	190980160	18730	18730	18730	18730	0
58	20230608	201900	190980160	18730	18730	18730	18730	0
59	20230608	201800	190980160	18730	18730	18730	18730	0
60	20230608	201700	190980160	18730	18730	18730	18730	0
61	20230608	201600	190980160	18730	18730	18730	18730	0
62	20230608	201500	190980160	18730	18730	18730	18730	37
63	20230608	201400	190980160	18730	18730	18730	18730	0
64	20230608	201300	190980160	18730	18730	18730	18730	0
65	20230608	201200	190980160	18730	18730	18730	18730	0
66	20230608	201100	190980160	18730	18730	18730	18730	0
67	20230608	201000	190980160	18730	18730	18730	18730	0
68	20230608	200900	190980160	18730	18730	18730	18730	0
69	20230608	200800	190980160	18730	18730	18730	18730	0
70	20230608	200700	190980160	18730	18730	18730	18730	0
71	20230608	200600	190980160	18730	18730	18730	18730	0
72	20230608	200500	190980160	18730	18730	18730	18730	0
73	20230608	200400	190980160	18730	18730	18730	18730	0
74	20230608	200300	190980160	18730	18730	18730	18730	0
75	20230608	200200	190980160	18730	18730	18730	18730	0
76	20230608	200100	190980160	18730	18730	18730	18730	0
77	20230608	200000	190980160	18730	18730	18730	18730	0
78	20230608	195900	190980160	18730	18730	18730	18730	0
79	20230608	195800	190980160	18730	18730	18730	18730	0
80	20230608	195700	190980160	18730	18730	18730	18730	0
81	20230608	195600	190980160	18730	18730	18730	18730	0
82	20230608	195500	190980160	18730	18730	18730	18730	0
83	20230608	195400	190980160	18730	18730	18730	18730	0
84	20230608	195300	190980160	18730	18730	18730	18730	0
85	20230608	195200	190980160	18730	18730	18730	18730	0
86	20230608	195100	190980160	18730	18730	18730	18730	0
87	20230608	195000	190980160	18730	18730	18730	18730	0
88	20230608	194900	190980160	18730	18730	18730	18730	0
89	20230608	194800	190980160	18730	18730	18730	18730	0
90	20230608	194700	190980160	18730	18730	18730	18730	0
91	20230608	194600	190980160	18730	18730	18730	18730	0
92	20230608	194500	190980160	18730	18730	18730	18730	37
93	20230608	194400	190980160	18730	18730	18730	18730	0
94	20230608	194300	190980160	18730	18730	18730	18730	0
95	20230608	194200	190980160	18730	18730	18730	18730	0
96	20230608	194100	190980160	18730	18730	18730	18730	0
97	20230608	194000	190980160	18730	18730	18730	18730	0
98	20230608	193900	190980160	18730	18730	18730	18730	0
99	20230608	193800	190980160	18730	18730	18730	18730	0
100	20230608	193700	190980160	18730	18730	18730	18730	0
101	20230608	193600	190980160	18730	18730	18730	18730	0
102	20230608	193500	190980160	18730	18730	18730	18730	0
103	20230608	193400	190980160	18730	18730	18730	18730	0
104	20230608	193300	190980160	18730	18730	18730	18730	0
105	20230608	193200	190980160	18730	18730	18730	18730	0
106	20230608	193100	190980160	18730	18730	18730	18730	0
107	20230608	193000	190980160	18730	18730	18730	18730	0
108	20230608	192900	190980160	18730	18730	18730	18730	0
109	20230608	192800	190980160	18730	18730	18730	18730	0
110	20230608	192700	190980160	18730	18730	18730	18730	0
111	20230608	192600	190980160	18730	18730	18730	18730	0
112	20230608	192500	190980160	18730	18730	18730	18730	0
113	20230608	192400	190980160	18730	18730	18730	18730	0
114	20230608	192300	190980160	18730	18730	18730	18730	0
115	20230608	192200	190980160	18730	18730	18730	18730	0
116	20230608	192100	190980160	18730	18730	18730	18730	0
117	20230608	192000	190980160	18730	18730	18730	18730	0
118	20230608	191900	190980160	18730	18730	18730	18730	0
119	20230608	191800	190980160	18730	18730	18730	18730	0
120	20230608	191700	190980160	18730	18730	18730	18730	0
121	20230608	191600	190980160	18730	18730	18730	18730	0
122	20230608	191500	190980160	18730	18730	18730	18730	37
123	20230608	191400	190980160	18730	18730	18730	18730	0
124	20230608	191300	190980160	18730	18730	18730	18730	0
125	20230608	191200	190980160	18730	18730	18730	18730	0
126	20230608	191100	190980160	18730	18730	18730	18730	0
127	20230608	191000	190980160	18730	18730	18730	18730	0
128	20230608	190900	190980160	18730	18730	18730	18730	0
129	20230608	190800	190980160	18730	18730	18730	18730	0
130	20230608	190700	190980160	18730	18730	18730	18730	0
131	20230608	190600	190980160	18730	18730	18730	18730	0
132	20230608	190500	190980160	18730	18730	18730	18730	0
133	20230608	190400	190980160	18730	18730	18730	18730	0
134	20230608	190300	190980160	18730	18730	18730	18730	0
135	20230608	190200	190980160	18730	18730	18730	18730	0
136	20230608	190100	190980160	18730	18730	18730	18730	0
137	20230608	190000	190980160	18730	18730	18730	18730	0
138	20230608	185900	190980160	18730	18730	18730	18730	0
139	20230608	185800	190980160	18730	18730	18730	18730	0
140	20230608	185700	190980160	18730	18730	18730	18730	0
141	20230608	185600	190980160	18730	18730	18730	18730	0
142	20230608	185500	190980160	18730	18730	18730	18730	0
143	20230608	185400	190980160	18730	18730	18730	18730	0
144	20230608	185300	190980160	18730	18730	18730	18730	0
145	20230608	185200	190980160	18730	18730	18730	18730	0
146	20230608	185100	190980160	18730	18730	18730	18730	0
147	20230608	185000	190980160	18730	18730	18730	18730	0
148	20230608	184900	190980160	18730	18730	18730	18730	0
149	20230608	184800	190980160	18730	18730	18730	18730	0
150	20230608	184700	190980160	18730	18730	18730	18730	0
151	20230608	184600	190980160	18730	18730	18730	18730	0
152	20230608	184500	190980160	18730	18730	18730	18730	37
153	20230608	184400	190980160	18730	18730	18730	18730	0
154	20230608	184300	190980160	18730	18730	18730	18730	0
155	20230608	184200	190980160	18730	18730	18730	18730	0
156	20230608	184100	190980160	18730	18730	18730	18730	0
157	20230608	184000	190980160	18730	18730	18730	18730	0
158	20230608	183900	190980160	18730	18730	18730	18730	0
159	20230608	183800	190980160	18730	18730	18730	18730	0
160	20230608	183700	190980160	18730	18730	18730	18730	0
161	20230608	183600	190980160	18730	18730	18730	18730	0
162	20230608	183500	190980160	18730	18730	18730	18730	0
163	20230608	183400	190980160	18730	18730	18730	18730	0
164	20230608	183300	190980160	18730	18730	18730	18730	0
165	20230608	183200	190980160	18730	18730	18730	18730	0
166	20230608	183100	190980160	18730	18730	18730	18730	0
167	20230608	183000	190980160	18730	18730	18730	18730	0
168	20230608	182900	190980160	18730	18730	18730	18730	0
169	20230608	182800	190980160	18730	18730	18730	18730	0
170	20230608	182700	190980160	18730	18730	18730	18730	0
171	20230608	182600	190980160	18730	18730	18730	18730	0
172	20230608	182500	190980160	18730	18730	18730	18730	0
173	20230608	182400	190980160	18730	18730	18730	18730	0
174	20230608	182300	190980160	18730	18730	18730	18730	0
175	20230608	182200	190980160	18730	18730	18730	18730	0
176	20230608	182100	190980160	18730	18730	18730	18730	0
177	20230608	182000	190980160	18730	18730	18730	18730	0
178	20230608	181900	190980160	18730	18730	18730	18730	0
179	20230608	181800	190980160	18730	18730	18730	18730	0
180	20230608	181700	190980160	18730	18730	18730	18730	0
181	20230608	181600	190980160	18730	18730	18730	18730	0
182	20230608	181500	190980160	18730	18730	18730	18730	37
183	20230608	181400	190980160	18730	18730	18730	18730	0
184	20230608	181300	190980160	18730	18730	18730	18730	0
185	20230608	181200	190980160	18730	18730	18730	18730	0
186	20230608	181100	190980160	18730	18730	18730	18730	0
187	20230608	181000	190980160	18730	18730	18730	18730	0
188	20230608	180900	190980160	18730	18730	18730	18730	0
189	20230608	180800	190980160	18730	18730	18730	18730	0
190	20230608	180700	190980160	18730	18730	18730	18730	0
191	20230608	180600	190980160	18730	18730	18730	18730	0
192	20230608	180500	190980160	18730	18730	18730	18730	0
193	20230608	180400	190980160	18730	18730	18730	18730	0
194	20230608	180300	190980160	18730	18730	18730	18730	0
195	20230608	180200	190980160	18730	18730	18730	18730	0
196	20230608	180100	190980160	18730	18730	18730	18730	0
197	20230608	180000	190980160	18730	18730	18730	18730	0
198	20230608	175900	190980160	18730	18730	18730	18730	0
199	20230608	175800	190980160	18730	18730	18730	18730	0
200	20230608	175700	190980160	18730	18730	18730	18730	0
201	20230608	175600	190980160	18730	18730	18730	18730	0
202	20230608	175500	190980160	18730	18730	18730	18730	0
203	20230608	175400	190980160	18730	18730	18730	18730	0
204	20230608	175300	190980160	18730	18730	18730	18730	0
205	20230608	175200	190980160	18730	18730	18730	18730	0
206	20230608	175100	190980160	18730	18730	18730	18730	0
207	20230608	175000	190980160	18730	18730	18730	18730	0
208	20230608	174900	190980160	18730	18730	18730	18730	0
209	20230608	174800	190980160	18730	18730	18730	18730	0
210	20230608	174700	190980160	18730	18730	18730	18730	0
211	20230608	174600	190980160	18730	18730	18730	18730	0
212	20230608	174500	190980160	18730	18730	18730	18730	37
213	20230608	174400	190980160	18730	18730	18730	18730	0
214	20230608	174300	190980160	18730	18730	18730	18730	0
215	20230608	174200	190980160	18730	18730	18730	18730	0
216	20230608	174100	190980160	18730	18730	18730	18730	0
217	20230608	174000	190980160	18730	18730	18730	18730	0
218	20230608	173900	190980160	18730	18730	18730	18730	0
219	20230608	173800	190980160	18730	18730	18730	18730	0
220	20230608	173700	190980160	18730	18730	18730	18730	0
221	20230608	173600	190980160	18730	18730	18730	18730	0
222	20230608	173500	190980160	18730	18730	18730	18730	0
223	20230608	173400	190980160	18730	18730	18730	18730	0
224	20230608	173300	190980160	18730	18730	18730	18730	0
225	20230608	173200	190980160	18730	18730	18730	18730	0
226	20230608	173100	190980160	18730	18730	18730	18730	0
227	20230608	173000	190980160	18730	18730	18730	18730	0
228	20230608	172900	190980160	18730	18730	18730	18730	0
229	20230608	172800	190980160	18730	18730	18730	18730	0
230	20230608	172700	190980160	18730	18730	18730	18730	0
231	20230608	172600	190980160	18730	18730	18730	18730	0
232	20230608	172500	190980160	18730	18730	18730	18730	0
233	20230608	172400	190980160	18730	18730	18730	18730	0
234	20230608	172300	190980160	18730	18730	18730	18730	0
235	20230608	172200	190980160	18730	18730	18730	18730	0
236	20230608	172100	190980160	18730	18730	18730	18730	0
237	20230608	172000	190980160	18730	18730	18730	18730	0
238	20230608	171900	190980160	18730	18730	18730	18730	0
239	20230608	171800	190980160	18730	18730	18730	18730	0
240	20230608	171700	190980160	18730	18730	18730	18730	0
241	20230608	171600	190980160	18730	18730	18730	18730	0
242	20230608	171500	190980160	18730	18730	18730	18730	37
243	20230608	171400	190980160	18730	18730	18730	18730	0
244	20230608	171300	190980160	18730	18730	18730	18730	0
245	20230608	171200	190980160	18730	18730	18730	18730	0
246	20230608	171100	190980160	18730	18730	18730	18730	0
247	20230608	171000	190980160	18730	18730	18730	18730	0
248	20230608	170900	190980160	18730	18730	18730	18730	0
249	20230608	170800	190980160	18730	18730	18730	18730	0
250	20230608	170700	190980160	18730	18730	18730	18730	0
251	20230608	170600	190980160	18730	18730	18730	18730	0
252	20230608	170500	190980160	18730	18730	18730	18730	0
253	20230608	170400	190980160	18730	18730	18730	18730	0
254	20230608	170300	190980160	18730	18730	18730	18730	0
255	20230608	170200	190980160	18730	18730	18730	18730	0
256	20230608	170100	190980160	18730	18730	18730	18730	0
257	20230608	170000	190980160	18730	18730	18730	18730	0
258	20230608	165900	190980160	18730	18730	18730	18730	0
259	20230608	165800	190980160	18730	18730	18730	18730	0
260	20230608	165700	190980160	18730	18730	18730	18730	0
261	20230608	165600	190980160	18730	18730	18730	18730	0
262	20230608	165500	190980160	18730	18730	18730	18730	0
263	20230608	165400	190980160	18730	18730	18730	18730	0
264	20230608	165300	190980160	18730	18730	18730	18730	0
265	20230608	165200	190980160	18730	18730	18730	18730	0
266	20230608	165100	190980160	18730	18730	18730	18730	0
267	20230608	165000	190980160	18730	18730	18730	18730	0
268	20230608	164900	190980160	18730	18730	18730	18730	0
269	20230608	164800	190980160	18730	18730	18730	18730	0
270	20230608	164700	190980160	18730	18730	18730	18730	0
271	20230608	164600	190980160	18730	18730	18730	18730	0
272	20230608	164500	190980160	18730	18730	18730	18730	37
273	20230608	164400	190980160	18730	18730	18730	18730	0
274	20230608	164300	190980160	18730	18730	18730	18730	0
275	20230608	164200	190980160	18730	18730	18730	18730	0
276	20230608	164100	190980160	18730	18730	18730	18730	0
277	20230608	164000	190980160	18730	18730	18730	18730	0
278	20230608	163900	190980160	18730	18730	18730	18730	0
279	20230608	163800	190980160	18730	18730	18730	18730	0
280	20230608	163700	190980160	18730	18730	18730	18730	0
281	20230608	163600	190980160	18730	18730	18730	18730	0
282	20230608	163500	190980160	18730	18730	18730	18730	0
283	20230608	163400	190980160	18730	18730	18730	18730	0
284	20230608	163300	190980160	18730	18730	18730	18730	0
285	20230608	163200	190980160	18730	18730	18730	18730	0
286	20230608	163100	190980160	18730	18730	18730	18730	0
287	20230608	163000	190980160	18730	18730	18730	18730	0
288	20230608	162900	190980160	18730	18730	18730	18730	0
289	20230608	162800	190980160	18730	18730	18730	18730	0
290	20230608	162700	190980160	18730	18730	18730	18730	0
291	20230608	162600	190980160	18730	18730	18730	18730	0
292	20230608	162500	190980160	18730	18730	18730	18730	0
293	20230608	162400	190980160	18730	18730	18730	18730	0
294	20230608	162300	190980160	18730	18730	18730	18730	0
295	20230608	162200	190980160	18730	18730	18730	18730	0
296	20230608	162100	190980160	18730	18730	18730	18730	0
297	20230608	162000	190980160	18730	18730	18730	18730	0
298	20230608	161900	190980160	18730	18730	18730	18730	0
299	20230608	161800	190980160	18730	18730	18730	18730	0
300	20230608	161700	190980160	18730	18730	18730	18730	0
301	20230608	161600	190980160	18730	18730	18730	18730	0
302	20230608	161500	190980160	18730	18730	18730	18730	37
303	20230608	161400	190980160	18730	18730	18730	18730	0
304	20230608	161300	190980160	18730	18730	18730	18730	0
305	20230608	161200	190980160	18730	18730	18730	18730	0
306	20230608	161100	190980160	18730	18730	18730	18730	0
307	20230608	161000	190980160	18730	18730	18730	18730	0
308	20230608	160900	190980160	18730	18730	18730	18730	0
309	20230608	160800	190980160	18730	18730	18730	18730	0
310	20230608	160700	190980160	18730	18730	18730	18730	0
311	20230608	160600	190980160	18730	18730	18730	18730	0
312	20230608	160500	190980160	18730	18730	18730	18730	0
313	20230608	160400	190980160	18730	18730	18730	18730	0
314	20230608	160300	190980160	18730	18730	18730	18730	0
315	20230608	160200	190980160	18730	18730	18730	18730	0
316	20230608	160100	190980160	18730	18730	18730	18730	0
317	20230608	160000	190980160	18730	18730	18730	18730	0
318	20230608	155900	190980160	18730	18730	18730	18730	0
319	20230608	155800	190980160	18730	18730	18730	18730	0
320	20230608	155700	190980160	18730	18730	18730	18730	0
321	20230608	155600	190980160	18730	18730	18730	18730	0
322	20230608	155500	190980160	18730	18730	18730	18730	0
323	20230608	155400	190980160	18730	18730	18730	18730	0
324	20230608	155300	190980160	18730	18730	18730	18730	0
325	20230608	155200	190980160	18730	18730	18730	18730	0
326	20230608	155100	190980160	18730	18730	18730	18730	0
327	20230608	155000	190980160	18730	18730	18730	18730	0
328	20230608	154900	190980160	18730	18730	18730	18730	0
329	20230608	154800	190980160	18730	18730	18730	18730	0
330	20230608	154700	190980160	18730	18730	18730	18730	0
331	20230608	154600	190980160	18730	18730	18730	18730	0
332	20230608	154500	190980160	18730	18730	18730	18730	37
333	20230608	154400	190980160	18730	18730	18730	18730	0
334	20230608	154300	190980160	18730	18730	18730	18730	0
335	20230608	154200	190980160	18730	18730	18730	18730	0
336	20230608	154100	190980160	18730	18730	18730	18730	0
337	20230608	154000	190980160	18730	18730	18730	18730	0
338	20230608	153900	190980160	18730	18730	18730	18730	0
339	20230608	153800	190980160	18730	18730	18730	18730	0
340	20230608	153700	190980160	18730	18730	18730	18730	0
341	20230608	153600	190980160	18730	18730	18730	18730	0
342	20230608	153500	190980160	18730	18730	18730	18730	0
343	20230608	153400	190980160	18730	18730	18730	18730	0
344	20230608	153300	190980160	18730	18730	18730	18730	0
345	20230608	153200	190980160	18730	18730	18730	18730	0
346	20230608	153100	190980160	18730	18730	18730	18730	0
347	20230608	153000	190980160	18730	18730	18730	18730	37
348	20230608	152900	190287150	18730	18730	18730	18730	0
349	20230608	152800	190287150	18730	18730	18730	18730	0
350	20230608	152700	190287150	18730	18730	18730	18730	0
351	20230608	152600	190287150	18730	18730	18730	18730	0
352	20230608	152500	190287150	18730	18730	18730	18730	0
353	20230608	152400	190287150	18730	18730	18730	18730	0
354	20230608	152300	190287150	18730	18730	18730	18730	0
355	20230608	152200	190287150	18730	18730	18730	18730	0
356	20230608	152100	190287150	18730	18730	18730	18730	0
357	20230608	152000	190287150	18730	18730	18730	18730	0
358	20230608	151900	190287150	18730	18730	18730	18730	6
359	20230608	151800	190174770	18730	18730	18730	18730	0
360	20230608	151700	190174770	18730	18730	18730	18730	6
361	20230608	151600	190062390	18730	18730	18730	18730	0
362	20230608	151500	190062390	18730	18730	18730	18730	0
363	20230608	151400	190062390	18730	18730	18730	18730	0
364	20230608	151300	190062390	18730	18730	18730	18730	0
365	20230608	151200	190062390	18730	18730	18730	18730	0
366	20230608	151100	190062390	18730	18750	18750	18730	280
367	20230608	151000	184814450	18760	18760	18760	18760	0
368	20230608	150900	184814450	18760	18760	18760	18760	0
369	20230608	150800	184814450	18760	18760	18760	18760	0
370	20230608	150700	184814450	18760	18760	18760	18760	2
371	20230608	150600	184776930	18760	18760	18760	18760	100
372	20230608	150500	182900930	18760	18760	18760	18760	0
373	20230608	150400	182900930	18760	18760	18760	18760	2
374	20230608	150300	182863410	18740	18750	18750	18740	100
375	20230608	150200	180989320	18750	18760	18760	18750	138
376	20230608	150100	178401440	18770	18770	18770	18770	54
377	20230608	150000	177387860	18790	18790	18790	18790	0
378	20230608	145900	177387860	18790	18790	18790	18790	0
379	20230608	145800	177387860	18790	18790	18790	18790	0
380	20230608	145700	177387860	18790	18790	18790	18790	1
381	20230608	145600	177369070	18770	18770	18770	18770	2
382	20230608	145500	177331530	18770	18790	18790	18770	33
383	20230608	145400	176711560	18790	18790	18790	18760	53
384	20230608	145300	175715860	18790	18760	18790	18760	57
385	20230608	145200	174645000	18790	18790	18790	18790	35
386	20230608	145100	173987350	18790	18790	18790	18790	60
387	20230608	145000	172859950	18790	18790	18790	18790	49
388	20230608	144900	171939240	18790	18790	18790	18790	64
389	20230608	144800	170736680	18790	18790	18790	18780	51
390	20230608	144700	169778400	18790	18790	18790	18790	59
391	20230608	144600	168669790	18790	18770	18790	18760	88
392	20230608	144500	167016810	18790	18790	18790	18790	53
393	20230608	144400	166020940	18790	18790	18790	18790	31
394	20230608	144300	165438450	18600	18790	18790	18600	371
395	20230608	144200	158515240	18790	18790	18790	18790	58
396	20230608	144100	157425420	18790	18790	18790	18790	62
397	20230608	144000	156260440	18770	18790	18790	18770	48
398	20230608	143900	155358600	18790	18790	18790	18790	55
399	20230608	143800	154325150	18790	18790	18790	18790	61
400	20230608	143700	153178960	18790	18790	18790	18790	80
401	20230608	143600	151675760	18790	18790	18790	18790	44
402	20230608	143500	150849000	18790	18790	18800	18770	70
403	20230608	143400	149533440	18790	18790	18790	18790	78
404	20230608	143300	148067820	18790	18790	18790	18790	61
405	20230608	143200	146921630	18790	18800	18800	18770	64
406	20230608	143100	145719090	18800	18800	18800	18800	53
407	20230608	143000	144722690	18800	18800	18800	18800	66
408	20230608	142900	143481890	18800	18800	18800	18790	63
409	20230608	142800	142297550	18800	18790	18800	18790	53
410	20230608	142700	141301420	18790	18760	18790	18760	40
411	20230608	142600	140550160	18740	18740	18740	18740	53
412	20230608	142500	139556940	18740	18740	18740	18740	52
413	20230608	142400	138582460	18740	18740	18740	18720	60
414	20230608	142300	137458220	18740	18720	18740	18720	57
415	20230608	142200	136390660	18720	18720	18720	18720	79
416	20230608	142100	134911780	18670	18670	18670	18670	34
417	20230608	142000	134277000	18620	18610	18620	18610	20
418	20230608	141900	133904650	18620	18620	18620	18620	0
419	20230608	141800	133904650	18620	18620	18620	18620	0
420	20230608	141700	133904650	18620	18620	18620	18620	0
421	20230608	141600	133904650	18620	18620	18620	18620	0
422	20230608	141500	133904650	18620	18620	18620	18620	2
423	20230608	141400	133867410	18620	18620	18620	18620	0
424	20230608	141300	133867410	18620	18620	18620	18620	0
425	20230608	141200	133867410	18620	18620	18620	18620	0
426	20230608	141100	133867410	18620	18620	18620	18620	0
427	20230608	141000	133867410	18620	18620	18620	18620	0
428	20230608	140900	133867410	18620	18620	18620	18620	0
429	20230608	140800	133867410	18620	18620	18620	18620	0
430	20230608	140700	133867410	18620	18620	18620	18620	0
431	20230608	140600	133867410	18620	18620	18620	18620	0
432	20230608	140500	133867410	18620	18620	18620	18620	0
433	20230608	140400	133867410	18620	18620	18620	18620	0
434	20230608	140300	133867410	18620	18620	18620	18620	0
435	20230608	140200	133867410	18620	18620	18620	18620	0
436	20230608	140100	133867410	18620	18620	18620	18620	0
437	20230608	140000	133867410	18620	18620	18620	18620	0
438	20230608	135900	133867410	18620	18620	18620	18620	0
439	20230608	135800	133867410	18620	18610	18620	18610	20
440	20230608	135700	133495020	18580	18580	18580	18580	0
441	20230608	135600	133495020	18580	18580	18580	18580	0
442	20230608	135500	133495020	18580	18580	18580	18580	0
443	20230608	135400	133495020	18580	18580	18580	18580	0
444	20230608	135300	133495020	18580	18580	18580	18580	0
445	20230608	135200	133495020	18580	18580	18580	18580	0
446	20230608	135100	133495020	18580	18580	18580	18580	0
447	20230608	135000	133495020	18580	18580	18580	18580	0
448	20230608	134900	133495020	18580	18580	18580	18580	10
449	20230608	134800	133309220	18620	18620	18620	18620	0
450	20230608	134700	133309220	18620	18620	18620	18620	0
451	20230608	134600	133309220	18620	18620	18620	18620	0
452	20230608	134500	133309220	18620	18620	18620	18620	0
453	20230608	134400	133309220	18620	18620	18620	18620	0
454	20230608	134300	133309220	18620	18620	18620	18620	0
455	20230608	134200	133309220	18620	18620	18620	18620	0
456	20230608	134100	133309220	18620	18620	18620	18620	0
457	20230608	134000	133309220	18620	18620	18620	18620	0
458	20230608	133900	133309220	18620	18620	18620	18620	0
459	20230608	133800	133309220	18620	18620	18620	18620	0
460	20230608	133700	133309220	18620	18620	18620	18620	0
461	20230608	133600	133309220	18620	18620	18620	18620	0
462	20230608	133500	133309220	18620	18620	18620	18620	3
463	20230608	133400	133253360	18620	18620	18620	18620	0
464	20230608	133300	133253360	18620	18620	18620	18620	0
465	20230608	133200	133253360	18620	18620	18620	18620	0
466	20230608	133100	133253360	18620	18620	18620	18620	0
467	20230608	133000	133253360	18620	18620	18620	18620	2
468	20230608	132900	133216120	18620	18620	18620	18620	0
469	20230608	132800	133216120	18620	18620	18620	18620	0
470	20230608	132700	133216120	18620	18620	18620	18620	0
471	20230608	132600	133216120	18620	18620	18620	18620	0
472	20230608	132500	133216120	18620	18620	18620	18620	0
473	20230608	132400	133216120	18620	18620	18620	18620	8
474	20230608	132300	133067160	18620	18620	18620	18620	0
475	20230608	132200	133067160	18620	18620	18620	18620	0
476	20230608	132100	133067160	18620	18620	18620	18620	0
477	20230608	132000	133067160	18620	18620	18620	18620	0
478	20230608	131900	133067160	18620	18620	18620	18620	0
479	20230608	131800	133067160	18620	18620	18620	18620	0
480	20230608	131700	133067160	18620	18620	18620	18620	0
481	20230608	131600	133067160	18620	18620	18620	18620	0
482	20230608	131500	133067160	18620	18620	18620	18620	0
483	20230608	131400	133067160	18620	18620	18620	18620	1
484	20230608	131300	133048540	18580	18580	18580	18580	2
485	20230608	131200	133011380	18570	18570	18570	18570	0
486	20230608	131100	133011380	18570	18570	18570	18570	0
487	20230608	131000	133011380	18570	18570	18570	18570	20
488	20230608	130900	132639980	18570	18570	18570	18570	0
489	20230608	130800	132639980	18570	18570	18570	18570	0
490	20230608	130700	132639980	18570	18570	18570	18570	0
491	20230608	130600	132639980	18570	18570	18570	18570	0
492	20230608	130500	132639980	18570	18570	18570	18570	0
493	20230608	130400	132639980	18570	18570	18570	18570	0
494	20230608	130300	132639980	18570	18570	18570	18570	0
495	20230608	130200	132639980	18570	18570	18570	18570	0
496	20230608	130100	132639980	18570	18570	18570	18570	5
497	20230608	130000	132547130	18570	18570	18570	18570	50
498	20230608	125900	131618630	18580	18580	18580	18580	18
499	20230608	125800	131284190	18580	18580	18580	18580	0
500	20230608	125700	131284190	18580	18580	18580	18580	0
501	20230608	125600	131284190	18580	18580	18580	18580	0
502	20230608	125500	131284190	18580	18580	18580	18580	34
503	20230608	125400	130652470	18580	18580	18580	18580	1
504	20230608	125300	130633890	18580	18580	18580	18580	0
505	20230608	125200	130633890	18580	18580	18580	18580	33
506	20230608	125100	130020750	18580	18580	18580	18580	0
507	20230608	125000	130020750	18580	18580	18580	18580	32
508	20230608	124900	129426190	18580	18580	18580	18580	3
509	20230608	124800	129370450	18580	18580	18580	18580	22
510	20230608	124700	128961690	18580	18580	18580	18580	45
511	20230608	124600	128125590	18580	18580	18580	18580	2
512	20230608	124500	128088430	18580	18580	18580	18580	0
513	20230608	124400	128088430	18580	18580	18580	18580	0
514	20230608	124300	128088430	18580	18580	18580	18580	5
515	20230608	124200	127995530	18590	18580	18590	18580	150
516	20230608	124100	125207580	18580	18580	18580	18580	0
517	20230608	124000	125207580	18580	18580	18580	18580	0
518	20230608	123900	125207580	18580	18580	18580	18580	0
519	20230608	123800	125207580	18580	18590	18590	18580	510
520	20230608	123700	115728870	18590	18590	18590	18590	0
521	20230608	123600	115728870	18590	18590	18590	18590	0
522	20230608	123500	115728870	18590	18590	18590	18590	0
523	20230608	123400	115728870	18590	18600	18600	18590	181
524	20230608	123300	112362910	18620	18620	18620	18620	2
525	20230608	123200	112325670	18620	18620	18620	18620	0
526	20230608	123100	112325670	18620	18610	18620	18610	172
527	20230608	123000	109123700	18610	18610	18610	18610	2
528	20230608	122900	109086480	18630	18630	18630	18630	0
529	20230608	122800	109086480	18630	18630	18630	18630	0
530	20230608	122700	109086480	18630	18630	18630	18630	5
531	20230608	122600	108993330	18610	18610	18610	18610	0
532	20230608	122500	108993330	18610	18610	18610	18610	30
533	20230608	122400	108435030	18620	18620	18620	18620	25
534	20230608	122300	107969530	18620	18630	18630	18620	320
535	20230608	122200	102011120	18630	18630	18630	18630	0
536	20230608	122100	102011120	18630	18630	18630	18630	10
537	20230608	122000	101824820	18630	18630	18630	18630	0
538	20230608	121900	101824820	18630	18630	18630	18630	33
539	20230608	121800	101210030	18640	18640	18640	18640	0
540	20230608	121700	101210030	18640	18630	18640	18630	353
541	20230608	121600	94632760	18630	18630	18630	18630	34
542	20230608	121500	93999340	18640	18640	18640	18640	213
543	20230608	121400	90029020	18640	18640	18640	18640	33
544	20230608	121300	89413900	18640	18640	18640	18640	0
545	20230608	121200	89413900	18640	18640	18640	18640	0
546	20230608	121100	89413900	18640	18640	18640	18640	34
547	20230608	121000	88780140	18640	18640	18640	18640	162
548	20230608	120900	85760460	18640	18650	18650	18640	56
549	20230608	120800	84716600	18650	18650	18650	18650	0
550	20230608	120700	84716600	18650	18650	18650	18650	0
551	20230608	120600	84716600	18650	18650	18650	18650	0
552	20230608	120500	84716600	18650	18650	18650	18650	44
553	20230608	120400	83896000	18640	18640	18640	18640	0
554	20230608	120300	83896000	18640	18640	18640	18640	33
555	20230608	120200	83280880	18650	18650	18650	18650	20
556	20230608	120100	82907880	18650	18640	18650	18640	37
557	20230608	120000	82218160	18640	18640	18640	18640	0
558	20230608	115900	82218160	18640	18640	18640	18640	0
559	20230608	115800	82218160	18640	18640	18640	18640	34
560	20230608	115700	81584400	18650	18650	18650	18650	0
561	20230608	115600	81584400	18650	18650	18650	18650	0
562	20230608	115500	81584400	18650	18650	18650	18650	0
563	20230608	115400	81584400	18650	18650	18650	18650	0
564	20230608	115300	81584400	18650	18650	18650	18650	42
565	20230608	115200	80801100	18650	18650	18650	18650	0
566	20230608	115100	80801100	18650	18640	18650	18640	35
567	20230608	115000	80148690	18640	18640	18640	18640	0
568	20230608	114900	80148690	18640	18640	18640	18640	0
569	20230608	114800	80148690	18640	18640	18640	18640	33
570	20230608	114700	79533570	18640	18640	18640	18640	0
571	20230608	114600	79533570	18640	18640	18640	18640	6
572	20230608	114500	79421730	18640	18650	18650	18640	35
573	20230608	114400	78769310	18640	18640	18640	18640	0
574	20230608	114300	78769310	18640	18640	18640	18640	34
575	20230608	114200	78135550	18650	18650	18650	18650	1
576	20230608	114100	78116900	18640	18640	18640	18640	0
577	20230608	114000	78116900	18640	18640	18640	18640	36
578	20230608	113900	77445860	18650	18650	18650	18650	0
579	20230608	113800	77445860	18650	18640	18650	18640	35
580	20230608	113700	76793450	18650	18650	18650	18650	1
581	20230608	113600	76774800	18640	18640	18640	18640	0
582	20230608	113500	76774800	18640	18640	18640	18640	33
583	20230608	113400	76159680	18640	18640	18640	18640	0
584	20230608	113300	76159680	18640	18640	18640	18640	34
585	20230608	113200	75525920	18640	18640	18640	18640	0
586	20230608	113100	75525920	18640	18640	18640	18640	0
587	20230608	113000	75525920	18640	18640	18640	18640	32
588	20230608	112900	74929440	18640	18640	18640	18640	0
589	20230608	112800	74929440	18640	18650	18650	18640	124
590	20230608	112700	72617800	18650	18650	18650	18650	0
591	20230608	112600	72617800	18650	18650	18650	18650	0
592	20230608	112500	72617800	18650	18650	18650	18650	33
593	20230608	112400	72002350	18660	18660	18660	18660	1
594	20230608	112300	71983690	18650	18650	18650	18650	0
595	20230608	112200	71983690	18650	18650	18650	18650	34
596	20230608	112100	71349590	18670	18670	18670	18670	0
597	20230608	112000	71349590	18670	18670	18670	18670	0
598	20230608	111900	71349590	18670	18670	18670	18670	1
599	20230608	111800	71330920	18660	18660	18660	18660	10
600	20230608	111700	71144320	18650	18650	18650	18650	34
601	20230608	111600	70510220	18660	18660	18660	18660	1
602	20230608	111500	70491560	18650	18650	18650	18650	33
603	20230608	111400	69876110	18660	18660	18660	18660	18
604	20230608	111300	69540230	18650	18650	18650	18650	0
605	20230608	111200	69540230	18650	18650	18650	18650	34
606	20230608	111100	68906130	18660	18660	18660	18660	1
607	20230608	111000	68887470	18660	18660	18660	18650	37
608	20230608	110900	68197380	18660	18660	18660	18660	0
609	20230608	110800	68197380	18660	18660	18660	18660	2
610	20230608	110700	68160060	18650	18660	18660	18650	35
611	20230608	110600	67507290	18660	18660	18660	18660	1
612	20230608	110500	67488630	18670	18670	18670	18670	0
613	20230608	110400	67488630	18670	18670	18670	18670	1
614	20230608	110300	67469960	18660	18660	18660	18660	17
615	20230608	110200	67152740	18660	18660	18660	18660	16
616	20230608	110100	66854180	18670	18670	18670	18670	1
617	20230608	110000	66835510	18660	18660	18660	18660	33
618	20230608	105900	66219730	18660	18660	18660	18660	33
619	20230608	105800	65603950	18660	18660	18660	18660	1
620	20230608	105700	65585290	18730	18730	18730	18730	0
621	20230608	105600	65585290	18730	18710	18730	18710	2
622	20230608	105500	65547850	18660	18660	18660	18660	14
623	20230608	105400	65286610	18650	18650	18650	18650	34
624	20230608	105300	64652510	18660	18660	18660	18650	153
625	20230608	105200	61797920	18650	18660	18660	18650	34
626	20230608	105100	61163810	18660	18670	18710	18660	3
627	20230608	105000	61107770	18660	18660	18660	18660	13
628	20230608	104900	60865190	18660	18670	18670	18660	40
629	20230608	104800	60118770	18670	18670	18680	18670	19
630	20230608	104700	59764030	18680	18690	18690	18680	50
631	20230608	104600	58829690	18700	18700	18700	18700	5
632	20230608	104500	58736190	18700	18700	18700	18700	1
633	20230608	104400	58717490	18690	18690	18690	18690	34
634	20230608	104300	58082030	18700	18700	18700	18700	1
635	20230608	104200	58063330	18700	18700	18700	18700	431
636	20230608	104100	50003630	18710	18710	18710	18710	0
637	20230608	104000	50003630	18710	18710	18710	18710	0
638	20230608	103900	50003630	18710	18720	18720	18710	50
639	20230608	103800	49068110	18740	18740	18740	18740	0
640	20230608	103700	49068110	18740	18740	18740	18740	0
641	20230608	103600	49068110	18740	18740	18740	18740	2
642	20230608	103500	49030630	18710	18710	18710	18710	0
643	20230608	103400	49030630	18710	18720	18720	18710	48
644	20230608	103300	48132500	18720	18720	18720	18720	27
645	20230608	103200	47627060	18720	18720	18720	18720	5
646	20230608	103100	47533460	18720	18720	18720	18710	32
647	20230608	103000	46934440	18720	18720	18720	18720	9
648	20230608	102900	46765960	18720	18720	18720	18720	23
649	20230608	102800	46335400	18720	18720	18720	18720	0
650	20230608	102700	46335400	18720	18720	18720	18720	0
651	20230608	102600	46335400	18720	18720	18720	18720	0
652	20230608	102500	46335400	18720	18720	18720	18720	0
653	20230608	102400	46335400	18720	18720	18720	18720	0
654	20230608	102300	46335400	18720	18720	18720	18720	0
655	20230608	102200	46335400	18720	18720	18720	18720	0
656	20230608	102100	46335400	18720	18720	18720	18720	0
657	20230608	102000	46335400	18720	18720	18720	18720	0
658	20230608	101900	46335400	18720	18730	18730	18720	45
659	20230608	101800	45492700	18720	18720	18720	18720	0
660	20230608	101700	45492700	18720	18720	18720	18720	0
661	20230608	101600	45492700	18720	18720	18720	18720	0
662	20230608	101500	45492700	18720	18730	18730	18720	110
663	20230608	101400	43433400	18720	18720	18720	18720	0
664	20230608	101300	43433400	18720	18720	18720	18720	0
665	20230608	101200	43433400	18720	18740	18750	18720	117
666	20230608	101100	41241660	18720	18730	18730	18720	120
667	20230608	101000	38994960	18740	18740	18740	18740	61
668	20230608	100900	37851820	18740	18740	18740	18740	0
669	20230608	100800	37851820	18740	18750	18750	18740	171
670	20230608	100700	34646790	18800	18810	18810	18800	3
671	20230608	100600	34590380	18810	18810	18810	18810	0
672	20230608	100500	34590380	18810	18810	18810	18810	0
673	20230608	100400	34590380	18810	18810	18810	18810	0
674	20230608	100300	34590380	18810	18760	18810	18760	58
675	20230608	100200	33500520	18760	18760	18760	18760	0
676	20230608	100100	33500520	18760	18760	18760	18760	0
677	20230608	100000	33500520	18760	18760	18760	18760	0
678	20230608	095900	33500520	18760	18760	18760	18760	10
679	20230608	095800	33312920	18760	18760	18760	18760	10
680	20230608	095700	33125320	18750	18750	18750	18750	0
681	20230608	095600	33125320	18750	18760	18760	18750	14
682	20230608	095500	32862780	18760	18760	18760	18760	0
683	20230608	095400	32862780	18760	18760	18760	18760	0
684	20230608	095300	32862780	18760	18760	18760	18760	0
685	20230608	095200	32862780	18760	18760	18760	18760	48
686	20230608	095100	31962300	18760	18760	18760	18760	5
687	20230608	095000	31868500	18760	18760	18760	18760	0
688	20230608	094900	31868500	18760	18760	18760	18760	2
689	20230608	094800	31830980	18750	18750	18750	18750	0
690	20230608	094700	31830980	18750	18750	18750	18750	22
691	20230608	094600	31418480	18750	18750	18750	18750	0
692	20230608	094500	31418480	18750	18750	18750	18750	0
693	20230608	094400	31418480	18750	18750	18750	18750	0
694	20230608	094300	31418480	18750	18750	18750	18750	22
695	20230608	094200	31005980	18750	18750	18750	18750	30
696	20230608	094100	30443480	18750	18750	18750	18750	0
697	20230608	094000	30443480	18750	18750	18750	18750	2
698	20230608	093900	30405980	18750	18750	18750	18750	0
699	20230608	093800	30405980	18750	18760	18760	18750	964
700	20230608	093700	12325440	18810	18810	18810	18810	0
701	20230608	093600	12325440	18810	18810	18810	18810	25
702	20230608	093500	11855190	18810	18810	18810	18810	2
703	20230608	093400	11817570	18810	18810	18810	18810	0
704	20230608	093300	11817570	18810	18720	18810	18720	7
705	20230608	093200	11686440	18810	18810	18810	18810	0
706	20230608	093100	11686440	18810	18810	18810	18810	1
707	20230608	093000	11667630	18720	18720	18720	18720	0
708	20230608	092900	11667630	18720	18720	18720	18720	0
709	20230608	092800	11667630	18720	18720	18720	18720	0
710	20230608	092700	11667630	18720	18720	18720	18720	0
711	20230608	092600	11667630	18720	18720	18720	18720	0
712	20230608	092500	11667630	18720	18720	18720	18720	0
713	20230608	092400	11667630	18720	18720	18720	18720	1
714	20230608	092300	11648910	18720	18720	18720	18720	0
715	20230608	092200	11648910	18720	18720	18720	18720	0
716	20230608	092100	11648910	18720	18720	18720	18720	0
717	20230608	092000	11648910	18720	18720	18720	18720	0
718	20230608	091900	11648910	18720	18720	18720	18720	0
719	20230608	091800	11648910	18720	18720	18720	18720	0
720	20230608	091700	11648910	18720	18720	18720	18720	0
721	20230608	091600	11648910	18720	18720	18720	18720	0
722	20230608	091500	11648910	18720	18720	18720	18720	51
723	20230608	091400	10694190	18720	18720	18720	18720	0
724	20230608	091300	10694190	18720	18720	18720	18720	5
725	20230608	091200	10600590	18710	18730	18820	18710	207
726	20230608	091100	6707500	18710	18710	18710	18710	1
727	20230608	091000	6688790	18710	18710	18710	18710	48
728	20230608	090900	5790710	18720	18720	18720	18720	1
729	20230608	090800	5771990	18730	18740	18740	18730	6
730	20230608	090700	5659560	18740	18740	18740	18740	0
731	20230608	090600	5659560	18740	18740	18740	18740	0
732	20230608	090500	5659560	18740	18740	18740	18740	0
733	20230608	090400	5659560	18740	18740	18740	18740	87
734	20230608	090300	4029180	18820	18820	18820	18820	0
735	20230608	090200	4029180	18820	18820	18820	18820	0
736	20230608	090100	4029180	18820	18820	18820	18820	1
737	20230608	090000	4010360	18740	18740	18740	18740	214