KissMeData/002840/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210200	406278300	163800	163800	163800	163800	329
3	20230609	210100	406278300	163800	163800	163800	163800	0
4	20230609	210000	406278300	163800	163800	163800	163800	0
5	20230609	205900	406278300	163800	163800	163800	163800	0
6	20230609	205800	406278300	163800	163800	163800	163800	0
7	20230609	205700	406278300	163800	163800	163800	163800	0
8	20230609	205600	406278300	163800	163800	163800	163800	0
9	20230609	205500	406278300	163800	163800	163800	163800	0
10	20230609	205400	406278300	163800	163800	163800	163800	0
11	20230609	205300	406278300	163800	163800	163800	163800	0
12	20230609	205200	406278300	163800	163800	163800	163800	0
13	20230609	205100	406278300	163800	163800	163800	163800	0
14	20230609	205000	406278300	163800	163800	163800	163800	0
15	20230609	204900	406278300	163800	163800	163800	163800	0
16	20230609	204800	406278300	163800	163800	163800	163800	0
17	20230609	204700	406278300	163800	163800	163800	163800	0
18	20230609	204600	406278300	163800	163800	163800	163800	0
19	20230609	204500	406278300	163800	163800	163800	163800	0
20	20230609	204400	406278300	163800	163800	163800	163800	0
21	20230609	204300	406278300	163800	163800	163800	163800	0
22	20230609	204200	406278300	163800	163800	163800	163800	0
23	20230609	204100	406278300	163800	163800	163800	163800	0
24	20230609	204000	406278300	163800	163800	163800	163800	0
25	20230609	203900	406278300	163800	163800	163800	163800	0
26	20230609	203800	406278300	163800	163800	163800	163800	0
27	20230609	203700	406278300	163800	163800	163800	163800	0
28	20230609	203600	406278300	163800	163800	163800	163800	0
29	20230609	203500	406278300	163800	163800	163800	163800	0
30	20230609	203400	406278300	163800	163800	163800	163800	0
31	20230609	203300	406278300	163800	163800	163800	163800	0
32	20230609	203200	406278300	163800	163800	163800	163800	329
33	20230609	203100	406278300	163800	163800	163800	163800	0
34	20230609	203000	406278300	163800	163800	163800	163800	0
35	20230609	202900	406278300	163800	163800	163800	163800	0
36	20230609	202800	406278300	163800	163800	163800	163800	0
37	20230609	202700	406278300	163800	163800	163800	163800	0
38	20230609	202600	406278300	163800	163800	163800	163800	0
39	20230609	202500	406278300	163800	163800	163800	163800	0
40	20230609	202400	406278300	163800	163800	163800	163800	0
41	20230609	202300	406278300	163800	163800	163800	163800	0
42	20230609	202200	406278300	163800	163800	163800	163800	0
43	20230609	202100	406278300	163800	163800	163800	163800	0
44	20230609	202000	406278300	163800	163800	163800	163800	0
45	20230609	201900	406278300	163800	163800	163800	163800	0
46	20230609	201800	406278300	163800	163800	163800	163800	0
47	20230609	201700	406278300	163800	163800	163800	163800	0
48	20230609	201600	406278300	163800	163800	163800	163800	0
49	20230609	201500	406278300	163800	163800	163800	163800	0
50	20230609	201400	406278300	163800	163800	163800	163800	0
51	20230609	201300	406278300	163800	163800	163800	163800	0
52	20230609	201200	406278300	163800	163800	163800	163800	0
53	20230609	201100	406278300	163800	163800	163800	163800	0
54	20230609	201000	406278300	163800	163800	163800	163800	0
55	20230609	200900	406278300	163800	163800	163800	163800	0
56	20230609	200800	406278300	163800	163800	163800	163800	0
57	20230609	200700	406278300	163800	163800	163800	163800	0
58	20230609	200600	406278300	163800	163800	163800	163800	0
59	20230609	200500	406278300	163800	163800	163800	163800	0
60	20230609	200400	406278300	163800	163800	163800	163800	0
61	20230609	200300	406278300	163800	163800	163800	163800	0
62	20230609	200200	406278300	163800	163800	163800	163800	329
63	20230609	200100	406278300	163800	163800	163800	163800	0
64	20230609	200000	406278300	163800	163800	163800	163800	0
65	20230609	195900	406278300	163800	163800	163800	163800	0
66	20230609	195800	406278300	163800	163800	163800	163800	0
67	20230609	195700	406278300	163800	163800	163800	163800	0
68	20230609	195600	406278300	163800	163800	163800	163800	0
69	20230609	195500	406278300	163800	163800	163800	163800	0
70	20230609	195400	406278300	163800	163800	163800	163800	0
71	20230609	195300	406278300	163800	163800	163800	163800	0
72	20230609	195200	406278300	163800	163800	163800	163800	0
73	20230609	195100	406278300	163800	163800	163800	163800	0
74	20230609	195000	406278300	163800	163800	163800	163800	0
75	20230609	194900	406278300	163800	163800	163800	163800	0
76	20230609	194800	406278300	163800	163800	163800	163800	0
77	20230609	194700	406278300	163800	163800	163800	163800	0
78	20230609	194600	406278300	163800	163800	163800	163800	0
79	20230609	194500	406278300	163800	163800	163800	163800	0
80	20230609	194400	406278300	163800	163800	163800	163800	0
81	20230609	194300	406278300	163800	163800	163800	163800	0
82	20230609	194200	406278300	163800	163800	163800	163800	0
83	20230609	194100	406278300	163800	163800	163800	163800	0
84	20230609	194000	406278300	163800	163800	163800	163800	0
85	20230609	193900	406278300	163800	163800	163800	163800	0
86	20230609	193800	406278300	163800	163800	163800	163800	0
87	20230609	193700	406278300	163800	163800	163800	163800	0
88	20230609	193600	406278300	163800	163800	163800	163800	0
89	20230609	193500	406278300	163800	163800	163800	163800	0
90	20230609	193400	406278300	163800	163800	163800	163800	0
91	20230609	193300	406278300	163800	163800	163800	163800	0
92	20230609	193200	406278300	163800	163800	163800	163800	329
93	20230609	193100	406278300	163800	163800	163800	163800	0
94	20230609	193000	406278300	163800	163800	163800	163800	0
95	20230609	192900	406278300	163800	163800	163800	163800	0
96	20230609	192800	406278300	163800	163800	163800	163800	0
97	20230609	192700	406278300	163800	163800	163800	163800	0
98	20230609	192600	406278300	163800	163800	163800	163800	0
99	20230609	192500	406278300	163800	163800	163800	163800	0
100	20230609	192400	406278300	163800	163800	163800	163800	0
101	20230609	192300	406278300	163800	163800	163800	163800	0
102	20230609	192200	406278300	163800	163800	163800	163800	0
103	20230609	192100	406278300	163800	163800	163800	163800	0
104	20230609	192000	406278300	163800	163800	163800	163800	0
105	20230609	191900	406278300	163800	163800	163800	163800	0
106	20230609	191800	406278300	163800	163800	163800	163800	0
107	20230609	191700	406278300	163800	163800	163800	163800	0
108	20230609	191600	406278300	163800	163800	163800	163800	0
109	20230609	191500	406278300	163800	163800	163800	163800	0
110	20230609	191400	406278300	163800	163800	163800	163800	0
111	20230609	191300	406278300	163800	163800	163800	163800	0
112	20230609	191200	406278300	163800	163800	163800	163800	0
113	20230609	191100	406278300	163800	163800	163800	163800	0
114	20230609	191000	406278300	163800	163800	163800	163800	0
115	20230609	190900	406278300	163800	163800	163800	163800	0
116	20230609	190800	406278300	163800	163800	163800	163800	0
117	20230609	190700	406278300	163800	163800	163800	163800	0
118	20230609	190600	406278300	163800	163800	163800	163800	0
119	20230609	190500	406278300	163800	163800	163800	163800	0
120	20230609	190400	406278300	163800	163800	163800	163800	0
121	20230609	190300	406278300	163800	163800	163800	163800	0
122	20230609	190200	406278300	163800	163800	163800	163800	329
123	20230609	190100	406278300	163800	163800	163800	163800	0
124	20230609	190000	406278300	163800	163800	163800	163800	0
125	20230609	185900	406278300	163800	163800	163800	163800	0
126	20230609	185800	406278300	163800	163800	163800	163800	0
127	20230609	185700	406278300	163800	163800	163800	163800	0
128	20230609	185600	406278300	163800	163800	163800	163800	0
129	20230609	185500	406278300	163800	163800	163800	163800	0
130	20230609	185400	406278300	163800	163800	163800	163800	0
131	20230609	185300	406278300	163800	163800	163800	163800	0
132	20230609	185200	406278300	163800	163800	163800	163800	0
133	20230609	185100	406278300	163800	163800	163800	163800	0
134	20230609	185000	406278300	163800	163800	163800	163800	0
135	20230609	184900	406278300	163800	163800	163800	163800	0
136	20230609	184800	406278300	163800	163800	163800	163800	0
137	20230609	184700	406278300	163800	163800	163800	163800	0
138	20230609	184600	406278300	163800	163800	163800	163800	0
139	20230609	184500	406278300	163800	163800	163800	163800	0
140	20230609	184400	406278300	163800	163800	163800	163800	0
141	20230609	184300	406278300	163800	163800	163800	163800	0
142	20230609	184200	406278300	163800	163800	163800	163800	0
143	20230609	184100	406278300	163800	163800	163800	163800	0
144	20230609	184000	406278300	163800	163800	163800	163800	0
145	20230609	183900	406278300	163800	163800	163800	163800	0
146	20230609	183800	406278300	163800	163800	163800	163800	0
147	20230609	183700	406278300	163800	163800	163800	163800	0
148	20230609	183600	406278300	163800	163800	163800	163800	0
149	20230609	183500	406278300	163800	163800	163800	163800	0
150	20230609	183400	406278300	163800	163800	163800	163800	0
151	20230609	183300	406278300	163800	163800	163800	163800	0
152	20230609	183200	406278300	163800	163800	163800	163800	329
153	20230609	183100	406278300	163800	163800	163800	163800	0
154	20230609	183000	406278300	163800	163800	163800	163800	0
155	20230609	182900	406278300	163800	163800	163800	163800	0
156	20230609	182800	406278300	163800	163800	163800	163800	0
157	20230609	182700	406278300	163800	163800	163800	163800	0
158	20230609	182600	406278300	163800	163800	163800	163800	0
159	20230609	182500	406278300	163800	163800	163800	163800	0
160	20230609	182400	406278300	163800	163800	163800	163800	0
161	20230609	182300	406278300	163800	163800	163800	163800	0
162	20230609	182200	406278300	163800	163800	163800	163800	0
163	20230609	182100	406278300	163800	163800	163800	163800	0
164	20230609	182000	406278300	163800	163800	163800	163800	0
165	20230609	181900	406278300	163800	163800	163800	163800	0
166	20230609	181800	406278300	163800	163800	163800	163800	0
167	20230609	181700	406278300	163800	163800	163800	163800	0
168	20230609	181600	406278300	163800	163800	163800	163800	0
169	20230609	181500	406278300	163800	163800	163800	163800	0
170	20230609	181400	406278300	163800	163800	163800	163800	0
171	20230609	181300	406278300	163800	163800	163800	163800	0
172	20230609	181200	406278300	163800	163800	163800	163800	0
173	20230609	181100	406278300	163800	163800	163800	163800	0
174	20230609	181000	406278300	163800	163800	163800	163800	0
175	20230609	180900	406278300	163800	163800	163800	163800	0
176	20230609	180800	406278300	163800	163800	163800	163800	0
177	20230609	180700	406278300	163800	163800	163800	163800	0
178	20230609	180600	406278300	163800	163800	163800	163800	0
179	20230609	180500	406278300	163800	163800	163800	163800	0
180	20230609	180400	406278300	163800	163800	163800	163800	0
181	20230609	180300	406278300	163800	163800	163800	163800	0
182	20230609	180200	406278300	163800	163800	163800	163800	329
183	20230609	180100	406278300	163800	163800	163800	163800	0
184	20230609	180000	406278300	163800	163800	163800	163800	0
185	20230609	175900	406278300	163800	163800	163800	163800	0
186	20230609	175800	406278300	163800	163800	163800	163800	0
187	20230609	175700	406278300	163800	163800	163800	163800	0
188	20230609	175600	406278300	163800	163800	163800	163800	0
189	20230609	175500	406278300	163800	163800	163800	163800	0
190	20230609	175400	406278300	163800	163800	163800	163800	0
191	20230609	175300	406278300	163800	163800	163800	163800	0
192	20230609	175200	406278300	163800	163800	163800	163800	0
193	20230609	175100	406278300	163800	163800	163800	163800	0
194	20230609	175000	406278300	163800	163800	163800	163800	0
195	20230609	174900	406278300	163800	163800	163800	163800	0
196	20230609	174800	406278300	163800	163800	163800	163800	0
197	20230609	174700	406278300	163800	163800	163800	163800	0
198	20230609	174600	406278300	163800	163800	163800	163800	0
199	20230609	174500	406278300	163800	163800	163800	163800	0
200	20230609	174400	406278300	163800	163800	163800	163800	0
201	20230609	174300	406278300	163800	163800	163800	163800	0
202	20230609	174200	406278300	163800	163800	163800	163800	0
203	20230609	174100	406278300	163800	163800	163800	163800	0
204	20230609	174000	406278300	163800	163800	163800	163800	0
205	20230609	173900	406278300	163800	163800	163800	163800	0
206	20230609	173800	406278300	163800	163800	163800	163800	0
207	20230609	173700	406278300	163800	163800	163800	163800	0
208	20230609	173600	406278300	163800	163800	163800	163800	0
209	20230609	173500	406278300	163800	163800	163800	163800	0
210	20230609	173400	406278300	163800	163800	163800	163800	0
211	20230609	173300	406278300	163800	163800	163800	163800	0
212	20230609	173200	406278300	163800	163800	163800	163800	329
213	20230609	173100	406278300	163800	163800	163800	163800	0
214	20230609	173000	406278300	163800	163800	163800	163800	0
215	20230609	172900	406278300	163800	163800	163800	163800	0
216	20230609	172800	406278300	163800	163800	163800	163800	0
217	20230609	172700	406278300	163800	163800	163800	163800	0
218	20230609	172600	406278300	163800	163800	163800	163800	0
219	20230609	172500	406278300	163800	163800	163800	163800	0
220	20230609	172400	406278300	163800	163800	163800	163800	0
221	20230609	172300	406278300	163800	163800	163800	163800	0
222	20230609	172200	406278300	163800	163800	163800	163800	0
223	20230609	172100	406278300	163800	163800	163800	163800	0
224	20230609	172000	406278300	163800	163800	163800	163800	0
225	20230609	171900	406278300	163800	163800	163800	163800	0
226	20230609	171800	406278300	163800	163800	163800	163800	0
227	20230609	171700	406278300	163800	163800	163800	163800	0
228	20230609	171600	406278300	163800	163800	163800	163800	0
229	20230609	171500	406278300	163800	163800	163800	163800	0
230	20230609	171400	406278300	163800	163800	163800	163800	0
231	20230609	171300	406278300	163800	163800	163800	163800	0
232	20230609	171200	406278300	163800	163800	163800	163800	0
233	20230609	171100	406278300	163800	163800	163800	163800	0
234	20230609	171000	406278300	163800	163800	163800	163800	0
235	20230609	170900	406278300	163800	163800	163800	163800	0
236	20230609	170800	406278300	163800	163800	163800	163800	0
237	20230609	170700	406278300	163800	163800	163800	163800	0
238	20230609	170600	406278300	163800	163800	163800	163800	0
239	20230609	170500	406278300	163800	163800	163800	163800	0
240	20230609	170400	406278300	163800	163800	163800	163800	0
241	20230609	170300	406278300	163800	163800	163800	163800	0
242	20230609	170200	406278300	163800	163800	163800	163800	329
243	20230609	170100	406278300	163800	163800	163800	163800	0
244	20230609	170000	406278300	163800	163800	163800	163800	0
245	20230609	165900	406278300	163800	163800	163800	163800	0
246	20230609	165800	406278300	163800	163800	163800	163800	0
247	20230609	165700	406278300	163800	163800	163800	163800	0
248	20230609	165600	406278300	163800	163800	163800	163800	0
249	20230609	165500	406278300	163800	163800	163800	163800	0
250	20230609	165400	406278300	163800	163800	163800	163800	0
251	20230609	165300	406278300	163800	163800	163800	163800	0
252	20230609	165200	406278300	163800	163800	163800	163800	0
253	20230609	165100	406278300	163800	163800	163800	163800	0
254	20230609	165000	406278300	163800	163800	163800	163800	0
255	20230609	164900	406278300	163800	163800	163800	163800	0
256	20230609	164800	406278300	163800	163800	163800	163800	0
257	20230609	164700	406278300	163800	163800	163800	163800	0
258	20230609	164600	406278300	163800	163800	163800	163800	0
259	20230609	164500	406278300	163800	163800	163800	163800	0
260	20230609	164400	406278300	163800	163800	163800	163800	0
261	20230609	164300	406278300	163800	163800	163800	163800	0
262	20230609	164200	406278300	163800	163800	163800	163800	0
263	20230609	164100	406278300	163800	163800	163800	163800	0
264	20230609	164000	406278300	163800	163800	163800	163800	0
265	20230609	163900	406278300	163800	163800	163800	163800	0
266	20230609	163800	406278300	163800	163800	163800	163800	0
267	20230609	163700	406278300	163800	163800	163800	163800	0
268	20230609	163600	406278300	163800	163800	163800	163800	0
269	20230609	163500	406278300	163800	163800	163800	163800	0
270	20230609	163400	406278300	163800	163800	163800	163800	0
271	20230609	163300	406278300	163800	163800	163800	163800	0
272	20230609	163200	406278300	163800	163800	163800	163800	329
273	20230609	163100	406278300	163800	163800	163800	163800	0
274	20230609	163000	406278300	163800	163800	163800	163800	0
275	20230609	162900	406278300	163800	163800	163800	163800	0
276	20230609	162800	406278300	163800	163800	163800	163800	0
277	20230609	162700	406278300	163800	163800	163800	163800	0
278	20230609	162600	406278300	163800	163800	163800	163800	0
279	20230609	162500	406278300	163800	163800	163800	163800	0
280	20230609	162400	406278300	163800	163800	163800	163800	0
281	20230609	162300	406278300	163800	163800	163800	163800	0
282	20230609	162200	406278300	163800	163800	163800	163800	0
283	20230609	162100	406278300	163800	163800	163800	163800	0
284	20230609	162000	406278300	163800	163800	163800	163800	0
285	20230609	161900	406278300	163800	163800	163800	163800	0
286	20230609	161800	406278300	163800	163800	163800	163800	0
287	20230609	161700	406278300	163800	163800	163800	163800	0
288	20230609	161600	406278300	163800	163800	163800	163800	0
289	20230609	161500	406278300	163800	163800	163800	163800	0
290	20230609	161400	406278300	163800	163800	163800	163800	0
291	20230609	161300	406278300	163800	163800	163800	163800	0
292	20230609	161200	406278300	163800	163800	163800	163800	0
293	20230609	161100	406278300	163800	163800	163800	163800	0
294	20230609	161000	406278300	163800	163800	163800	163800	0
295	20230609	160900	406278300	163800	163800	163800	163800	0
296	20230609	160800	406278300	163800	163800	163800	163800	0
297	20230609	160700	406278300	163800	163800	163800	163800	0
298	20230609	160600	406278300	163800	163800	163800	163800	0
299	20230609	160500	406278300	163800	163800	163800	163800	0
300	20230609	160400	406278300	163800	163800	163800	163800	0
301	20230609	160300	406278300	163800	163800	163800	163800	0
302	20230609	160200	406278300	163800	163800	163800	163800	329
303	20230609	160100	406278300	163800	163800	163800	163800	0
304	20230609	160000	406278300	163800	163800	163800	163800	0
305	20230609	155900	406278300	163800	163800	163800	163800	0
306	20230609	155800	406278300	163800	163800	163800	163800	0
307	20230609	155700	406278300	163800	163800	163800	163800	0
308	20230609	155600	406278300	163800	163800	163800	163800	0
309	20230609	155500	406278300	163800	163800	163800	163800	0
310	20230609	155400	406278300	163800	163800	163800	163800	0
311	20230609	155300	406278300	163800	163800	163800	163800	0
312	20230609	155200	406278300	163800	163800	163800	163800	0
313	20230609	155100	406278300	163800	163800	163800	163800	0
314	20230609	155000	406278300	163800	163800	163800	163800	0
315	20230609	154900	406278300	163800	163800	163800	163800	0
316	20230609	154800	406278300	163800	163800	163800	163800	0
317	20230609	154700	406278300	163800	163800	163800	163800	0
318	20230609	154600	406278300	163800	163800	163800	163800	0
319	20230609	154500	406278300	163800	163800	163800	163800	0
320	20230609	154400	406278300	163800	163800	163800	163800	0
321	20230609	154300	406278300	163800	163800	163800	163800	0
322	20230609	154200	406278300	163800	163800	163800	163800	0
323	20230609	154100	406278300	163800	163800	163800	163800	0
324	20230609	154000	406278300	163800	163800	163800	163800	0
325	20230609	153900	406278300	163800	163800	163800	163800	0
326	20230609	153800	406278300	163800	163800	163800	163800	0
327	20230609	153700	406278300	163800	163800	163800	163800	0
328	20230609	153600	406278300	163800	163800	163800	163800	0
329	20230609	153500	406278300	163800	163800	163800	163800	0
330	20230609	153400	406278300	163800	163800	163800	163800	0
331	20230609	153300	406278300	163800	163800	163800	163800	0
332	20230609	153200	406278300	163800	163800	163800	163800	329
333	20230609	153100	406278300	163800	163800	163800	163800	0
334	20230609	153000	406278300	163800	163800	163800	163800	329
335	20230609	152900	352388100	164700	164700	164700	164700	0
336	20230609	152800	352388100	164700	164700	164700	164700	0
337	20230609	152700	352388100	164700	164700	164700	164700	0
338	20230609	152600	352388100	164700	164700	164700	164700	0
339	20230609	152500	352388100	164700	164700	164700	164700	0
340	20230609	152400	352388100	164700	164700	164700	164700	0
341	20230609	152300	352388100	164700	164700	164700	164700	0
342	20230609	152200	352388100	164700	164700	164700	164700	0
343	20230609	152100	352388100	164700	164700	164700	164700	0
344	20230609	152000	352388100	164700	164700	164700	164700	0
345	20230609	151900	352388100	164700	164200	164800	164200	4
346	20230609	151800	351729700	164100	164200	164200	164100	3
347	20230609	151700	351237300	164200	164200	164200	164200	1
348	20230609	151600	351073100	164100	164300	164300	164100	7
349	20230609	151500	349924200	164300	164400	164400	164300	2
350	20230609	151400	349595500	164300	164200	164300	164100	31
351	20230609	151300	344505500	164100	164100	164100	164100	0
352	20230609	151200	344505500	164100	164100	164100	164100	1
353	20230609	151100	344341400	164100	164200	164200	164100	9
354	20230609	151000	342863700	164200	164200	164200	164200	1
355	20230609	150900	342699500	164200	164200	164200	164200	9
356	20230609	150800	341221700	164200	164200	164200	164200	0
357	20230609	150700	341221700	164200	164200	164200	164200	0
358	20230609	150600	341221700	164200	164200	164200	164200	4
359	20230609	150500	340564900	164200	164200	164200	164200	0
360	20230609	150400	340564900	164200	164200	164200	164200	0
361	20230609	150300	340564900	164200	164200	164200	164200	0
362	20230609	150200	340564900	164200	164200	164200	164200	6
363	20230609	150100	339579700	164200	164200	164200	164200	1
364	20230609	150000	339415500	164300	164300	164300	164300	3
365	20230609	145900	338922600	164500	164500	164500	164500	0
366	20230609	145800	338922600	164500	164200	164500	164200	5
367	20230609	145700	338101300	164100	164100	164100	164100	2
368	20230609	145600	337773100	164200	164200	164200	164200	12
369	20230609	145500	335802700	164300	164300	164300	164300	1
370	20230609	145400	335638400	164300	164300	164300	164300	2
371	20230609	145300	335309800	164300	164300	164300	164300	5
372	20230609	145200	334488300	164300	164100	164300	164100	44
373	20230609	145100	327267700	164000	164000	164000	164000	0
374	20230609	145000	327267700	164000	164000	164000	164000	4
375	20230609	144900	326611700	164000	164000	164000	164000	1
376	20230609	144800	326447700	164000	164000	164000	164000	0
377	20230609	144700	326447700	164000	164000	164000	164000	0
378	20230609	144600	326447700	164000	164000	164000	164000	1
379	20230609	144500	326283700	164000	164000	164000	164000	8
380	20230609	144400	324971700	164000	164000	164000	164000	0
381	20230609	144300	324971700	164000	164000	164000	164000	5
382	20230609	144200	324151700	164100	164100	164100	164100	0
383	20230609	144100	324151700	164100	164100	164100	164100	0
384	20230609	144000	324151700	164100	164100	164100	164100	6
385	20230609	143900	323167100	164300	164300	164300	164300	0
386	20230609	143800	323167100	164300	164300	164300	164300	0
387	20230609	143700	323167100	164300	164300	164300	164300	1
388	20230609	143600	323002800	164300	164400	164400	164300	3
389	20230609	143500	322509800	164400	164400	164400	164400	1
390	20230609	143400	322345400	164300	164000	164300	163900	24
391	20230609	143300	318407800	164000	163900	164000	163900	76
392	20230609	143200	305944800	164000	164000	164000	164000	0
393	20230609	143100	305944800	164000	164000	164000	164000	0
394	20230609	143000	305944800	164000	164000	164000	164000	1
395	20230609	142900	305780800	164000	163900	164000	163900	13
396	20230609	142800	303650000	164000	164000	164000	164000	0
397	20230609	142700	303650000	164000	164000	164000	164000	1
398	20230609	142600	303486000	164000	164000	164000	164000	3
399	20230609	142500	302994000	164000	164100	164100	164000	4
400	20230609	142400	302337900	164000	164000	164000	164000	0
401	20230609	142300	302337900	164000	164100	164100	164000	2
402	20230609	142200	302009800	164000	164000	164000	164000	1
403	20230609	142100	301845800	164000	164000	164000	164000	8
404	20230609	142000	300533800	164100	164100	164100	164100	0
405	20230609	141900	300533800	164100	164100	164100	164100	34
406	20230609	141800	294954400	164200	164200	164200	164200	1
407	20230609	141700	294790200	164200	164200	164200	164200	1
408	20230609	141600	294626000	164300	164300	164300	164300	1
409	20230609	141500	294461700	164300	164300	164300	164300	0
410	20230609	141400	294461700	164300	164300	164300	164300	1
411	20230609	141300	294297400	164500	164600	164600	164500	13
412	20230609	141200	292158600	164900	164900	164900	164900	1
413	20230609	141100	291993700	164900	164900	164900	164900	1
414	20230609	141000	291828800	164900	164900	164900	164900	1
415	20230609	140900	291663900	164900	164900	164900	164900	0
416	20230609	140800	291663900	164900	165000	165000	164900	14
417	20230609	140700	289355000	165100	165100	165100	165100	1
418	20230609	140600	289189900	165300	165300	165300	165300	2
419	20230609	140500	288859300	165800	165300	165800	165300	2
420	20230609	140400	288528200	165400	165400	165400	165400	1
421	20230609	140300	288362800	165400	165400	165400	165400	0
422	20230609	140200	288362800	165400	165400	165400	165400	1
423	20230609	140100	288197400	165400	165500	165500	165400	6
424	20230609	140000	287204500	165500	165500	165500	165500	2
425	20230609	135900	286873500	165900	166000	166000	165900	39
426	20230609	135800	280399600	166100	166100	166100	166100	3
427	20230609	135700	279901300	166000	165800	166000	165800	12
428	20230609	135600	277910300	165700	165700	165700	165700	2
429	20230609	135500	277578900	165700	165700	165700	165700	14
430	20230609	135400	275259100	165600	165600	165600	165600	0
431	20230609	135300	275259100	165600	165600	165600	165600	7
432	20230609	135200	274099900	165600	165600	165600	165600	2
433	20230609	135100	273768700	165500	165500	165500	165500	0
434	20230609	135000	273768700	165500	165500	165500	165500	9
435	20230609	134900	272279200	165400	165400	165400	165400	10
436	20230609	134800	270625200	165300	165300	165400	165300	9
437	20230609	134700	269137400	165300	165300	165300	165300	0
438	20230609	134600	269137400	165300	165200	165300	165200	19
439	20230609	134500	265996800	165200	165200	165200	165200	0
440	20230609	134400	265996800	165200	165200	165200	165200	2
441	20230609	134300	265666400	165200	165200	165200	165200	1
442	20230609	134200	265501200	165300	165300	165300	165300	0
443	20230609	134100	265501200	165300	165300	165300	165300	1
444	20230609	134000	265335900	165600	165600	165600	165600	15
445	20230609	133900	262851900	165700	165500	165700	165500	10
446	20230609	133800	261196000	165300	165100	165300	165100	8
447	20230609	133700	259874800	164900	164900	164900	164900	0
448	20230609	133600	259874800	164900	164800	165000	164800	7
449	20230609	133500	258720700	164700	164700	164700	164700	0
450	20230609	133400	258720700	164700	164100	165000	164100	26
451	20230609	133300	254446800	163700	163700	163700	163700	0
452	20230609	133200	254446800	163700	163700	163800	163700	89
453	20230609	133100	239869600	163700	163700	163700	163700	5
454	20230609	133000	239051100	163800	163700	163800	163700	2
455	20230609	132900	238723600	163700	163700	163700	163700	1
456	20230609	132800	238559900	163700	163700	163700	163700	1
457	20230609	132700	238396200	163700	163700	163700	163700	1
458	20230609	132600	238232500	163800	163700	163800	163700	3
459	20230609	132500	237741200	163700	164500	164500	163700	163
460	20230609	132400	210953900	164500	164500	164500	164500	3
461	20230609	132300	210460400	164500	164500	164500	164500	1
462	20230609	132200	210295900	164500	164500	164500	164500	0
463	20230609	132100	210295900	164500	164500	164500	164500	1
464	20230609	132000	210131400	164500	164500	164500	164500	3
465	20230609	131900	209637900	164600	164600	164600	164600	3
466	20230609	131800	209144100	164600	164600	164600	164600	1
467	20230609	131700	208979500	164700	164700	164700	164700	3
468	20230609	131600	208485400	164800	164800	164800	164800	0
469	20230609	131500	208485400	164800	164800	164800	164800	1
470	20230609	131400	208320600	164800	164800	164800	164800	1
471	20230609	131300	208155800	164900	164900	164900	164900	1
472	20230609	131200	207990900	164900	165000	165000	164900	16
473	20230609	131100	205351000	165100	165200	165200	165100	3
474	20230609	131000	204855600	165300	165300	165300	165300	1
475	20230609	130900	204690300	165300	165300	165300	165300	1
476	20230609	130800	204525000	165300	165300	165300	165300	1
477	20230609	130700	204359700	165300	165700	165700	165300	10
478	20230609	130600	202705700	165700	165700	165700	165700	1
479	20230609	130500	202540000	165700	165700	165700	165700	1
480	20230609	130400	202374300	165700	165700	165700	165700	0
481	20230609	130300	202374300	165700	165700	165700	165700	1
482	20230609	130200	202208600	165700	165700	165700	165700	1
483	20230609	130100	202042900	165800	165800	165800	165800	3
484	20230609	130000	201545500	165800	165800	165800	165800	2
485	20230609	125900	201213900	165900	165900	165900	165900	1
486	20230609	125800	201048000	166000	166000	166000	166000	0
487	20230609	125700	201048000	166000	166000	166000	166000	1
488	20230609	125600	200882000	166000	166000	166000	166000	1
489	20230609	125500	200716000	166100	166100	166100	166100	1
490	20230609	125400	200549900	166000	166000	166000	166000	1
491	20230609	125300	200383900	166000	166000	166000	166000	1
492	20230609	125200	200217900	166000	166000	166000	166000	3
493	20230609	125100	199719900	166000	166000	166000	166000	8
494	20230609	125000	198391900	166100	166100	166100	166100	0
495	20230609	124900	198391900	166100	166100	166100	166100	0
496	20230609	124800	198391900	166100	166100	166100	166100	0
497	20230609	124700	198391900	166100	166100	166100	166100	0
498	20230609	124600	198391900	166100	166100	166100	166100	0
499	20230609	124500	198391900	166100	166100	166100	166100	0
500	20230609	124400	198391900	166100	166100	166100	166100	5
501	20230609	124300	197561400	166400	166400	166400	166400	0
502	20230609	124200	197561400	166400	166400	166400	166400	0
503	20230609	124100	197561400	166400	166400	166400	166400	0
504	20230609	124000	197561400	166400	166400	166400	166400	0
505	20230609	123900	197561400	166400	166400	166400	166400	19
506	20230609	123800	194399800	166500	166500	166500	166500	1
507	20230609	123700	194233300	166400	166400	166400	166400	0
508	20230609	123600	194233300	166400	166400	166400	166400	0
509	20230609	123500	194233300	166400	166400	166400	166400	0
510	20230609	123400	194233300	166400	166400	166400	166400	7
511	20230609	123300	193068500	166400	166400	166400	166400	0
512	20230609	123200	193068500	166400	166400	166400	166400	0
513	20230609	123100	193068500	166400	166500	166500	166400	60
514	20230609	123000	183079100	166500	166500	166500	166500	0
515	20230609	122900	183079100	166500	166500	166500	166500	0
516	20230609	122800	183079100	166500	166500	166500	166500	0
517	20230609	122700	183079100	166500	166500	166500	166500	0
518	20230609	122600	183079100	166500	166500	166500	166500	0
519	20230609	122500	183079100	166500	166500	166500	166500	0
520	20230609	122400	183079100	166500	166500	166500	166500	0
521	20230609	122300	183079100	166500	166500	166500	166500	0
522	20230609	122200	183079100	166500	166500	166500	166500	0
523	20230609	122100	183079100	166500	166500	166500	166500	0
524	20230609	122000	183079100	166500	166500	166500	166400	3
525	20230609	121900	182579700	166500	166500	166500	166500	0
526	20230609	121800	182579700	166500	166500	166500	166500	0
527	20230609	121700	182579700	166500	166500	166500	166500	0
528	20230609	121600	182579700	166500	166500	166500	166500	0
529	20230609	121500	182579700	166500	166500	166500	166500	0
530	20230609	121400	182579700	166500	166500	166500	166500	0
531	20230609	121300	182579700	166500	166500	166500	166500	0
532	20230609	121200	182579700	166500	166500	166500	166500	0
533	20230609	121100	182579700	166500	166500	166500	166500	0
534	20230609	121000	182579700	166500	166500	166500	166500	0
535	20230609	120900	182579700	166500	166500	166500	166500	0
536	20230609	120800	182579700	166500	166500	166500	166500	0
537	20230609	120700	182579700	166500	166500	166500	166500	1
538	20230609	120600	182413200	166500	166500	166500	166500	0
539	20230609	120500	182413200	166500	166500	166500	166500	0
540	20230609	120400	182413200	166500	166500	166500	166500	0
541	20230609	120300	182413200	166500	166500	166500	166500	1
542	20230609	120200	182246700	166400	166400	166400	166400	0
543	20230609	120100	182246700	166400	166400	166400	166400	0
544	20230609	120000	182246700	166400	166400	166400	166400	0
545	20230609	115900	182246700	166400	166400	166400	166400	0
546	20230609	115800	182246700	166400	166400	166400	166400	0
547	20230609	115700	182246700	166400	166400	166400	166400	0
548	20230609	115600	182246700	166400	166400	166400	166400	0
549	20230609	115500	182246700	166400	166400	166400	166400	0
550	20230609	115400	182246700	166400	166400	166400	166400	0
551	20230609	115300	182246700	166400	166400	166400	166400	0
552	20230609	115200	182246700	166400	166400	166400	166400	0
553	20230609	115100	182246700	166400	166400	166400	166400	0
554	20230609	115000	182246700	166400	166500	166500	166400	2
555	20230609	114900	181913800	166500	166500	166500	166500	0
556	20230609	114800	181913800	166500	166500	166500	166500	0
557	20230609	114700	181913800	166500	166500	166500	166500	0
558	20230609	114600	181913800	166500	166500	166500	166500	0
559	20230609	114500	181913800	166500	166500	166500	166500	1
560	20230609	114400	181747300	166400	166400	166400	166400	0
561	20230609	114300	181747300	166400	166400	166400	166400	0
562	20230609	114200	181747300	166400	166400	166400	166400	0
563	20230609	114100	181747300	166400	166400	166400	166400	0
564	20230609	114000	181747300	166400	166400	166400	166400	0
565	20230609	113900	181747300	166400	166400	166400	166400	0
566	20230609	113800	181747300	166400	166400	166400	166400	0
567	20230609	113700	181747300	166400	166400	166400	166400	0
568	20230609	113600	181747300	166400	166400	166400	166400	0
569	20230609	113500	181747300	166400	166400	166400	166400	5
570	20230609	113400	180915300	166400	166400	166400	166400	0
571	20230609	113300	180915300	166400	166400	166400	166400	0
572	20230609	113200	180915300	166400	166400	166400	166400	0
573	20230609	113100	180915300	166400	166400	166400	166400	12
574	20230609	113000	178918500	166500	166500	166500	166500	0
575	20230609	112900	178918500	166500	166500	166500	166500	0
576	20230609	112800	178918500	166500	166500	166500	166500	1
577	20230609	112700	178752000	166400	166400	166400	166400	0
578	20230609	112600	178752000	166400	166400	166400	166400	0
579	20230609	112500	178752000	166400	166400	166400	166400	0
580	20230609	112400	178752000	166400	166400	166400	166400	0
581	20230609	112300	178752000	166400	166400	166400	166400	4
582	20230609	112200	178086400	166500	166500	166500	166500	0
583	20230609	112100	178086400	166500	166500	166500	166500	0
584	20230609	112000	178086400	166500	166500	166500	166500	0
585	20230609	111900	178086400	166500	166500	166500	166500	0
586	20230609	111800	178086400	166500	166500	166500	166500	0
587	20230609	111700	178086400	166500	166500	166500	166500	0
588	20230609	111600	178086400	166500	166500	166500	166500	0
589	20230609	111500	178086400	166500	166600	166600	166500	25
590	20230609	111400	173921900	166600	166600	166600	166600	0
591	20230609	111300	173921900	166600	166600	166600	166600	0
592	20230609	111200	173921900	166600	166600	166600	166600	0
593	20230609	111100	173921900	166600	166600	166600	166600	7
594	20230609	111000	172755700	166700	166700	166700	166700	1
595	20230609	110900	172589000	166600	166600	166600	166600	0
596	20230609	110800	172589000	166600	166600	166600	166600	0
597	20230609	110700	172589000	166600	166600	166600	166600	1
598	20230609	110600	172422400	166600	166600	166600	166600	6
599	20230609	110500	171422800	166600	166600	166600	166600	1
600	20230609	110400	171256200	166600	166500	166600	166400	136
601	20230609	110300	148611600	166400	166400	166400	166400	0
602	20230609	110200	148611600	166400	166400	166400	166400	0
603	20230609	110100	148611600	166400	166400	166400	166400	0
604	20230609	110000	148611600	166400	166400	166400	166400	0
605	20230609	105900	148611600	166400	166400	166400	166400	0
606	20230609	105800	148611600	166400	166400	166400	166400	0
607	20230609	105700	148611600	166400	166400	166600	166400	515
608	20230609	105600	62909100	166400	166400	166400	166400	0
609	20230609	105500	62909100	166400	166400	166400	166400	0
610	20230609	105400	62909100	166400	166400	166400	166400	0
611	20230609	105300	62909100	166400	166400	166400	166400	0
612	20230609	105200	62909100	166400	166400	166400	166400	1
613	20230609	105100	62742700	166500	166500	166500	166500	0
614	20230609	105000	62742700	166500	166400	166500	166400	24
615	20230609	104900	58748700	166400	166400	166400	166400	0
616	20230609	104800	58748700	166400	166400	166400	166400	0
617	20230609	104700	58748700	166400	166400	166400	166400	0
618	20230609	104600	58748700	166400	166400	166400	166400	0
619	20230609	104500	58748700	166400	166400	166400	166400	0
620	20230609	104400	58748700	166400	166400	166400	166400	0
621	20230609	104300	58748700	166400	166400	166400	166400	0
622	20230609	104200	58748700	166400	166400	166400	166400	0
623	20230609	104100	58748700	166400	166400	166400	166400	0
624	20230609	104000	58748700	166400	166400	166400	166400	0
625	20230609	103900	58748700	166400	166400	166400	166400	0
626	20230609	103800	58748700	166400	166400	166400	166400	0
627	20230609	103700	58748700	166400	166400	166400	166400	0
628	20230609	103600	58748700	166400	166400	166400	166400	0
629	20230609	103500	58748700	166400	166400	166400	166400	0
630	20230609	103400	58748700	166400	166400	166400	166400	0
631	20230609	103300	58748700	166400	166400	166400	166400	0
632	20230609	103200	58748700	166400	166400	166400	166400	0
633	20230609	103100	58748700	166400	166400	166400	166400	0
634	20230609	103000	58748700	166400	166400	166400	166400	0
635	20230609	102900	58748700	166400	166400	166400	166400	0
636	20230609	102800	58748700	166400	166400	166400	166400	0
637	20230609	102700	58748700	166400	166400	166400	166400	0
638	20230609	102600	58748700	166400	166400	166400	166400	0
639	20230609	102500	58748700	166400	166400	166400	166400	0
640	20230609	102400	58748700	166400	166400	166400	166400	1
641	20230609	102300	58582300	166700	166700	166700	166700	0
642	20230609	102200	58582300	166700	166700	166700	166700	0
643	20230609	102100	58582300	166700	166700	166700	166700	0
644	20230609	102000	58582300	166700	166700	166700	166700	0
645	20230609	101900	58582300	166700	166700	166700	166700	0
646	20230609	101800	58582300	166700	166700	166700	166700	0
647	20230609	101700	58582300	166700	166700	166700	166700	0
648	20230609	101600	58582300	166700	166700	166700	166700	0
649	20230609	101500	58582300	166700	166700	166700	166700	0
650	20230609	101400	58582300	166700	166700	166700	166700	0
651	20230609	101300	58582300	166700	166700	166700	166700	0
652	20230609	101200	58582300	166700	166700	166700	166700	0
653	20230609	101100	58582300	166700	166700	166700	166700	0
654	20230609	101000	58582300	166700	166700	166700	166700	0
655	20230609	100900	58582300	166700	166700	166700	166700	0
656	20230609	100800	58582300	166700	166700	166700	166700	0
657	20230609	100700	58582300	166700	166700	166700	166700	0
658	20230609	100600	58582300	166700	166700	166700	166700	0
659	20230609	100500	58582300	166700	166700	166700	166700	0
660	20230609	100400	58582300	166700	166700	166700	166700	0
661	20230609	100300	58582300	166700	166700	166700	166700	0
662	20230609	100200	58582300	166700	166700	166700	166700	0
663	20230609	100100	58582300	166700	166700	166700	166700	0
664	20230609	100000	58582300	166700	166700	166700	166700	1
665	20230609	095900	58415600	166400	166400	166400	166400	0
666	20230609	095800	58415600	166400	166400	166400	166400	0
667	20230609	095700	58415600	166400	166400	166400	166400	0
668	20230609	095600	58415600	166400	166400	166400	166400	0
669	20230609	095500	58415600	166400	166400	166400	166400	0
670	20230609	095400	58415600	166400	166400	166400	166400	0
671	20230609	095300	58415600	166400	166400	166400	166400	0
672	20230609	095200	58415600	166400	166400	166400	166400	0
673	20230609	095100	58415600	166400	166400	166400	166400	0
674	20230609	095000	58415600	166400	166400	166400	166400	0
675	20230609	094900	58415600	166400	166400	166400	166400	0
676	20230609	094800	58415600	166400	166400	166400	166400	0
677	20230609	094700	58415600	166400	166400	166400	166400	0
678	20230609	094600	58415600	166400	166400	166400	166400	5
679	20230609	094500	57583600	166400	166400	166400	166400	0
680	20230609	094400	57583600	166400	166400	166400	166400	0
681	20230609	094300	57583600	166400	166400	166400	166400	0
682	20230609	094200	57583600	166400	166400	166400	166400	0
683	20230609	094100	57583600	166400	166500	166500	166400	5
684	20230609	094000	56751300	166400	166400	166400	166400	0
685	20230609	093900	56751300	166400	166400	166400	166400	0
686	20230609	093800	56751300	166400	166400	166400	166400	4
687	20230609	093700	56085700	166400	166400	166400	166400	5
688	20230609	093600	55253700	166500	166500	166500	166500	0
689	20230609	093500	55253700	166500	166500	166500	166500	0
690	20230609	093400	55253700	166500	166500	166500	166500	0
691	20230609	093300	55253700	166500	166500	166800	166400	218
692	20230609	093200	18974100	166800	166800	166800	166800	0
693	20230609	093100	18974100	166800	166800	166800	166800	0
694	20230609	093000	18974100	166800	166800	166800	166800	0
695	20230609	092900	18974100	166800	166800	166800	166800	0
696	20230609	092800	18974100	166800	166800	166800	166800	0
697	20230609	092700	18974100	166800	166800	166800	166800	0
698	20230609	092600	18974100	166800	166800	166800	166800	0
699	20230609	092500	18974100	166800	166800	166800	166800	0
700	20230609	092400	18974100	166800	166800	166800	166800	0
701	20230609	092300	18974100	166800	166800	166800	166800	0
702	20230609	092200	18974100	166800	166800	166800	166800	0
703	20230609	092100	18974100	166800	166800	166800	166800	0
704	20230609	092000	18974100	166800	166800	166800	166800	2
705	20230609	091900	18640500	166900	166900	166900	166900	0
706	20230609	091800	18640500	166900	166900	166900	166900	0
707	20230609	091700	18640500	166900	166900	166900	166900	0
708	20230609	091600	18640500	166900	166900	166900	166900	0
709	20230609	091500	18640500	166900	166900	166900	166900	0
710	20230609	091400	18640500	166900	166900	166900	166900	0
711	20230609	091300	18640500	166900	166900	166900	166900	0
712	20230609	091200	18640500	166900	166900	166900	166900	0
713	20230609	091100	18640500	166900	166900	166900	166900	0
714	20230609	091000	18640500	166900	166800	166900	166800	4
715	20230609	090900	17973200	166600	166600	166600	166600	5
716	20230609	090800	17140200	166600	166600	166600	166600	0
717	20230609	090700	17140200	166600	166600	166600	166600	1
718	20230609	090600	16973600	166500	166500	166500	166500	0
719	20230609	090500	16973600	166500	166500	166500	166500	0
720	20230609	090400	16973600	166500	166500	166500	166500	0
721	20230609	090300	16973600	166500	166500	166500	166500	2
722	20230609	090200	16640600	166500	166500	166500	166500	0
723	20230609	090100	16640600	166500	166500	166500	166500	0
724	20230609	090000	16640600	166500	166400	166500	166400	100