KissMeData/006840/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201200	138582540	18670	18670	18670	18670	171
3	20230601	201100	138582540	18670	18670	18670	18670	0
4	20230601	201000	138582540	18670	18670	18670	18670	0
5	20230601	200900	138582540	18670	18670	18670	18670	0
6	20230601	200800	138582540	18670	18670	18670	18670	0
7	20230601	200700	138582540	18670	18670	18670	18670	0
8	20230601	200600	138582540	18670	18670	18670	18670	0
9	20230601	200500	138582540	18670	18670	18670	18670	0
10	20230601	200400	138582540	18670	18670	18670	18670	0
11	20230601	200300	138582540	18670	18670	18670	18670	0
12	20230601	200200	138582540	18670	18670	18670	18670	0
13	20230601	200100	138582540	18670	18670	18670	18670	0
14	20230601	200000	138582540	18670	18670	18670	18670	0
15	20230601	195900	138582540	18670	18670	18670	18670	0
16	20230601	195800	138582540	18670	18670	18670	18670	0
17	20230601	195700	138582540	18670	18670	18670	18670	0
18	20230601	195600	138582540	18670	18670	18670	18670	0
19	20230601	195500	138582540	18670	18670	18670	18670	0
20	20230601	195400	138582540	18670	18670	18670	18670	0
21	20230601	195300	138582540	18670	18670	18670	18670	0
22	20230601	195200	138582540	18670	18670	18670	18670	0
23	20230601	195100	138582540	18670	18670	18670	18670	0
24	20230601	195000	138582540	18670	18670	18670	18670	0
25	20230601	194900	138582540	18670	18670	18670	18670	0
26	20230601	194800	138582540	18670	18670	18670	18670	0
27	20230601	194700	138582540	18670	18670	18670	18670	0
28	20230601	194600	138582540	18670	18670	18670	18670	0
29	20230601	194500	138582540	18670	18670	18670	18670	0
30	20230601	194400	138582540	18670	18670	18670	18670	0
31	20230601	194300	138582540	18670	18670	18670	18670	0
32	20230601	194200	138582540	18670	18670	18670	18670	171
33	20230601	194100	138582540	18670	18670	18670	18670	0
34	20230601	194000	138582540	18670	18670	18670	18670	0
35	20230601	193900	138582540	18670	18670	18670	18670	0
36	20230601	193800	138582540	18670	18670	18670	18670	0
37	20230601	193700	138582540	18670	18670	18670	18670	0
38	20230601	193600	138582540	18670	18670	18670	18670	0
39	20230601	193500	138582540	18670	18670	18670	18670	0
40	20230601	193400	138582540	18670	18670	18670	18670	0
41	20230601	193300	138582540	18670	18670	18670	18670	0
42	20230601	193200	138582540	18670	18670	18670	18670	0
43	20230601	193100	138582540	18670	18670	18670	18670	0
44	20230601	193000	138582540	18670	18670	18670	18670	0
45	20230601	192900	138582540	18670	18670	18670	18670	0
46	20230601	192800	138582540	18670	18670	18670	18670	0
47	20230601	192700	138582540	18670	18670	18670	18670	0
48	20230601	192600	138582540	18670	18670	18670	18670	0
49	20230601	192500	138582540	18670	18670	18670	18670	0
50	20230601	192400	138582540	18670	18670	18670	18670	0
51	20230601	192300	138582540	18670	18670	18670	18670	0
52	20230601	192200	138582540	18670	18670	18670	18670	0
53	20230601	192100	138582540	18670	18670	18670	18670	0
54	20230601	192000	138582540	18670	18670	18670	18670	0
55	20230601	191900	138582540	18670	18670	18670	18670	0
56	20230601	191800	138582540	18670	18670	18670	18670	0
57	20230601	191700	138582540	18670	18670	18670	18670	0
58	20230601	191600	138582540	18670	18670	18670	18670	0
59	20230601	191500	138582540	18670	18670	18670	18670	0
60	20230601	191400	138582540	18670	18670	18670	18670	0
61	20230601	191300	138582540	18670	18670	18670	18670	0
62	20230601	191200	138582540	18670	18670	18670	18670	171
63	20230601	191100	138582540	18670	18670	18670	18670	0
64	20230601	191000	138582540	18670	18670	18670	18670	0
65	20230601	190900	138582540	18670	18670	18670	18670	0
66	20230601	190800	138582540	18670	18670	18670	18670	0
67	20230601	190700	138582540	18670	18670	18670	18670	0
68	20230601	190600	138582540	18670	18670	18670	18670	0
69	20230601	190500	138582540	18670	18670	18670	18670	0
70	20230601	190400	138582540	18670	18670	18670	18670	0
71	20230601	190300	138582540	18670	18670	18670	18670	0
72	20230601	190200	138582540	18670	18670	18670	18670	0
73	20230601	190100	138582540	18670	18670	18670	18670	0
74	20230601	190000	138582540	18670	18670	18670	18670	0
75	20230601	185900	138582540	18670	18670	18670	18670	0
76	20230601	185800	138582540	18670	18670	18670	18670	0
77	20230601	185700	138582540	18670	18670	18670	18670	0
78	20230601	185600	138582540	18670	18670	18670	18670	0
79	20230601	185500	138582540	18670	18670	18670	18670	0
80	20230601	185400	138582540	18670	18670	18670	18670	0
81	20230601	185300	138582540	18670	18670	18670	18670	0
82	20230601	185200	138582540	18670	18670	18670	18670	0
83	20230601	185100	138582540	18670	18670	18670	18670	0
84	20230601	185000	138582540	18670	18670	18670	18670	0
85	20230601	184900	138582540	18670	18670	18670	18670	0
86	20230601	184800	138582540	18670	18670	18670	18670	0
87	20230601	184700	138582540	18670	18670	18670	18670	0
88	20230601	184600	138582540	18670	18670	18670	18670	0
89	20230601	184500	138582540	18670	18670	18670	18670	0
90	20230601	184400	138582540	18670	18670	18670	18670	0
91	20230601	184300	138582540	18670	18670	18670	18670	0
92	20230601	184200	138582540	18670	18670	18670	18670	171
93	20230601	184100	138582540	18670	18670	18670	18670	0
94	20230601	184000	138582540	18670	18670	18670	18670	0
95	20230601	183900	138582540	18670	18670	18670	18670	0
96	20230601	183800	138582540	18670	18670	18670	18670	0
97	20230601	183700	138582540	18670	18670	18670	18670	0
98	20230601	183600	138582540	18670	18670	18670	18670	0
99	20230601	183500	138582540	18670	18670	18670	18670	0
100	20230601	183400	138582540	18670	18670	18670	18670	0
101	20230601	183300	138582540	18670	18670	18670	18670	0
102	20230601	183200	138582540	18670	18670	18670	18670	0
103	20230601	183100	138582540	18670	18670	18670	18670	0
104	20230601	183000	138582540	18670	18670	18670	18670	0
105	20230601	182900	138582540	18670	18670	18670	18670	0
106	20230601	182800	138582540	18670	18670	18670	18670	0
107	20230601	182700	138582540	18670	18670	18670	18670	0
108	20230601	182600	138582540	18670	18670	18670	18670	0
109	20230601	182500	138582540	18670	18670	18670	18670	0
110	20230601	182400	138582540	18670	18670	18670	18670	0
111	20230601	182300	138582540	18670	18670	18670	18670	0
112	20230601	182200	138582540	18670	18670	18670	18670	0
113	20230601	182100	138582540	18670	18670	18670	18670	0
114	20230601	182000	138582540	18670	18670	18670	18670	0
115	20230601	181900	138582540	18670	18670	18670	18670	0
116	20230601	181800	138582540	18670	18670	18670	18670	0
117	20230601	181700	138582540	18670	18670	18670	18670	0
118	20230601	181600	138582540	18670	18670	18670	18670	0
119	20230601	181500	138582540	18670	18670	18670	18670	0
120	20230601	181400	138582540	18670	18670	18670	18670	0
121	20230601	181300	138582540	18670	18670	18670	18670	0
122	20230601	181200	138582540	18670	18670	18670	18670	171
123	20230601	181100	138582540	18670	18670	18670	18670	0
124	20230601	181000	138582540	18670	18670	18670	18670	0
125	20230601	180900	138582540	18670	18670	18670	18670	0
126	20230601	180800	138582540	18670	18670	18670	18670	0
127	20230601	180700	138582540	18670	18670	18670	18670	0
128	20230601	180600	138582540	18670	18670	18670	18670	0
129	20230601	180500	138582540	18670	18670	18670	18670	0
130	20230601	180400	138582540	18670	18670	18670	18670	0
131	20230601	180300	138582540	18670	18670	18670	18670	0
132	20230601	180200	138582540	18670	18670	18670	18670	0
133	20230601	180100	138582540	18670	18670	18670	18670	0
134	20230601	180000	138582540	18670	18670	18670	18670	0
135	20230601	175900	138582540	18670	18670	18670	18670	0
136	20230601	175800	138582540	18670	18670	18670	18670	0
137	20230601	175700	138582540	18670	18670	18670	18670	0
138	20230601	175600	138582540	18670	18670	18670	18670	0
139	20230601	175500	138582540	18670	18670	18670	18670	0
140	20230601	175400	138582540	18670	18670	18670	18670	0
141	20230601	175300	138582540	18670	18670	18670	18670	0
142	20230601	175200	138582540	18670	18670	18670	18670	0
143	20230601	175100	138582540	18670	18670	18670	18670	0
144	20230601	175000	138582540	18670	18670	18670	18670	0
145	20230601	174900	138582540	18670	18670	18670	18670	0
146	20230601	174800	138582540	18670	18670	18670	18670	0
147	20230601	174700	138582540	18670	18670	18670	18670	0
148	20230601	174600	138582540	18670	18670	18670	18670	0
149	20230601	174500	138582540	18670	18670	18670	18670	0
150	20230601	174400	138582540	18670	18670	18670	18670	0
151	20230601	174300	138582540	18670	18670	18670	18670	0
152	20230601	174200	138582540	18670	18670	18670	18670	171
153	20230601	174100	138582540	18670	18670	18670	18670	0
154	20230601	174000	138582540	18670	18670	18670	18670	0
155	20230601	173900	138582540	18670	18670	18670	18670	0
156	20230601	173800	138582540	18670	18670	18670	18670	0
157	20230601	173700	138582540	18670	18670	18670	18670	0
158	20230601	173600	138582540	18670	18670	18670	18670	0
159	20230601	173500	138582540	18670	18670	18670	18670	0
160	20230601	173400	138582540	18670	18670	18670	18670	0
161	20230601	173300	138582540	18670	18670	18670	18670	0
162	20230601	173200	138582540	18670	18670	18670	18670	0
163	20230601	173100	138582540	18670	18670	18670	18670	0
164	20230601	173000	138582540	18670	18670	18670	18670	0
165	20230601	172900	138582540	18670	18670	18670	18670	0
166	20230601	172800	138582540	18670	18670	18670	18670	0
167	20230601	172700	138582540	18670	18670	18670	18670	0
168	20230601	172600	138582540	18670	18670	18670	18670	0
169	20230601	172500	138582540	18670	18670	18670	18670	0
170	20230601	172400	138582540	18670	18670	18670	18670	0
171	20230601	172300	138582540	18670	18670	18670	18670	0
172	20230601	172200	138582540	18670	18670	18670	18670	0
173	20230601	172100	138582540	18670	18670	18670	18670	0
174	20230601	172000	138582540	18670	18670	18670	18670	0
175	20230601	171900	138582540	18670	18670	18670	18670	0
176	20230601	171800	138582540	18670	18670	18670	18670	0
177	20230601	171700	138582540	18670	18670	18670	18670	0
178	20230601	171600	138582540	18670	18670	18670	18670	0
179	20230601	171500	138582540	18670	18670	18670	18670	0
180	20230601	171400	138582540	18670	18670	18670	18670	0
181	20230601	171300	138582540	18670	18670	18670	18670	0
182	20230601	171200	138582540	18670	18670	18670	18670	171
183	20230601	171100	138582540	18670	18670	18670	18670	0
184	20230601	171000	138582540	18670	18670	18670	18670	0
185	20230601	170900	138582540	18670	18670	18670	18670	0
186	20230601	170800	138582540	18670	18670	18670	18670	0
187	20230601	170700	138582540	18670	18670	18670	18670	0
188	20230601	170600	138582540	18670	18670	18670	18670	0
189	20230601	170500	138582540	18670	18670	18670	18670	0
190	20230601	170400	138582540	18670	18670	18670	18670	0
191	20230601	170300	138582540	18670	18670	18670	18670	0
192	20230601	170200	138582540	18670	18670	18670	18670	0
193	20230601	170100	138582540	18670	18670	18670	18670	0
194	20230601	170000	138582540	18670	18670	18670	18670	0
195	20230601	165900	138582540	18670	18670	18670	18670	0
196	20230601	165800	138582540	18670	18670	18670	18670	0
197	20230601	165700	138582540	18670	18670	18670	18670	0
198	20230601	165600	138582540	18670	18670	18670	18670	0
199	20230601	165500	138582540	18670	18670	18670	18670	0
200	20230601	165400	138582540	18670	18670	18670	18670	0
201	20230601	165300	138582540	18670	18670	18670	18670	0
202	20230601	165200	138582540	18670	18670	18670	18670	0
203	20230601	165100	138582540	18670	18670	18670	18670	0
204	20230601	165000	138582540	18670	18670	18670	18670	0
205	20230601	164900	138582540	18670	18670	18670	18670	0
206	20230601	164800	138582540	18670	18670	18670	18670	0
207	20230601	164700	138582540	18670	18670	18670	18670	0
208	20230601	164600	138582540	18670	18670	18670	18670	0
209	20230601	164500	138582540	18670	18670	18670	18670	0
210	20230601	164400	138582540	18670	18670	18670	18670	0
211	20230601	164300	138582540	18670	18670	18670	18670	0
212	20230601	164200	138582540	18670	18670	18670	18670	171
213	20230601	164100	138582540	18670	18670	18670	18670	0
214	20230601	164000	138582540	18670	18670	18670	18670	0
215	20230601	163900	138582540	18670	18670	18670	18670	0
216	20230601	163800	138582540	18670	18670	18670	18670	0
217	20230601	163700	138582540	18670	18670	18670	18670	0
218	20230601	163600	138582540	18670	18670	18670	18670	0
219	20230601	163500	138582540	18670	18670	18670	18670	0
220	20230601	163400	138582540	18670	18670	18670	18670	0
221	20230601	163300	138582540	18670	18670	18670	18670	0
222	20230601	163200	138582540	18670	18670	18670	18670	0
223	20230601	163100	138582540	18670	18670	18670	18670	0
224	20230601	163000	138582540	18670	18670	18670	18670	0
225	20230601	162900	138582540	18670	18670	18670	18670	0
226	20230601	162800	138582540	18670	18670	18670	18670	0
227	20230601	162700	138582540	18670	18670	18670	18670	0
228	20230601	162600	138582540	18670	18670	18670	18670	0
229	20230601	162500	138582540	18670	18670	18670	18670	0
230	20230601	162400	138582540	18670	18670	18670	18670	0
231	20230601	162300	138582540	18670	18670	18670	18670	0
232	20230601	162200	138582540	18670	18670	18670	18670	0
233	20230601	162100	138582540	18670	18670	18670	18670	0
234	20230601	162000	138582540	18670	18670	18670	18670	0
235	20230601	161900	138582540	18670	18670	18670	18670	0
236	20230601	161800	138582540	18670	18670	18670	18670	0
237	20230601	161700	138582540	18670	18670	18670	18670	0
238	20230601	161600	138582540	18670	18670	18670	18670	0
239	20230601	161500	138582540	18670	18670	18670	18670	0
240	20230601	161400	138582540	18670	18670	18670	18670	0
241	20230601	161300	138582540	18670	18670	18670	18670	0
242	20230601	161200	138582540	18670	18670	18670	18670	171
243	20230601	161100	138582540	18670	18670	18670	18670	0
244	20230601	161000	138582540	18670	18670	18670	18670	0
245	20230601	160900	138582540	18670	18670	18670	18670	0
246	20230601	160800	138582540	18670	18670	18670	18670	0
247	20230601	160700	138582540	18670	18670	18670	18670	0
248	20230601	160600	138582540	18670	18670	18670	18670	0
249	20230601	160500	138582540	18670	18670	18670	18670	0
250	20230601	160400	138582540	18670	18670	18670	18670	0
251	20230601	160300	138582540	18670	18670	18670	18670	0
252	20230601	160200	138582540	18670	18670	18670	18670	0
253	20230601	160100	138582540	18670	18670	18670	18670	0
254	20230601	160000	138582540	18670	18670	18670	18670	0
255	20230601	155900	138582540	18670	18670	18670	18670	0
256	20230601	155800	138582540	18670	18670	18670	18670	0
257	20230601	155700	138582540	18670	18670	18670	18670	0
258	20230601	155600	138582540	18670	18670	18670	18670	0
259	20230601	155500	138582540	18670	18670	18670	18670	0
260	20230601	155400	138582540	18670	18670	18670	18670	0
261	20230601	155300	138582540	18670	18670	18670	18670	0
262	20230601	155200	138582540	18670	18670	18670	18670	0
263	20230601	155100	138582540	18670	18670	18670	18670	0
264	20230601	155000	138582540	18670	18670	18670	18670	0
265	20230601	154900	138582540	18670	18670	18670	18670	0
266	20230601	154800	138582540	18670	18670	18670	18670	0
267	20230601	154700	138582540	18670	18670	18670	18670	0
268	20230601	154600	138582540	18670	18670	18670	18670	0
269	20230601	154500	138582540	18670	18670	18670	18670	0
270	20230601	154400	138582540	18670	18670	18670	18670	0
271	20230601	154300	138582540	18670	18670	18670	18670	0
272	20230601	154200	138582540	18670	18670	18670	18670	171
273	20230601	154100	138582540	18670	18670	18670	18670	0
274	20230601	154000	138582540	18670	18670	18670	18670	0
275	20230601	153900	138582540	18670	18670	18670	18670	0
276	20230601	153800	138582540	18670	18670	18670	18670	0
277	20230601	153700	138582540	18670	18670	18670	18670	0
278	20230601	153600	138582540	18670	18670	18670	18670	0
279	20230601	153500	138582540	18670	18670	18670	18670	0
280	20230601	153400	138582540	18670	18670	18670	18670	0
281	20230601	153300	138582540	18670	18670	18670	18670	0
282	20230601	153200	138582540	18670	18670	18670	18670	0
283	20230601	153100	138582540	18670	18670	18670	18670	0
284	20230601	153000	138582540	18670	18670	18670	18670	171
285	20230601	152900	135389970	18660	18660	18660	18660	0
286	20230601	152800	135389970	18660	18660	18660	18660	0
287	20230601	152700	135389970	18660	18660	18660	18660	0
288	20230601	152600	135389970	18660	18660	18660	18660	0
289	20230601	152500	135389970	18660	18660	18660	18660	0
290	20230601	152400	135389970	18660	18660	18660	18660	0
291	20230601	152300	135389970	18660	18660	18660	18660	0
292	20230601	152200	135389970	18660	18660	18660	18660	0
293	20230601	152100	135389970	18660	18660	18660	18660	0
294	20230601	152000	135389970	18660	18660	18660	18660	0
295	20230601	151900	135389970	18660	18660	18660	18660	1
296	20230601	151800	135371310	18670	18670	18670	18670	11
297	20230601	151700	135165940	18660	18660	18660	18660	1
298	20230601	151600	135147280	18660	18660	18660	18660	0
299	20230601	151500	135147280	18660	18660	18660	18660	0
300	20230601	151400	135147280	18660	18660	18660	18660	6
301	20230601	151300	135035320	18660	18660	18660	18660	6
302	20230601	151200	134923360	18660	18660	18660	18660	0
303	20230601	151100	134923360	18660	18660	18660	18660	5
304	20230601	151000	134830060	18660	18670	18670	18660	25
305	20230601	150900	134363320	18670	18670	18670	18670	0
306	20230601	150800	134363320	18670	18670	18670	18670	0
307	20230601	150700	134363320	18670	18670	18670	18670	1
308	20230601	150600	134344650	18690	18690	18690	18690	0
309	20230601	150500	134344650	18690	18690	18690	18690	1
310	20230601	150400	134325960	18670	18670	18670	18670	7
311	20230601	150300	134195270	18720	18720	18720	18720	0
312	20230601	150200	134195270	18720	18720	18720	18720	0
313	20230601	150100	134195270	18720	18720	18720	18720	1
314	20230601	150000	134176550	18670	18670	18670	18670	1
315	20230601	145900	134157880	18680	18680	18680	18680	0
316	20230601	145800	134157880	18680	18680	18680	18680	0
317	20230601	145700	134157880	18680	18680	18680	18680	0
318	20230601	145600	134157880	18680	18690	18690	18680	17
319	20230601	145500	133840180	18690	18690	18690	18690	5
320	20230601	145400	133746730	18690	18690	18690	18690	0
321	20230601	145300	133746730	18690	18720	18720	18690	2
322	20230601	145200	133709320	18700	18740	18740	18700	497
323	20230601	145100	124402760	18740	18740	18740	18740	0
324	20230601	145000	124402760	18740	18740	18740	18740	0
325	20230601	144900	124402760	18740	18740	18740	18740	0
326	20230601	144800	124402760	18740	18740	18740	18740	0
327	20230601	144700	124402760	18740	18740	18740	18740	0
328	20230601	144600	124402760	18740	18740	18740	18740	0
329	20230601	144500	124402760	18740	18740	18740	18740	0
330	20230601	144400	124402760	18740	18740	18740	18740	0
331	20230601	144300	124402760	18740	18740	18740	18740	1
332	20230601	144200	124384020	18750	18750	18750	18750	0
333	20230601	144100	124384020	18750	18750	18750	18750	0
334	20230601	144000	124384020	18750	18750	18750	18750	0
335	20230601	143900	124384020	18750	18750	18750	18750	57
336	20230601	143800	123315270	18750	18750	18750	18750	0
337	20230601	143700	123315270	18750	18750	18750	18750	0
338	20230601	143600	123315270	18750	18750	18750	18750	1
339	20230601	143500	123296520	18750	18750	18750	18750	0
340	20230601	143400	123296520	18750	18750	18750	18750	0
341	20230601	143300	123296520	18750	18750	18750	18750	15
342	20230601	143200	123015270	18750	18750	18750	18750	8
343	20230601	143100	122865270	18730	18730	18730	18730	14
344	20230601	143000	122603050	18730	18730	18730	18730	30
345	20230601	142900	122041150	18730	18730	18730	18730	0
346	20230601	142800	122041150	18730	18730	18730	18730	0
347	20230601	142700	122041150	18730	18730	18730	18730	0
348	20230601	142600	122041150	18730	18730	18730	18730	1
349	20230601	142500	122022420	18730	18740	18740	18730	24
350	20230601	142400	121572730	18750	18750	18750	18750	0
351	20230601	142300	121572730	18750	18750	18750	18750	22
352	20230601	142200	121160230	18760	18760	18760	18760	0
353	20230601	142100	121160230	18760	18760	18760	18760	37
354	20230601	142000	120466110	18760	18750	18760	18750	31
355	20230601	141900	119884700	18750	18750	18750	18750	48
356	20230601	141800	118984700	18750	18750	18750	18750	14
357	20230601	141700	118722200	18750	18750	18750	18750	0
358	20230601	141600	118722200	18750	18750	18750	18750	4
359	20230601	141500	118647200	18740	18740	18740	18740	0
360	20230601	141400	118647200	18740	18740	18740	18740	0
361	20230601	141300	118647200	18740	18740	18740	18740	0
362	20230601	141200	118647200	18740	18740	18740	18740	0
363	20230601	141100	118647200	18740	18740	18740	18740	10
364	20230601	141000	118459800	18740	18740	18740	18740	1
365	20230601	140900	118441060	18740	18740	18740	18740	30
366	20230601	140800	117878860	18740	18740	18740	18740	47
367	20230601	140700	116998080	18740	18740	18740	18740	98
368	20230601	140600	115161560	18740	18740	18740	18740	22
369	20230601	140500	114749280	18740	18740	18740	18740	27
370	20230601	140400	114243300	18740	18740	18740	18740	60
371	20230601	140300	113118900	18740	18750	18750	18740	217
372	20230601	140200	109050680	18750	18760	18760	18750	61
373	20230601	140100	107906920	18750	18750	18750	18750	0
374	20230601	140000	107906920	18750	18750	18750	18750	0
375	20230601	135900	107906920	18750	18750	18750	18750	0
376	20230601	135800	107906920	18750	18750	18750	18750	0
377	20230601	135700	107906920	18750	18750	18750	18750	0
378	20230601	135600	107906920	18750	18750	18750	18750	0
379	20230601	135500	107906920	18750	18750	18750	18750	0
380	20230601	135400	107906920	18750	18750	18750	18750	0
381	20230601	135300	107906920	18750	18750	18750	18750	1
382	20230601	135200	107888170	18750	18750	18750	18750	0
383	20230601	135100	107888170	18750	18750	18750	18750	0
384	20230601	135000	107888170	18750	18750	18750	18750	0
385	20230601	134900	107888170	18750	18750	18750	18750	0
386	20230601	134800	107888170	18750	18750	18750	18750	0
387	20230601	134700	107888170	18750	18750	18750	18750	0
388	20230601	134600	107888170	18750	18750	18750	18750	0
389	20230601	134500	107888170	18750	18750	18750	18750	1
390	20230601	134400	107869420	18740	18740	18740	18740	0
391	20230601	134300	107869420	18740	18740	18740	18740	0
392	20230601	134200	107869420	18740	18740	18740	18740	0
393	20230601	134100	107869420	18740	18740	18740	18740	0
394	20230601	134000	107869420	18740	18750	18750	18740	64
395	20230601	133900	106669810	18750	18750	18750	18750	0
396	20230601	133800	106669810	18750	18750	18750	18750	0
397	20230601	133700	106669810	18750	18750	18750	18750	0
398	20230601	133600	106669810	18750	18750	18750	18750	1
399	20230601	133500	106651060	18790	18790	18790	18790	440
400	20230601	133400	98383460	18770	18770	18790	18770	252
401	20230601	133300	93649140	18730	18730	18730	18730	0
402	20230601	133200	93649140	18730	18730	18730	18730	0
403	20230601	133100	93649140	18730	18730	18730	18730	0
404	20230601	133000	93649140	18730	18730	18730	18730	0
405	20230601	132900	93649140	18730	18730	18730	18730	0
406	20230601	132800	93649140	18730	18730	18730	18730	1
407	20230601	132700	93630410	18740	18740	18740	18740	0
408	20230601	132600	93630410	18740	18740	18740	18740	0
409	20230601	132500	93630410	18740	18740	18740	18740	0
410	20230601	132400	93630410	18740	18740	18740	18740	0
411	20230601	132300	93630410	18740	18740	18740	18740	0
412	20230601	132200	93630410	18740	18740	18740	18740	0
413	20230601	132100	93630410	18740	18740	18740	18740	0
414	20230601	132000	93630410	18740	18740	18740	18740	0
415	20230601	131900	93630410	18740	18740	18740	18740	1
416	20230601	131800	93611670	18740	18740	18740	18740	0
417	20230601	131700	93611670	18740	18740	18740	18740	0
418	20230601	131600	93611670	18740	18740	18740	18740	0
419	20230601	131500	93611670	18740	18750	18750	18740	100
420	20230601	131400	91737610	18760	18760	18760	18760	0
421	20230601	131300	91737610	18760	18760	18760	18760	0
422	20230601	131200	91737610	18760	18760	18760	18760	0
423	20230601	131100	91737610	18760	18760	18760	18760	0
424	20230601	131000	91737610	18760	18760	18760	18760	0
425	20230601	130900	91737610	18760	18760	18760	18760	0
426	20230601	130800	91737610	18760	18760	18760	18760	1
427	20230601	130700	91718850	18730	18730	18730	18730	0
428	20230601	130600	91718850	18730	18730	18730	18730	0
429	20230601	130500	91718850	18730	18730	18730	18730	0
430	20230601	130400	91718850	18730	18730	18730	18730	0
431	20230601	130300	91718850	18730	18730	18730	18730	0
432	20230601	130200	91718850	18730	18730	18730	18730	0
433	20230601	130100	91718850	18730	18730	18730	18730	0
434	20230601	130000	91718850	18730	18730	18730	18730	0
435	20230601	125900	91718850	18730	18730	18730	18730	0
436	20230601	125800	91718850	18730	18730	18730	18730	0
437	20230601	125700	91718850	18730	18730	18730	18730	0
438	20230601	125600	91718850	18730	18730	18730	18730	0
439	20230601	125500	91718850	18730	18730	18730	18730	0
440	20230601	125400	91718850	18730	18730	18730	18730	0
441	20230601	125300	91718850	18730	18730	18730	18730	0
442	20230601	125200	91718850	18730	18730	18730	18730	0
443	20230601	125100	91718850	18730	18730	18730	18730	0
444	20230601	125000	91718850	18730	18730	18730	18730	1
445	20230601	124900	91700120	18780	18780	18780	18780	0
446	20230601	124800	91700120	18780	18780	18780	18780	0
447	20230601	124700	91700120	18780	18780	18780	18780	0
448	20230601	124600	91700120	18780	18780	18780	18780	0
449	20230601	124500	91700120	18780	18780	18780	18780	0
450	20230601	124400	91700120	18780	18770	18780	18770	51
451	20230601	124300	90742360	18740	18740	18740	18740	0
452	20230601	124200	90742360	18740	18740	18740	18740	0
453	20230601	124100	90742360	18740	18740	18740	18740	0
454	20230601	124000	90742360	18740	18740	18740	18740	0
455	20230601	123900	90742360	18740	18740	18740	18740	0
456	20230601	123800	90742360	18740	18740	18740	18740	0
457	20230601	123700	90742360	18740	18790	18790	18740	51
458	20230601	123600	89786540	18790	18790	18790	18790	0
459	20230601	123500	89786540	18790	18790	18790	18790	0
460	20230601	123400	89786540	18790	18770	18790	18770	2
461	20230601	123300	89748980	18780	18780	18780	18780	0
462	20230601	123200	89748980	18780	18780	18780	18780	0
463	20230601	123100	89748980	18780	18780	18780	18780	0
464	20230601	123000	89748980	18780	18780	18780	18780	0
465	20230601	122900	89748980	18780	18800	18800	18780	372
466	20230601	122800	82757630	18810	18810	18810	18810	0
467	20230601	122700	82757630	18810	18810	18810	18810	0
468	20230601	122600	82757630	18810	18810	18810	18810	0
469	20230601	122500	82757630	18810	18820	18820	18810	298
470	20230601	122400	77150630	18830	18830	18830	18830	0
471	20230601	122300	77150630	18830	18830	18830	18830	0
472	20230601	122200	77150630	18830	18830	18830	18830	0
473	20230601	122100	77150630	18830	18830	18830	18830	0
474	20230601	122000	77150630	18830	18830	18830	18830	0
475	20230601	121900	77150630	18830	18830	18830	18830	0
476	20230601	121800	77150630	18830	18830	18830	18830	0
477	20230601	121700	77150630	18830	18830	18830	18830	0
478	20230601	121600	77150630	18830	18830	18830	18830	0
479	20230601	121500	77150630	18830	18830	18830	18830	0
480	20230601	121400	77150630	18830	18830	18830	18830	0
481	20230601	121300	77150630	18830	18830	18830	18830	0
482	20230601	121200	77150630	18830	18830	18830	18830	720
483	20230601	121100	63593030	18830	18830	18830	18830	0
484	20230601	121000	63593030	18830	18830	18830	18830	0
485	20230601	120900	63593030	18830	18830	18830	18830	0
486	20230601	120800	63593030	18830	18830	18830	18830	0
487	20230601	120700	63593030	18830	18830	18830	18830	0
488	20230601	120600	63593030	18830	18830	18830	18830	53
489	20230601	120500	62595040	18840	18840	18840	18840	0
490	20230601	120400	62595040	18840	18840	18840	18840	0
491	20230601	120300	62595040	18840	18840	18840	18840	0
492	20230601	120200	62595040	18840	18840	18840	18840	0
493	20230601	120100	62595040	18840	18840	18840	18840	0
494	20230601	120000	62595040	18840	18840	18840	18840	0
495	20230601	115900	62595040	18840	18840	18840	18840	5
496	20230601	115800	62500840	18840	18840	18840	18840	0
497	20230601	115700	62500840	18840	18840	18840	18840	0
498	20230601	115600	62500840	18840	18840	18840	18840	0
499	20230601	115500	62500840	18840	18840	18840	18840	0
500	20230601	115400	62500840	18840	18840	18840	18840	0
501	20230601	115300	62500840	18840	18840	18840	18840	0
502	20230601	115200	62500840	18840	18840	18840	18840	0
503	20230601	115100	62500840	18840	18840	18840	18840	0
504	20230601	115000	62500840	18840	18840	18840	18840	0
505	20230601	114900	62500840	18840	18840	18840	18840	0
506	20230601	114800	62500840	18840	18840	18840	18840	0
507	20230601	114700	62500840	18840	18840	18840	18840	0
508	20230601	114600	62500840	18840	18840	18840	18840	0
509	20230601	114500	62500840	18840	18840	18840	18840	0
510	20230601	114400	62500840	18840	18840	18840	18840	0
511	20230601	114300	62500840	18840	18840	18840	18840	0
512	20230601	114200	62500840	18840	18840	18840	18840	0
513	20230601	114100	62500840	18840	18840	18840	18840	0
514	20230601	114000	62500840	18840	18840	18840	18840	0
515	20230601	113900	62500840	18840	18840	18840	18840	0
516	20230601	113800	62500840	18840	18840	18840	18840	0
517	20230601	113700	62500840	18840	18840	18840	18840	0
518	20230601	113600	62500840	18840	18840	18840	18840	0
519	20230601	113500	62500840	18840	18840	18840	18840	0
520	20230601	113400	62500840	18840	18840	18840	18840	0
521	20230601	113300	62500840	18840	18840	18840	18840	0
522	20230601	113200	62500840	18840	18840	18840	18840	0
523	20230601	113100	62500840	18840	18840	18840	18840	0
524	20230601	113000	62500840	18840	18840	18840	18840	0
525	20230601	112900	62500840	18840	18840	18840	18840	2
526	20230601	112800	62463160	18840	18840	18840	18840	0
527	20230601	112700	62463160	18840	18840	18840	18840	0
528	20230601	112600	62463160	18840	18840	18840	18840	0
529	20230601	112500	62463160	18840	18840	18840	18840	0
530	20230601	112400	62463160	18840	18840	18840	18840	0
531	20230601	112300	62463160	18840	18840	18840	18840	3
532	20230601	112200	62406640	18840	18840	18840	18840	0
533	20230601	112100	62406640	18840	18840	18840	18840	0
534	20230601	112000	62406640	18840	18840	18840	18840	0
535	20230601	111900	62406640	18840	18840	18840	18840	2
536	20230601	111800	62368960	18840	18840	18840	18840	0
537	20230601	111700	62368960	18840	18840	18840	18840	73
538	20230601	111600	60993640	18840	18840	18840	18840	0
539	20230601	111500	60993640	18840	18840	18840	18840	0
540	20230601	111400	60993640	18840	18840	18840	18840	0
541	20230601	111300	60993640	18840	18850	18850	18840	586
542	20230601	111200	49953350	18850	18850	18850	18850	0
543	20230601	111100	49953350	18850	18850	18850	18850	0
544	20230601	111000	49953350	18850	18850	18850	18850	0
545	20230601	110900	49953350	18850	18850	18850	18850	0
546	20230601	110800	49953350	18850	18850	18850	18850	108
547	20230601	110700	47917550	18870	18870	18870	18870	0
548	20230601	110600	47917550	18870	18870	18870	18870	0
549	20230601	110500	47917550	18870	18870	18870	18870	0
550	20230601	110400	47917550	18870	18870	18870	18870	0
551	20230601	110300	47917550	18870	18870	18870	18870	0
552	20230601	110200	47917550	18870	18870	18870	18870	0
553	20230601	110100	47917550	18870	18870	18870	18870	0
554	20230601	110000	47917550	18870	18870	18870	18870	2
555	20230601	105900	47879810	18880	18880	18880	18880	0
556	20230601	105800	47879810	18880	18880	18880	18880	0
557	20230601	105700	47879810	18880	18880	18880	18880	0
558	20230601	105600	47879810	18880	18880	18880	18880	0
559	20230601	105500	47879810	18880	18880	18880	18880	0
560	20230601	105400	47879810	18880	18880	18880	18880	0
561	20230601	105300	47879810	18880	18880	18880	18880	0
562	20230601	105200	47879810	18880	18880	18880	18880	1
563	20230601	105100	47860930	18880	18870	18880	18870	53
564	20230601	105000	46860340	18840	18840	18840	18840	0
565	20230601	104900	46860340	18840	18840	18840	18840	0
566	20230601	104800	46860340	18840	18840	18840	18840	0
567	20230601	104700	46860340	18840	18840	18840	18840	0
568	20230601	104600	46860340	18840	18840	18840	18840	0
569	20230601	104500	46860340	18840	18840	18840	18840	0
570	20230601	104400	46860340	18840	18840	18840	18840	0
571	20230601	104300	46860340	18840	18840	18840	18840	0
572	20230601	104200	46860340	18840	18840	18840	18840	0
573	20230601	104100	46860340	18840	18840	18840	18840	0
574	20230601	104000	46860340	18840	18840	18840	18840	0
575	20230601	103900	46860340	18840	18840	18840	18840	0
576	20230601	103800	46860340	18840	18840	18840	18840	0
577	20230601	103700	46860340	18840	18840	18840	18840	0
578	20230601	103600	46860340	18840	18840	18840	18840	0
579	20230601	103500	46860340	18840	18840	18840	18840	0
580	20230601	103400	46860340	18840	18840	18840	18840	10
581	20230601	103300	46671940	18880	18880	18880	18880	0
582	20230601	103200	46671940	18880	18880	18880	18880	568
583	20230601	103100	35948100	18880	18890	18890	18880	583
584	20230601	103000	24936720	18890	18890	18900	18890	205
585	20230601	102900	21063700	18890	18890	18890	18890	185
586	20230601	102800	17569050	18880	18880	18880	18880	0
587	20230601	102700	17569050	18880	18880	18880	18880	0
588	20230601	102600	17569050	18880	18880	18880	18880	0
589	20230601	102500	17569050	18880	18880	18880	18880	14
590	20230601	102400	17304730	18880	18880	18880	18880	0
591	20230601	102300	17304730	18880	18880	18880	18880	0
592	20230601	102200	17304730	18880	18880	18880	18880	0
593	20230601	102100	17304730	18880	18880	18880	18880	0
594	20230601	102000	17304730	18880	18880	18880	18880	0
595	20230601	101900	17304730	18880	18880	18880	18880	0
596	20230601	101800	17304730	18880	18880	18880	18880	0
597	20230601	101700	17304730	18880	18880	18880	18880	0
598	20230601	101600	17304730	18880	18880	18880	18880	0
599	20230601	101500	17304730	18880	18880	18880	18880	0
600	20230601	101400	17304730	18880	18880	18880	18880	0
601	20230601	101300	17304730	18880	18880	18880	18880	0
602	20230601	101200	17304730	18880	18880	18880	18880	0
603	20230601	101100	17304730	18880	18880	18880	18880	0
604	20230601	101000	17304730	18880	18880	18880	18880	0
605	20230601	100900	17304730	18880	18880	18880	18880	0
606	20230601	100800	17304730	18880	18880	18880	18880	0
607	20230601	100700	17304730	18880	18880	18880	18880	0
608	20230601	100600	17304730	18880	18880	18880	18860	23
609	20230601	100500	16870810	18890	18890	18890	18890	0
610	20230601	100400	16870810	18890	18890	18890	18890	0
611	20230601	100300	16870810	18890	18890	18890	18890	0
612	20230601	100200	16870810	18890	18890	18890	18890	0
613	20230601	100100	16870810	18890	18890	18890	18890	0
614	20230601	100000	16870810	18890	18890	18890	18890	0
615	20230601	095900	16870810	18890	18880	18890	18880	24
616	20230601	095800	16417610	18860	18860	18860	18860	0
617	20230601	095700	16417610	18860	18860	18860	18860	0
618	20230601	095600	16417610	18860	18860	18860	18860	0
619	20230601	095500	16417610	18860	18860	18860	18860	0
620	20230601	095400	16417610	18860	18860	18860	18860	1
621	20230601	095300	16398750	18880	18880	18880	18880	0
622	20230601	095200	16398750	18880	18880	18880	18880	0
623	20230601	095100	16398750	18880	18880	18880	18880	0
624	20230601	095000	16398750	18880	18880	18880	18880	0
625	20230601	094900	16398750	18880	18880	18880	18880	0
626	20230601	094800	16398750	18880	18880	18880	18880	0
627	20230601	094700	16398750	18880	18880	18880	18880	6
628	20230601	094600	16285470	18840	18850	18850	18840	260
629	20230601	094500	11386620	18840	18840	18840	18840	0
630	20230601	094400	11386620	18840	18850	18850	18840	219
631	20230601	094300	7258670	18850	18850	18850	18850	0
632	20230601	094200	7258670	18850	18850	18850	18850	0
633	20230601	094100	7258670	18850	18850	18850	18850	16
634	20230601	094000	6957070	18850	18850	18850	18850	35
635	20230601	093900	6297320	18900	18900	18900	18900	1
636	20230601	093800	6278420	18900	18900	18900	18900	12
637	20230601	093700	6051620	18900	18900	18900	18900	0
638	20230601	093600	6051620	18900	18900	18900	18900	223
639	20230601	093500	1836920	18920	18920	18920	18920	0
640	20230601	093400	1836920	18920	18920	18920	18920	0
641	20230601	093300	1836920	18920	18920	18920	18920	6
642	20230601	093200	1723400	18920	18920	18920	18920	0
643	20230601	093100	1723400	18920	18920	18920	18920	0
644	20230601	093000	1723400	18920	18920	18920	18920	0
645	20230601	092900	1723400	18920	18920	18920	18920	7
646	20230601	092800	1590960	18900	18900	18900	18900	0
647	20230601	092700	1590960	18900	18900	18900	18900	0
648	20230601	092600	1590960	18900	18900	18900	18900	0
649	20230601	092500	1590960	18900	18900	18900	18900	0
650	20230601	092400	1590960	18900	18900	18900	18900	0
651	20230601	092300	1590960	18900	18900	18900	18900	0
652	20230601	092200	1590960	18900	18900	18900	18900	0
653	20230601	092100	1590960	18900	18900	18900	18900	0
654	20230601	092000	1590960	18900	18900	18900	18900	0
655	20230601	091900	1590960	18900	18900	18900	18900	0
656	20230601	091800	1590960	18900	18910	18910	18900	5
657	20230601	091700	1496440	18960	18960	18960	18960	0
658	20230601	091600	1496440	18960	18960	18960	18960	0
659	20230601	091500	1496440	18960	18960	18960	18960	10
660	20230601	091400	1306840	18960	18960	18960	18960	0
661	20230601	091300	1306840	18960	18960	18960	18960	0
662	20230601	091200	1306840	18960	18960	18960	18960	0
663	20230601	091100	1306840	18960	18960	18960	18960	0
664	20230601	091000	1306840	18960	18960	18960	18960	4
665	20230601	090900	1231000	18960	18960	18960	18960	0
666	20230601	090800	1231000	18960	18960	18960	18960	0
667	20230601	090700	1231000	18960	18960	18960	18960	0
668	20230601	090600	1231000	18960	18960	18960	18960	0
669	20230601	090500	1231000	18960	18960	18960	18960	0
670	20230601	090400	1231000	18960	18960	18960	18960	50
671	20230601	090300	283000	19000	19000	19000	19000	0
672	20230601	090200	283000	19000	19000	19000	19000	0
673	20230601	090100	283000	19000	19000	19000	19000	0
674	20230601	090000	283000	19000	18800	19000	18800	15