KissMeData/006840/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213500	151280240	19000	19000	19000	19000	846
3	20230607	213400	151280240	19000	19000	19000	19000	0
4	20230607	213300	151280240	19000	19000	19000	19000	0
5	20230607	213200	151280240	19000	19000	19000	19000	0
6	20230607	213100	151280240	19000	19000	19000	19000	0
7	20230607	213000	151280240	19000	19000	19000	19000	0
8	20230607	212900	151280240	19000	19000	19000	19000	0
9	20230607	212800	151280240	19000	19000	19000	19000	0
10	20230607	212700	151280240	19000	19000	19000	19000	0
11	20230607	212600	151280240	19000	19000	19000	19000	0
12	20230607	212500	151280240	19000	19000	19000	19000	0
13	20230607	212400	151280240	19000	19000	19000	19000	0
14	20230607	212300	151280240	19000	19000	19000	19000	0
15	20230607	212200	151280240	19000	19000	19000	19000	0
16	20230607	212100	151280240	19000	19000	19000	19000	0
17	20230607	212000	151280240	19000	19000	19000	19000	0
18	20230607	211900	151280240	19000	19000	19000	19000	0
19	20230607	211800	151280240	19000	19000	19000	19000	0
20	20230607	211700	151280240	19000	19000	19000	19000	0
21	20230607	211600	151280240	19000	19000	19000	19000	0
22	20230607	211500	151280240	19000	19000	19000	19000	0
23	20230607	211400	151280240	19000	19000	19000	19000	0
24	20230607	211300	151280240	19000	19000	19000	19000	0
25	20230607	211200	151280240	19000	19000	19000	19000	0
26	20230607	211100	151280240	19000	19000	19000	19000	0
27	20230607	211000	151280240	19000	19000	19000	19000	0
28	20230607	210900	151280240	19000	19000	19000	19000	0
29	20230607	210800	151280240	19000	19000	19000	19000	0
30	20230607	210700	151280240	19000	19000	19000	19000	0
31	20230607	210600	151280240	19000	19000	19000	19000	0
32	20230607	210500	151280240	19000	19000	19000	19000	846
33	20230607	210400	151280240	19000	19000	19000	19000	0
34	20230607	210300	151280240	19000	19000	19000	19000	0
35	20230607	210200	151280240	19000	19000	19000	19000	0
36	20230607	210100	151280240	19000	19000	19000	19000	0
37	20230607	210000	151280240	19000	19000	19000	19000	0
38	20230607	205900	151280240	19000	19000	19000	19000	0
39	20230607	205800	151280240	19000	19000	19000	19000	0
40	20230607	205700	151280240	19000	19000	19000	19000	0
41	20230607	205600	151280240	19000	19000	19000	19000	0
42	20230607	205500	151280240	19000	19000	19000	19000	0
43	20230607	205400	151280240	19000	19000	19000	19000	0
44	20230607	205300	151280240	19000	19000	19000	19000	0
45	20230607	205200	151280240	19000	19000	19000	19000	0
46	20230607	205100	151280240	19000	19000	19000	19000	0
47	20230607	205000	151280240	19000	19000	19000	19000	0
48	20230607	204900	151280240	19000	19000	19000	19000	0
49	20230607	204800	151280240	19000	19000	19000	19000	0
50	20230607	204700	151280240	19000	19000	19000	19000	0
51	20230607	204600	151280240	19000	19000	19000	19000	0
52	20230607	204500	151280240	19000	19000	19000	19000	0
53	20230607	204400	151280240	19000	19000	19000	19000	0
54	20230607	204300	151280240	19000	19000	19000	19000	0
55	20230607	204200	151280240	19000	19000	19000	19000	0
56	20230607	204100	151280240	19000	19000	19000	19000	0
57	20230607	204000	151280240	19000	19000	19000	19000	0
58	20230607	203900	151280240	19000	19000	19000	19000	0
59	20230607	203800	151280240	19000	19000	19000	19000	0
60	20230607	203700	151280240	19000	19000	19000	19000	0
61	20230607	203600	151280240	19000	19000	19000	19000	0
62	20230607	203500	151280240	19000	19000	19000	19000	846
63	20230607	203400	151280240	19000	19000	19000	19000	0
64	20230607	203300	151280240	19000	19000	19000	19000	0
65	20230607	203200	151280240	19000	19000	19000	19000	0
66	20230607	203100	151280240	19000	19000	19000	19000	0
67	20230607	203000	151280240	19000	19000	19000	19000	0
68	20230607	202900	151280240	19000	19000	19000	19000	0
69	20230607	202800	151280240	19000	19000	19000	19000	0
70	20230607	202700	151280240	19000	19000	19000	19000	0
71	20230607	202600	151280240	19000	19000	19000	19000	0
72	20230607	202500	151280240	19000	19000	19000	19000	0
73	20230607	202400	151280240	19000	19000	19000	19000	0
74	20230607	202300	151280240	19000	19000	19000	19000	0
75	20230607	202200	151280240	19000	19000	19000	19000	0
76	20230607	202100	151280240	19000	19000	19000	19000	0
77	20230607	202000	151280240	19000	19000	19000	19000	0
78	20230607	201900	151280240	19000	19000	19000	19000	0
79	20230607	201800	151280240	19000	19000	19000	19000	0
80	20230607	201700	151280240	19000	19000	19000	19000	0
81	20230607	201600	151280240	19000	19000	19000	19000	0
82	20230607	201500	151280240	19000	19000	19000	19000	0
83	20230607	201400	151280240	19000	19000	19000	19000	0
84	20230607	201300	151280240	19000	19000	19000	19000	0
85	20230607	201200	151280240	19000	19000	19000	19000	0
86	20230607	201100	151280240	19000	19000	19000	19000	0
87	20230607	201000	151280240	19000	19000	19000	19000	0
88	20230607	200900	151280240	19000	19000	19000	19000	0
89	20230607	200800	151280240	19000	19000	19000	19000	0
90	20230607	200700	151280240	19000	19000	19000	19000	0
91	20230607	200600	151280240	19000	19000	19000	19000	0
92	20230607	200500	151280240	19000	19000	19000	19000	846
93	20230607	200400	151280240	19000	19000	19000	19000	0
94	20230607	200300	151280240	19000	19000	19000	19000	0
95	20230607	200200	151280240	19000	19000	19000	19000	0
96	20230607	200100	151280240	19000	19000	19000	19000	0
97	20230607	200000	151280240	19000	19000	19000	19000	0
98	20230607	195900	151280240	19000	19000	19000	19000	0
99	20230607	195800	151280240	19000	19000	19000	19000	0
100	20230607	195700	151280240	19000	19000	19000	19000	0
101	20230607	195600	151280240	19000	19000	19000	19000	0
102	20230607	195500	151280240	19000	19000	19000	19000	0
103	20230607	195400	151280240	19000	19000	19000	19000	0
104	20230607	195300	151280240	19000	19000	19000	19000	0
105	20230607	195200	151280240	19000	19000	19000	19000	0
106	20230607	195100	151280240	19000	19000	19000	19000	0
107	20230607	195000	151280240	19000	19000	19000	19000	0
108	20230607	194900	151280240	19000	19000	19000	19000	0
109	20230607	194800	151280240	19000	19000	19000	19000	0
110	20230607	194700	151280240	19000	19000	19000	19000	0
111	20230607	194600	151280240	19000	19000	19000	19000	0
112	20230607	194500	151280240	19000	19000	19000	19000	0
113	20230607	194400	151280240	19000	19000	19000	19000	0
114	20230607	194300	151280240	19000	19000	19000	19000	0
115	20230607	194200	151280240	19000	19000	19000	19000	0
116	20230607	194100	151280240	19000	19000	19000	19000	0
117	20230607	194000	151280240	19000	19000	19000	19000	0
118	20230607	193900	151280240	19000	19000	19000	19000	0
119	20230607	193800	151280240	19000	19000	19000	19000	0
120	20230607	193700	151280240	19000	19000	19000	19000	0
121	20230607	193600	151280240	19000	19000	19000	19000	0
122	20230607	193500	151280240	19000	19000	19000	19000	846
123	20230607	193400	151280240	19000	19000	19000	19000	0
124	20230607	193300	151280240	19000	19000	19000	19000	0
125	20230607	193200	151280240	19000	19000	19000	19000	0
126	20230607	193100	151280240	19000	19000	19000	19000	0
127	20230607	193000	151280240	19000	19000	19000	19000	0
128	20230607	192900	151280240	19000	19000	19000	19000	0
129	20230607	192800	151280240	19000	19000	19000	19000	0
130	20230607	192700	151280240	19000	19000	19000	19000	0
131	20230607	192600	151280240	19000	19000	19000	19000	0
132	20230607	192500	151280240	19000	19000	19000	19000	0
133	20230607	192400	151280240	19000	19000	19000	19000	0
134	20230607	192300	151280240	19000	19000	19000	19000	0
135	20230607	192200	151280240	19000	19000	19000	19000	0
136	20230607	192100	151280240	19000	19000	19000	19000	0
137	20230607	192000	151280240	19000	19000	19000	19000	0
138	20230607	191900	151280240	19000	19000	19000	19000	0
139	20230607	191800	151280240	19000	19000	19000	19000	0
140	20230607	191700	151280240	19000	19000	19000	19000	0
141	20230607	191600	151280240	19000	19000	19000	19000	0
142	20230607	191500	151280240	19000	19000	19000	19000	0
143	20230607	191400	151280240	19000	19000	19000	19000	0
144	20230607	191300	151280240	19000	19000	19000	19000	0
145	20230607	191200	151280240	19000	19000	19000	19000	0
146	20230607	191100	151280240	19000	19000	19000	19000	0
147	20230607	191000	151280240	19000	19000	19000	19000	0
148	20230607	190900	151280240	19000	19000	19000	19000	0
149	20230607	190800	151280240	19000	19000	19000	19000	0
150	20230607	190700	151280240	19000	19000	19000	19000	0
151	20230607	190600	151280240	19000	19000	19000	19000	0
152	20230607	190500	151280240	19000	19000	19000	19000	846
153	20230607	190400	151280240	19000	19000	19000	19000	0
154	20230607	190300	151280240	19000	19000	19000	19000	0
155	20230607	190200	151280240	19000	19000	19000	19000	0
156	20230607	190100	151280240	19000	19000	19000	19000	0
157	20230607	190000	151280240	19000	19000	19000	19000	0
158	20230607	185900	151280240	19000	19000	19000	19000	0
159	20230607	185800	151280240	19000	19000	19000	19000	0
160	20230607	185700	151280240	19000	19000	19000	19000	0
161	20230607	185600	151280240	19000	19000	19000	19000	0
162	20230607	185500	151280240	19000	19000	19000	19000	0
163	20230607	185400	151280240	19000	19000	19000	19000	0
164	20230607	185300	151280240	19000	19000	19000	19000	0
165	20230607	185200	151280240	19000	19000	19000	19000	0
166	20230607	185100	151280240	19000	19000	19000	19000	0
167	20230607	185000	151280240	19000	19000	19000	19000	0
168	20230607	184900	151280240	19000	19000	19000	19000	0
169	20230607	184800	151280240	19000	19000	19000	19000	0
170	20230607	184700	151280240	19000	19000	19000	19000	0
171	20230607	184600	151280240	19000	19000	19000	19000	0
172	20230607	184500	151280240	19000	19000	19000	19000	0
173	20230607	184400	151280240	19000	19000	19000	19000	0
174	20230607	184300	151280240	19000	19000	19000	19000	0
175	20230607	184200	151280240	19000	19000	19000	19000	0
176	20230607	184100	151280240	19000	19000	19000	19000	0
177	20230607	184000	151280240	19000	19000	19000	19000	0
178	20230607	183900	151280240	19000	19000	19000	19000	0
179	20230607	183800	151280240	19000	19000	19000	19000	0
180	20230607	183700	151280240	19000	19000	19000	19000	0
181	20230607	183600	151280240	19000	19000	19000	19000	0
182	20230607	183500	151280240	19000	19000	19000	19000	846
183	20230607	183400	151280240	19000	19000	19000	19000	0
184	20230607	183300	151280240	19000	19000	19000	19000	0
185	20230607	183200	151280240	19000	19000	19000	19000	0
186	20230607	183100	151280240	19000	19000	19000	19000	0
187	20230607	183000	151280240	19000	19000	19000	19000	0
188	20230607	182900	151280240	19000	19000	19000	19000	0
189	20230607	182800	151280240	19000	19000	19000	19000	0
190	20230607	182700	151280240	19000	19000	19000	19000	0
191	20230607	182600	151280240	19000	19000	19000	19000	0
192	20230607	182500	151280240	19000	19000	19000	19000	0
193	20230607	182400	151280240	19000	19000	19000	19000	0
194	20230607	182300	151280240	19000	19000	19000	19000	0
195	20230607	182200	151280240	19000	19000	19000	19000	0
196	20230607	182100	151280240	19000	19000	19000	19000	0
197	20230607	182000	151280240	19000	19000	19000	19000	0
198	20230607	181900	151280240	19000	19000	19000	19000	0
199	20230607	181800	151280240	19000	19000	19000	19000	0
200	20230607	181700	151280240	19000	19000	19000	19000	0
201	20230607	181600	151280240	19000	19000	19000	19000	0
202	20230607	181500	151280240	19000	19000	19000	19000	0
203	20230607	181400	151280240	19000	19000	19000	19000	0
204	20230607	181300	151280240	19000	19000	19000	19000	0
205	20230607	181200	151280240	19000	19000	19000	19000	0
206	20230607	181100	151280240	19000	19000	19000	19000	0
207	20230607	181000	151280240	19000	19000	19000	19000	0
208	20230607	180900	151280240	19000	19000	19000	19000	0
209	20230607	180800	151280240	19000	19000	19000	19000	0
210	20230607	180700	151280240	19000	19000	19000	19000	0
211	20230607	180600	151280240	19000	19000	19000	19000	0
212	20230607	180500	151280240	19000	19000	19000	19000	846
213	20230607	180400	151280240	19000	19000	19000	19000	0
214	20230607	180300	151280240	19000	19000	19000	19000	0
215	20230607	180200	151280240	19000	19000	19000	19000	0
216	20230607	180100	151280240	19000	19000	19000	19000	0
217	20230607	180000	151280240	19000	19000	19000	19000	0
218	20230607	175900	151280240	19000	19000	19000	19000	0
219	20230607	175800	151280240	19000	19000	19000	19000	0
220	20230607	175700	151280240	19000	19000	19000	19000	0
221	20230607	175600	151280240	19000	19000	19000	19000	0
222	20230607	175500	151280240	19000	19000	19000	19000	0
223	20230607	175400	151280240	19000	19000	19000	19000	0
224	20230607	175300	151280240	19000	19000	19000	19000	0
225	20230607	175200	151280240	19000	19000	19000	19000	0
226	20230607	175100	151280240	19000	19000	19000	19000	0
227	20230607	175000	151280240	19000	19000	19000	19000	0
228	20230607	174900	151280240	19000	19000	19000	19000	0
229	20230607	174800	151280240	19000	19000	19000	19000	0
230	20230607	174700	151280240	19000	19000	19000	19000	0
231	20230607	174600	151280240	19000	19000	19000	19000	0
232	20230607	174500	151280240	19000	19000	19000	19000	0
233	20230607	174400	151280240	19000	19000	19000	19000	0
234	20230607	174300	151280240	19000	19000	19000	19000	0
235	20230607	174200	151280240	19000	19000	19000	19000	0
236	20230607	174100	151280240	19000	19000	19000	19000	0
237	20230607	174000	151280240	19000	19000	19000	19000	0
238	20230607	173900	151280240	19000	19000	19000	19000	0
239	20230607	173800	151280240	19000	19000	19000	19000	0
240	20230607	173700	151280240	19000	19000	19000	19000	0
241	20230607	173600	151280240	19000	19000	19000	19000	0
242	20230607	173500	151280240	19000	19000	19000	19000	846
243	20230607	173400	151280240	19000	19000	19000	19000	0
244	20230607	173300	151280240	19000	19000	19000	19000	0
245	20230607	173200	151280240	19000	19000	19000	19000	0
246	20230607	173100	151280240	19000	19000	19000	19000	0
247	20230607	173000	151280240	19000	19000	19000	19000	0
248	20230607	172900	151280240	19000	19000	19000	19000	0
249	20230607	172800	151280240	19000	19000	19000	19000	0
250	20230607	172700	151280240	19000	19000	19000	19000	0
251	20230607	172600	151280240	19000	19000	19000	19000	0
252	20230607	172500	151280240	19000	19000	19000	19000	0
253	20230607	172400	151280240	19000	19000	19000	19000	0
254	20230607	172300	151280240	19000	19000	19000	19000	0
255	20230607	172200	151280240	19000	19000	19000	19000	0
256	20230607	172100	151280240	19000	19000	19000	19000	0
257	20230607	172000	151280240	19000	19000	19000	19000	0
258	20230607	171900	151280240	19000	19000	19000	19000	0
259	20230607	171800	151280240	19000	19000	19000	19000	0
260	20230607	171700	151280240	19000	19000	19000	19000	0
261	20230607	171600	151280240	19000	19000	19000	19000	0
262	20230607	171500	151280240	19000	19000	19000	19000	0
263	20230607	171400	151280240	19000	19000	19000	19000	0
264	20230607	171300	151280240	19000	19000	19000	19000	0
265	20230607	171200	151280240	19000	19000	19000	19000	0
266	20230607	171100	151280240	19000	19000	19000	19000	0
267	20230607	171000	151280240	19000	19000	19000	19000	0
268	20230607	170900	151280240	19000	19000	19000	19000	0
269	20230607	170800	151280240	19000	19000	19000	19000	0
270	20230607	170700	151280240	19000	19000	19000	19000	0
271	20230607	170600	151280240	19000	19000	19000	19000	0
272	20230607	170500	151280240	19000	19000	19000	19000	846
273	20230607	170400	151280240	19000	19000	19000	19000	0
274	20230607	170300	151280240	19000	19000	19000	19000	0
275	20230607	170200	151280240	19000	19000	19000	19000	0
276	20230607	170100	151280240	19000	19000	19000	19000	0
277	20230607	170000	151280240	19000	19000	19000	19000	0
278	20230607	165900	151280240	19000	19000	19000	19000	0
279	20230607	165800	151280240	19000	19000	19000	19000	0
280	20230607	165700	151280240	19000	19000	19000	19000	0
281	20230607	165600	151280240	19000	19000	19000	19000	0
282	20230607	165500	151280240	19000	19000	19000	19000	0
283	20230607	165400	151280240	19000	19000	19000	19000	0
284	20230607	165300	151280240	19000	19000	19000	19000	0
285	20230607	165200	151280240	19000	19000	19000	19000	0
286	20230607	165100	151280240	19000	19000	19000	19000	0
287	20230607	165000	151280240	19000	19000	19000	19000	0
288	20230607	164900	151280240	19000	19000	19000	19000	0
289	20230607	164800	151280240	19000	19000	19000	19000	0
290	20230607	164700	151280240	19000	19000	19000	19000	0
291	20230607	164600	151280240	19000	19000	19000	19000	0
292	20230607	164500	151280240	19000	19000	19000	19000	0
293	20230607	164400	151280240	19000	19000	19000	19000	0
294	20230607	164300	151280240	19000	19000	19000	19000	0
295	20230607	164200	151280240	19000	19000	19000	19000	0
296	20230607	164100	151280240	19000	19000	19000	19000	0
297	20230607	164000	151280240	19000	19000	19000	19000	0
298	20230607	163900	151280240	19000	19000	19000	19000	0
299	20230607	163800	151280240	19000	19000	19000	19000	0
300	20230607	163700	151280240	19000	19000	19000	19000	0
301	20230607	163600	151280240	19000	19000	19000	19000	0
302	20230607	163500	151280240	19000	19000	19000	19000	846
303	20230607	163400	151280240	19000	19000	19000	19000	0
304	20230607	163300	151280240	19000	19000	19000	19000	0
305	20230607	163200	151280240	19000	19000	19000	19000	0
306	20230607	163100	151280240	19000	19000	19000	19000	0
307	20230607	163000	151280240	19000	19000	19000	19000	0
308	20230607	162900	151280240	19000	19000	19000	19000	0
309	20230607	162800	151280240	19000	19000	19000	19000	0
310	20230607	162700	151280240	19000	19000	19000	19000	0
311	20230607	162600	151280240	19000	19000	19000	19000	0
312	20230607	162500	151280240	19000	19000	19000	19000	0
313	20230607	162400	151280240	19000	19000	19000	19000	0
314	20230607	162300	151280240	19000	19000	19000	19000	0
315	20230607	162200	151280240	19000	19000	19000	19000	0
316	20230607	162100	151280240	19000	19000	19000	19000	0
317	20230607	162000	151280240	19000	19000	19000	19000	0
318	20230607	161900	151280240	19000	19000	19000	19000	0
319	20230607	161800	151280240	19000	19000	19000	19000	0
320	20230607	161700	151280240	19000	19000	19000	19000	0
321	20230607	161600	151280240	19000	19000	19000	19000	0
322	20230607	161500	151280240	19000	19000	19000	19000	0
323	20230607	161400	151280240	19000	19000	19000	19000	0
324	20230607	161300	151280240	19000	19000	19000	19000	0
325	20230607	161200	151280240	19000	19000	19000	19000	0
326	20230607	161100	151280240	19000	19000	19000	19000	0
327	20230607	161000	151280240	19000	19000	19000	19000	0
328	20230607	160900	151280240	19000	19000	19000	19000	0
329	20230607	160800	151280240	19000	19000	19000	19000	0
330	20230607	160700	151280240	19000	19000	19000	19000	0
331	20230607	160600	151280240	19000	19000	19000	19000	0
332	20230607	160500	151280240	19000	19000	19000	19000	846
333	20230607	160400	151280240	19000	19000	19000	19000	0
334	20230607	160300	151280240	19000	19000	19000	19000	0
335	20230607	160200	151280240	19000	19000	19000	19000	0
336	20230607	160100	151280240	19000	19000	19000	19000	0
337	20230607	160000	151280240	19000	19000	19000	19000	0
338	20230607	155900	151280240	19000	19000	19000	19000	0
339	20230607	155800	151280240	19000	19000	19000	19000	0
340	20230607	155700	151280240	19000	19000	19000	19000	0
341	20230607	155600	151280240	19000	19000	19000	19000	0
342	20230607	155500	151280240	19000	19000	19000	19000	0
343	20230607	155400	151280240	19000	19000	19000	19000	0
344	20230607	155300	151280240	19000	19000	19000	19000	0
345	20230607	155200	151280240	19000	19000	19000	19000	0
346	20230607	155100	151280240	19000	19000	19000	19000	0
347	20230607	155000	151280240	19000	19000	19000	19000	0
348	20230607	154900	151280240	19000	19000	19000	19000	0
349	20230607	154800	151280240	19000	19000	19000	19000	0
350	20230607	154700	151280240	19000	19000	19000	19000	0
351	20230607	154600	151280240	19000	19000	19000	19000	0
352	20230607	154500	151280240	19000	19000	19000	19000	0
353	20230607	154400	151280240	19000	19000	19000	19000	0
354	20230607	154300	151280240	19000	19000	19000	19000	0
355	20230607	154200	151280240	19000	19000	19000	19000	0
356	20230607	154100	151280240	19000	19000	19000	19000	0
357	20230607	154000	151280240	19000	19000	19000	19000	0
358	20230607	153900	151280240	19000	19000	19000	19000	0
359	20230607	153800	151280240	19000	19000	19000	19000	0
360	20230607	153700	151280240	19000	19000	19000	19000	0
361	20230607	153600	151280240	19000	19000	19000	19000	0
362	20230607	153500	151280240	19000	19000	19000	19000	846
363	20230607	153400	151280240	19000	19000	19000	19000	0
364	20230607	153300	151280240	19000	19000	19000	19000	0
365	20230607	153200	151280240	19000	19000	19000	19000	0
366	20230607	153100	151280240	19000	19000	19000	19000	0
367	20230607	153000	151280240	19000	19000	19000	19000	846
368	20230607	152900	135206240	18980	18980	18980	18980	0
369	20230607	152800	135206240	18980	18980	18980	18980	0
370	20230607	152700	135206240	18980	18980	18980	18980	0
371	20230607	152600	135206240	18980	18980	18980	18980	0
372	20230607	152500	135206240	18980	18980	18980	18980	0
373	20230607	152400	135206240	18980	18980	18980	18980	0
374	20230607	152300	135206240	18980	18980	18980	18980	0
375	20230607	152200	135206240	18980	18980	18980	18980	0
376	20230607	152100	135206240	18980	18980	18980	18980	0
377	20230607	152000	135206240	18980	18980	18980	18980	0
378	20230607	151900	135206240	18980	18980	18980	18980	3
379	20230607	151800	135149300	18980	18980	18980	18980	0
380	20230607	151700	135149300	18980	18950	18980	18950	3
381	20230607	151600	135092390	18980	18980	18980	18980	8
382	20230607	151500	134940550	18980	18980	18980	18980	0
383	20230607	151400	134940550	18980	18980	18980	18980	10
384	20230607	151300	134750750	18950	18950	18950	18950	0
385	20230607	151200	134750750	18950	18950	18950	18950	0
386	20230607	151100	134750750	18950	18950	18950	18950	1
387	20230607	151000	134731800	18950	18950	18950	18950	0
388	20230607	150900	134731800	18950	18950	18950	18950	1
389	20230607	150800	134712850	18960	18990	18990	18960	40
390	20230607	150700	133954210	18990	18990	18990	18990	0
391	20230607	150600	133954210	18990	18990	18990	18990	0
392	20230607	150500	133954210	18990	18990	18990	18990	0
393	20230607	150400	133954210	18990	18990	18990	18990	0
394	20230607	150300	133954210	18990	18990	18990	18990	0
395	20230607	150200	133954210	18990	18990	18990	18990	0
396	20230607	150100	133954210	18990	18990	18990	18990	0
397	20230607	150000	133954210	18990	18990	18990	18990	0
398	20230607	145900	133954210	18990	18990	18990	18990	0
399	20230607	145800	133954210	18990	18990	18990	18990	0
400	20230607	145700	133954210	18990	18990	18990	18990	0
401	20230607	145600	133954210	18990	18990	18990	18990	7
402	20230607	145500	133821280	18990	18990	18990	18990	2
403	20230607	145400	133783300	18990	18990	18990	18990	0
404	20230607	145300	133783300	18990	18990	18990	18990	13
405	20230607	145200	133536430	18990	18990	18990	18990	0
406	20230607	145100	133536430	18990	18990	18990	18990	0
407	20230607	145000	133536430	18990	18990	18990	18990	2
408	20230607	144900	133498450	18960	18960	18960	18960	0
409	20230607	144800	133498450	18960	18960	18960	18960	0
410	20230607	144700	133498450	18960	18960	18960	18960	0
411	20230607	144600	133498450	18960	18960	18960	18960	0
412	20230607	144500	133498450	18960	18960	18960	18960	0
413	20230607	144400	133498450	18960	18960	18960	18960	0
414	20230607	144300	133498450	18960	18960	18960	18960	0
415	20230607	144200	133498450	18960	18960	18960	18960	3
416	20230607	144100	133441570	18990	18990	18990	18990	0
417	20230607	144000	133441570	18990	18990	18990	18990	0
418	20230607	143900	133441570	18990	18990	18990	18990	0
419	20230607	143800	133441570	18990	18990	18990	18990	0
420	20230607	143700	133441570	18990	18990	18990	18990	0
421	20230607	143600	133441570	18990	18990	18990	18990	1
422	20230607	143500	133422580	18950	18950	18950	18950	0
423	20230607	143400	133422580	18950	18950	18950	18950	0
424	20230607	143300	133422580	18950	18990	18990	18950	42
425	20230607	143200	132626200	18990	18990	18990	18990	0
426	20230607	143100	132626200	18990	18990	18990	18990	0
427	20230607	143000	132626200	18990	18990	18990	18990	0
428	20230607	142900	132626200	18990	18950	18990	18950	2
429	20230607	142800	132588260	18990	18990	18990	18990	0
430	20230607	142700	132588260	18990	18990	18990	18990	0
431	20230607	142600	132588260	18990	18990	18990	18990	0
432	20230607	142500	132588260	18990	18990	18990	18990	0
433	20230607	142400	132588260	18990	18990	18990	18990	0
434	20230607	142300	132588260	18990	18990	18990	18990	0
435	20230607	142200	132588260	18990	18990	18990	18990	0
436	20230607	142100	132588260	18990	18990	18990	18990	0
437	20230607	142000	132588260	18990	18990	18990	18990	0
438	20230607	141900	132588260	18990	18990	18990	18990	0
439	20230607	141800	132588260	18990	18990	18990	18990	10
440	20230607	141700	132398360	18990	18990	18990	18990	12
441	20230607	141600	132170480	18960	18960	18960	18960	0
442	20230607	141500	132170480	18960	18960	18960	18960	0
443	20230607	141400	132170480	18960	18960	18960	18960	0
444	20230607	141300	132170480	18960	18960	18960	18960	0
445	20230607	141200	132170480	18960	18960	18960	18960	0
446	20230607	141100	132170480	18960	18960	18960	18960	0
447	20230607	141000	132170480	18960	18960	18960	18960	0
448	20230607	140900	132170480	18960	18960	18960	18960	0
449	20230607	140800	132170480	18960	18960	18960	18960	0
450	20230607	140700	132170480	18960	18960	18960	18960	0
451	20230607	140600	132170480	18960	18960	18960	18960	0
452	20230607	140500	132170480	18960	18960	18960	18960	0
453	20230607	140400	132170480	18960	18960	18960	18960	0
454	20230607	140300	132170480	18960	18960	18960	18960	0
455	20230607	140200	132170480	18960	18960	18960	18960	0
456	20230607	140100	132170480	18960	18960	18960	18960	0
457	20230607	140000	132170480	18960	18960	18960	18960	0
458	20230607	135900	132170480	18960	18960	18960	18960	0
459	20230607	135800	132170480	18960	18960	18960	18960	0
460	20230607	135700	132170480	18960	18960	18960	18960	0
461	20230607	135600	132170480	18960	18960	18960	18960	0
462	20230607	135500	132170480	18960	18960	18960	18960	0
463	20230607	135400	132170480	18960	18960	18960	18960	0
464	20230607	135300	132170480	18960	18960	18960	18960	0
465	20230607	135200	132170480	18960	18960	18960	18960	0
466	20230607	135100	132170480	18960	18960	18960	18960	0
467	20230607	135000	132170480	18960	18960	18960	18960	0
468	20230607	134900	132170480	18960	18960	18960	18960	0
469	20230607	134800	132170480	18960	18960	18960	18960	0
470	20230607	134700	132170480	18960	18960	18960	18960	0
471	20230607	134600	132170480	18960	18960	18960	18960	0
472	20230607	134500	132170480	18960	18960	18960	18960	0
473	20230607	134400	132170480	18960	18960	18960	18960	32
474	20230607	134300	131563760	18960	18960	18960	18960	9
475	20230607	134200	131393120	18960	18990	18990	18960	245
476	20230607	134100	126745280	18970	18970	18970	18970	1
477	20230607	134000	126726310	18970	18970	18970	18970	2
478	20230607	133900	126688370	18980	18980	18980	18980	0
479	20230607	133800	126688370	18980	18980	18980	18980	0
480	20230607	133700	126688370	18980	18980	18980	18980	0
481	20230607	133600	126688370	18980	18980	18980	18980	6
482	20230607	133500	126574490	18980	18980	18980	18980	0
483	20230607	133400	126574490	18980	18980	18980	18980	0
484	20230607	133300	126574490	18980	18980	18980	18980	4
485	20230607	133200	126498570	18980	18980	18980	18980	0
486	20230607	133100	126498570	18980	18980	18980	18980	10
487	20230607	133000	126308770	18970	18970	18970	18970	0
488	20230607	132900	126308770	18970	18970	18970	18970	2
489	20230607	132800	126270830	18980	18980	18980	18980	13
490	20230607	132700	126024090	18970	18970	18970	18970	0
491	20230607	132600	126024090	18970	18970	18970	18970	2
492	20230607	132500	125986150	18970	18970	18970	18970	0
493	20230607	132400	125986150	18970	18970	18970	18970	0
494	20230607	132300	125986150	18970	18970	18970	18970	2
495	20230607	132200	125948210	18970	18970	18970	18970	0
496	20230607	132100	125948210	18970	18970	18970	18970	0
497	20230607	132000	125948210	18970	18970	18970	18970	2
498	20230607	131900	125910270	18980	18980	18980	18980	0
499	20230607	131800	125910270	18980	18980	18980	18980	0
500	20230607	131700	125910270	18980	18980	18980	18980	0
501	20230607	131600	125910270	18980	18980	18980	18980	0
502	20230607	131500	125910270	18980	18980	18980	18980	0
503	20230607	131400	125910270	18980	18980	18980	18980	0
504	20230607	131300	125910270	18980	18980	18980	18980	0
505	20230607	131200	125910270	18980	18980	18980	18980	0
506	20230607	131100	125910270	18980	18980	18980	18980	0
507	20230607	131000	125910270	18980	18980	18980	18980	0
508	20230607	130900	125910270	18980	18980	18980	18980	4
509	20230607	130800	125834350	18990	19000	19000	18990	98
510	20230607	130700	123973080	18990	18990	18990	18990	3
511	20230607	130600	123916110	18990	19000	19000	18990	30
512	20230607	130500	123346400	19000	19000	19000	19000	0
513	20230607	130400	123346400	19000	19000	19000	19000	786
514	20230607	130300	108412400	19060	19060	19060	19060	0
515	20230607	130200	108412400	19060	19060	19060	19060	0
516	20230607	130100	108412400	19060	19060	19060	19060	0
517	20230607	130000	108412400	19060	19060	19060	19060	0
518	20230607	125900	108412400	19060	19060	19060	19060	0
519	20230607	125800	108412400	19060	19060	19060	19060	0
520	20230607	125700	108412400	19060	19060	19060	19060	0
521	20230607	125600	108412400	19060	19060	19060	19060	0
522	20230607	125500	108412400	19060	19060	19060	19060	0
523	20230607	125400	108412400	19060	19060	19060	19060	0
524	20230607	125300	108412400	19060	19060	19060	19060	0
525	20230607	125200	108412400	19060	19060	19060	19060	0
526	20230607	125100	108412400	19060	19060	19060	19060	0
527	20230607	125000	108412400	19060	19060	19060	19060	0
528	20230607	124900	108412400	19060	19050	19060	19050	14
529	20230607	124800	108145580	19000	19000	19000	19000	0
530	20230607	124700	108145580	19000	19000	19000	19000	0
531	20230607	124600	108145580	19000	19000	19000	19000	0
532	20230607	124500	108145580	19000	19000	19000	19000	0
533	20230607	124400	108145580	19000	19000	19000	19000	0
534	20230607	124300	108145580	19000	19000	19000	19000	3
535	20230607	124200	108088580	19000	19000	19000	19000	0
536	20230607	124100	108088580	19000	19000	19000	19000	0
537	20230607	124000	108088580	19000	19000	19000	19000	0
538	20230607	123900	108088580	19000	19000	19000	19000	0
539	20230607	123800	108088580	19000	19000	19000	19000	0
540	20230607	123700	108088580	19000	19000	19000	19000	0
541	20230607	123600	108088580	19000	19000	19000	19000	0
542	20230607	123500	108088580	19000	19000	19000	19000	0
543	20230607	123400	108088580	19000	19000	19000	19000	0
544	20230607	123300	108088580	19000	19000	19000	19000	0
545	20230607	123200	108088580	19000	19000	19000	19000	0
546	20230607	123100	108088580	19000	19000	19000	19000	12
547	20230607	123000	107860580	19000	19020	19020	19000	35
548	20230607	122900	107194910	19020	19020	19020	19020	4
549	20230607	122800	107118830	19050	19050	19050	19050	0
550	20230607	122700	107118830	19050	19050	19050	19050	0
551	20230607	122600	107118830	19050	19050	19050	19050	0
552	20230607	122500	107118830	19050	19050	19050	19050	0
553	20230607	122400	107118830	19050	19050	19050	19050	0
554	20230607	122300	107118830	19050	19050	19050	19050	0
555	20230607	122200	107118830	19050	19050	19050	19050	0
556	20230607	122100	107118830	19050	19050	19050	19050	0
557	20230607	122000	107118830	19050	19050	19050	19050	0
558	20230607	121900	107118830	19050	19050	19050	19050	0
559	20230607	121800	107118830	19050	19050	19050	19050	0
560	20230607	121700	107118830	19050	19050	19050	19050	0
561	20230607	121600	107118830	19050	19050	19050	19050	0
562	20230607	121500	107118830	19050	19050	19050	19050	0
563	20230607	121400	107118830	19050	19050	19050	19050	0
564	20230607	121300	107118830	19050	19050	19050	19050	0
565	20230607	121200	107118830	19050	19050	19050	19050	6
566	20230607	121100	107004530	19060	19060	19060	19060	0
567	20230607	121000	107004530	19060	19060	19060	19060	0
568	20230607	120900	107004530	19060	19060	19060	19060	0
569	20230607	120800	107004530	19060	19060	19060	19060	0
570	20230607	120700	107004530	19060	19060	19060	19060	0
571	20230607	120600	107004530	19060	19060	19060	19060	0
572	20230607	120500	107004530	19060	19060	19060	19060	0
573	20230607	120400	107004530	19060	19060	19060	19060	0
574	20230607	120300	107004530	19060	19060	19060	19060	10
575	20230607	120200	106813930	19060	19060	19060	19060	0
576	20230607	120100	106813930	19060	19060	19060	19060	0
577	20230607	120000	106813930	19060	19060	19060	19060	0
578	20230607	115900	106813930	19060	19060	19060	19060	57
579	20230607	115800	105727510	19060	19060	19060	19060	0
580	20230607	115700	105727510	19060	19060	19060	19060	0
581	20230607	115600	105727510	19060	19060	19060	19060	0
582	20230607	115500	105727510	19060	19060	19060	19060	0
583	20230607	115400	105727510	19060	19060	19060	19060	0
584	20230607	115300	105727510	19060	19060	19060	19060	0
585	20230607	115200	105727510	19060	19060	19060	19060	0
586	20230607	115100	105727510	19060	19060	19060	19060	0
587	20230607	115000	105727510	19060	19060	19060	19060	0
588	20230607	114900	105727510	19060	19060	19060	19060	0
589	20230607	114800	105727510	19060	19060	19060	19060	0
590	20230607	114700	105727510	19060	19060	19080	19060	171
591	20230607	114600	102468030	19080	19080	19080	19080	0
592	20230607	114500	102468030	19080	19080	19080	19080	0
593	20230607	114400	102468030	19080	19080	19080	19080	1
594	20230607	114300	102448950	19070	19060	19070	19060	21
595	20230607	114200	102048550	19030	19030	19030	19030	7
596	20230607	114100	101915340	19030	19030	19030	19030	0
597	20230607	114000	101915340	19030	19030	19030	19030	0
598	20230607	113900	101915340	19030	19030	19030	19030	0
599	20230607	113800	101915340	19030	19030	19030	19030	0
600	20230607	113700	101915340	19030	19030	19030	19030	0
601	20230607	113600	101915340	19030	19030	19030	19030	0
602	20230607	113500	101915340	19030	19030	19030	19030	0
603	20230607	113400	101915340	19030	19030	19030	19030	0
604	20230607	113300	101915340	19030	19030	19030	19030	0
605	20230607	113200	101915340	19030	19030	19030	19030	12
606	20230607	113100	101686980	19030	19030	19030	19030	0
607	20230607	113000	101686980	19030	19030	19030	19030	0
608	20230607	112900	101686980	19030	19030	19030	19030	0
609	20230607	112800	101686980	19030	19030	19030	19030	0
610	20230607	112700	101686980	19030	19030	19030	19030	0
611	20230607	112600	101686980	19030	19030	19030	19030	0
612	20230607	112500	101686980	19030	19030	19030	19030	0
613	20230607	112400	101686980	19030	19030	19030	19030	0
614	20230607	112300	101686980	19030	19030	19030	19030	0
615	20230607	112200	101686980	19030	19030	19030	19030	0
616	20230607	112100	101686980	19030	19030	19030	19030	200
617	20230607	112000	97880980	18990	18990	18990	18990	0
618	20230607	111900	97880980	18990	18990	18990	18990	0
619	20230607	111800	97880980	18990	18990	18990	18990	0
620	20230607	111700	97880980	18990	18990	18990	18990	0
621	20230607	111600	97880980	18990	18990	18990	18990	0
622	20230607	111500	97880980	18990	18990	18990	18990	0
623	20230607	111400	97880980	18990	18990	18990	18990	1
624	20230607	111300	97861990	19000	19000	19000	19000	0
625	20230607	111200	97861990	19000	19000	19000	19000	0
626	20230607	111100	97861990	19000	19000	19000	19000	0
627	20230607	111000	97861990	19000	19000	19000	19000	0
628	20230607	110900	97861990	19000	19000	19000	19000	1
629	20230607	110800	97842990	19060	19060	19060	19060	0
630	20230607	110700	97842990	19060	19060	19060	19060	220
631	20230607	110600	93649790	19060	19060	19060	19060	0
632	20230607	110500	93649790	19060	19060	19060	19060	22
633	20230607	110400	93230470	19070	19070	19070	19070	0
634	20230607	110300	93230470	19070	19070	19070	19070	0
635	20230607	110200	93230470	19070	19070	19070	19070	0
636	20230607	110100	93230470	19070	19070	19070	19070	0
637	20230607	110000	93230470	19070	19070	19070	19070	0
638	20230607	105900	93230470	19070	19070	19070	19070	0
639	20230607	105800	93230470	19070	19070	19070	19070	1
640	20230607	105700	93211400	19040	19040	19040	19040	0
641	20230607	105600	93211400	19040	19040	19040	19040	1
642	20230607	105500	93192360	19020	19020	19020	19020	1
643	20230607	105400	93173340	19020	19020	19020	19020	1
644	20230607	105300	93154320	19020	19020	19020	19020	0
645	20230607	105200	93154320	19020	19020	19020	19020	0
646	20230607	105100	93154320	19020	19020	19020	19020	0
647	20230607	105000	93154320	19020	19080	19080	19020	26
648	20230607	104900	92659740	19120	19120	19120	19120	0
649	20230607	104800	92659740	19120	19120	19120	19120	0
650	20230607	104700	92659740	19120	19120	19120	19120	0
651	20230607	104600	92659740	19120	19120	19120	19120	0
652	20230607	104500	92659740	19120	19120	19120	19120	0
653	20230607	104400	92659740	19120	19120	19120	19120	14
654	20230607	104300	92392060	19120	18960	19120	18960	1984
655	20230607	104200	54510110	18920	18920	18920	18920	0
656	20230607	104100	54510110	18920	18920	18920	18920	0
657	20230607	104000	54510110	18920	18920	18920	18920	0
658	20230607	103900	54510110	18920	18920	18920	18920	0
659	20230607	103800	54510110	18920	18920	18920	18920	0
660	20230607	103700	54510110	18920	18920	18920	18920	0
661	20230607	103600	54510110	18920	18920	18920	18920	11
662	20230607	103500	54301990	18920	18920	18920	18920	0
663	20230607	103400	54301990	18920	18920	18920	18920	0
664	20230607	103300	54301990	18920	18920	18920	18920	0
665	20230607	103200	54301990	18920	18920	18920	18920	0
666	20230607	103100	54301990	18920	18920	18920	18920	0
667	20230607	103000	54301990	18920	18920	18920	18920	100
668	20230607	102900	52409990	18930	18930	18930	18930	0
669	20230607	102800	52409990	18930	18930	18930	18930	0
670	20230607	102700	52409990	18930	18930	18930	18930	0
671	20230607	102600	52409990	18930	18930	18930	18930	0
672	20230607	102500	52409990	18930	18930	18930	18930	173
673	20230607	102400	49135100	18960	18960	18960	18960	0
674	20230607	102300	49135100	18960	18960	18960	18960	0
675	20230607	102200	49135100	18960	18960	18960	18960	0
676	20230607	102100	49135100	18960	18960	18960	18960	0
677	20230607	102000	49135100	18960	18930	18960	18930	11
678	20230607	101900	48926690	18960	18960	18960	18960	1
679	20230607	101800	48907730	18960	18960	18960	18960	71
680	20230607	101700	47561570	18950	18950	18950	18950	0
681	20230607	101600	47561570	18950	18950	18950	18950	2
682	20230607	101500	47523670	18960	18960	18960	18960	0
683	20230607	101400	47523670	18960	18960	18960	18960	0
684	20230607	101300	47523670	18960	18960	18960	18960	0
685	20230607	101200	47523670	18960	18960	18960	18960	2
686	20230607	101100	47485750	18960	18960	18960	18960	0
687	20230607	101000	47485750	18960	18960	18960	18960	0
688	20230607	100900	47485750	18960	18960	18960	18960	1
689	20230607	100800	47466790	18960	18960	18960	18960	0
690	20230607	100700	47466790	18960	18960	18960	18960	1
691	20230607	100600	47447830	18960	18960	18960	18960	0
692	20230607	100500	47447830	18960	18960	18960	18960	0
693	20230607	100400	47447830	18960	18960	18960	18960	0
694	20230607	100300	47447830	18960	18960	18960	18960	4
695	20230607	100200	47371990	18960	18960	18960	18960	0
696	20230607	100100	47371990	18960	18950	18960	18950	3
697	20230607	100000	47315130	18950	18950	18950	18950	2
698	20230607	095900	47277230	18950	18940	18950	18940	96
699	20230607	095800	45458130	18930	18930	18930	18930	0
700	20230607	095700	45458130	18930	18930	18930	18930	0
701	20230607	095600	45458130	18930	18930	18930	18930	0
702	20230607	095500	45458130	18930	18930	18930	18930	0
703	20230607	095400	45458130	18930	18930	18930	18930	4
704	20230607	095300	45382410	18950	18950	18950	18950	0
705	20230607	095200	45382410	18950	18950	18950	18950	0
706	20230607	095100	45382410	18950	18950	18950	18950	0
707	20230607	095000	45382410	18950	18950	18950	18950	0
708	20230607	094900	45382410	18950	18950	18950	18950	0
709	20230607	094800	45382410	18950	18950	18950	18950	0
710	20230607	094700	45382410	18950	18950	18950	18950	0
711	20230607	094600	45382410	18950	18950	18950	18950	3
712	20230607	094500	45325560	18950	18950	18950	18950	133
713	20230607	094400	42805210	18960	18990	18990	18920	1058
714	20230607	094300	22777720	19030	19030	19030	19030	0
715	20230607	094200	22777720	19030	19030	19030	19030	7
716	20230607	094100	22644510	19030	19030	19030	19030	0
717	20230607	094000	22644510	19030	19030	19030	19030	0
718	20230607	093900	22644510	19030	19030	19030	19030	0
719	20230607	093800	22644510	19030	19030	19030	19030	5
720	20230607	093700	22549360	19030	19030	19030	19030	21
721	20230607	093600	22149730	19030	19030	19030	19030	5
722	20230607	093500	22054580	19040	19030	19120	19030	1116
723	20230607	093400	725950	19120	19120	19120	19120	0
724	20230607	093300	725950	19120	19120	19120	19120	0
725	20230607	093200	725950	19120	19120	19120	19120	1
726	20230607	093100	706830	19120	19120	19120	19120	0
727	20230607	093000	706830	19120	19120	19120	19120	0
728	20230607	092900	706830	19120	19120	19120	19120	16
729	20230607	092800	400910	18980	18980	18980	18980	1
730	20230607	092700	381930	19120	19120	19120	19120	0
731	20230607	092600	381930	19120	19120	19120	19120	0
732	20230607	092500	381930	19120	19120	19120	19120	0
733	20230607	092400	381930	19120	19120	19120	19120	0
734	20230607	092300	381930	19120	19120	19120	19120	0
735	20230607	092200	381930	19120	19030	19120	19030	3
736	20230607	092100	324670	18910	18910	18910	18910	0
737	20230607	092000	324670	18910	18910	18910	18910	0
738	20230607	091900	324670	18910	18910	18910	18910	0
739	20230607	091800	324670	18910	18910	18910	18910	0
740	20230607	091700	324670	18910	18910	18910	18910	0
741	20230607	091600	324670	18910	18910	18910	18910	0
742	20230607	091500	324670	18910	18910	18910	18910	0
743	20230607	091400	324670	18910	18910	18910	18910	0
744	20230607	091300	324670	18910	18910	18910	18910	0
745	20230607	091200	324670	18910	18910	18910	18910	0
746	20230607	091100	324670	18910	18910	18910	18910	0
747	20230607	091000	324670	18910	18910	18910	18910	0
748	20230607	090900	324670	18910	18910	18910	18910	0
749	20230607	090800	324670	18910	18910	18910	18910	0
750	20230607	090700	324670	18910	18910	18910	18910	0
751	20230607	090600	324670	18910	18910	18910	18910	1
752	20230607	090500	305760	19120	19120	19120	19120	0
753	20230607	090400	305760	19120	19120	19120	19120	0
754	20230607	090300	305760	19120	19120	19120	19120	1
755	20230607	090200	286640	19120	19120	19120	19120	1
756	20230607	090100	267520	18900	19120	19120	18900	11
757	20230607	090000	57420	19140	19140	19140	19140	3