KissMeData/006840/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204200	299349270	18810	18810	18810	18810	161
3	20230608	204100	299349270	18810	18810	18810	18810	0
4	20230608	204000	299349270	18810	18810	18810	18810	0
5	20230608	203900	299349270	18810	18810	18810	18810	0
6	20230608	203800	299349270	18810	18810	18810	18810	0
7	20230608	203700	299349270	18810	18810	18810	18810	0
8	20230608	203600	299349270	18810	18810	18810	18810	0
9	20230608	203500	299349270	18810	18810	18810	18810	0
10	20230608	203400	299349270	18810	18810	18810	18810	0
11	20230608	203300	299349270	18810	18810	18810	18810	0
12	20230608	203200	299349270	18810	18810	18810	18810	0
13	20230608	203100	299349270	18810	18810	18810	18810	0
14	20230608	203000	299349270	18810	18810	18810	18810	0
15	20230608	202900	299349270	18810	18810	18810	18810	0
16	20230608	202800	299349270	18810	18810	18810	18810	0
17	20230608	202700	299349270	18810	18810	18810	18810	0
18	20230608	202600	299349270	18810	18810	18810	18810	0
19	20230608	202500	299349270	18810	18810	18810	18810	0
20	20230608	202400	299349270	18810	18810	18810	18810	0
21	20230608	202300	299349270	18810	18810	18810	18810	0
22	20230608	202200	299349270	18810	18810	18810	18810	0
23	20230608	202100	299349270	18810	18810	18810	18810	0
24	20230608	202000	299349270	18810	18810	18810	18810	0
25	20230608	201900	299349270	18810	18810	18810	18810	0
26	20230608	201800	299349270	18810	18810	18810	18810	0
27	20230608	201700	299349270	18810	18810	18810	18810	0
28	20230608	201600	299349270	18810	18810	18810	18810	0
29	20230608	201500	299349270	18810	18810	18810	18810	0
30	20230608	201400	299349270	18810	18810	18810	18810	0
31	20230608	201300	299349270	18810	18810	18810	18810	0
32	20230608	201200	299349270	18810	18810	18810	18810	161
33	20230608	201100	299349270	18810	18810	18810	18810	0
34	20230608	201000	299349270	18810	18810	18810	18810	0
35	20230608	200900	299349270	18810	18810	18810	18810	0
36	20230608	200800	299349270	18810	18810	18810	18810	0
37	20230608	200700	299349270	18810	18810	18810	18810	0
38	20230608	200600	299349270	18810	18810	18810	18810	0
39	20230608	200500	299349270	18810	18810	18810	18810	0
40	20230608	200400	299349270	18810	18810	18810	18810	0
41	20230608	200300	299349270	18810	18810	18810	18810	0
42	20230608	200200	299349270	18810	18810	18810	18810	0
43	20230608	200100	299349270	18810	18810	18810	18810	0
44	20230608	200000	299349270	18810	18810	18810	18810	0
45	20230608	195900	299349270	18810	18810	18810	18810	0
46	20230608	195800	299349270	18810	18810	18810	18810	0
47	20230608	195700	299349270	18810	18810	18810	18810	0
48	20230608	195600	299349270	18810	18810	18810	18810	0
49	20230608	195500	299349270	18810	18810	18810	18810	0
50	20230608	195400	299349270	18810	18810	18810	18810	0
51	20230608	195300	299349270	18810	18810	18810	18810	0
52	20230608	195200	299349270	18810	18810	18810	18810	0
53	20230608	195100	299349270	18810	18810	18810	18810	0
54	20230608	195000	299349270	18810	18810	18810	18810	0
55	20230608	194900	299349270	18810	18810	18810	18810	0
56	20230608	194800	299349270	18810	18810	18810	18810	0
57	20230608	194700	299349270	18810	18810	18810	18810	0
58	20230608	194600	299349270	18810	18810	18810	18810	0
59	20230608	194500	299349270	18810	18810	18810	18810	0
60	20230608	194400	299349270	18810	18810	18810	18810	0
61	20230608	194300	299349270	18810	18810	18810	18810	0
62	20230608	194200	299349270	18810	18810	18810	18810	161
63	20230608	194100	299349270	18810	18810	18810	18810	0
64	20230608	194000	299349270	18810	18810	18810	18810	0
65	20230608	193900	299349270	18810	18810	18810	18810	0
66	20230608	193800	299349270	18810	18810	18810	18810	0
67	20230608	193700	299349270	18810	18810	18810	18810	0
68	20230608	193600	299349270	18810	18810	18810	18810	0
69	20230608	193500	299349270	18810	18810	18810	18810	0
70	20230608	193400	299349270	18810	18810	18810	18810	0
71	20230608	193300	299349270	18810	18810	18810	18810	0
72	20230608	193200	299349270	18810	18810	18810	18810	0
73	20230608	193100	299349270	18810	18810	18810	18810	0
74	20230608	193000	299349270	18810	18810	18810	18810	0
75	20230608	192900	299349270	18810	18810	18810	18810	0
76	20230608	192800	299349270	18810	18810	18810	18810	0
77	20230608	192700	299349270	18810	18810	18810	18810	0
78	20230608	192600	299349270	18810	18810	18810	18810	0
79	20230608	192500	299349270	18810	18810	18810	18810	0
80	20230608	192400	299349270	18810	18810	18810	18810	0
81	20230608	192300	299349270	18810	18810	18810	18810	0
82	20230608	192200	299349270	18810	18810	18810	18810	0
83	20230608	192100	299349270	18810	18810	18810	18810	0
84	20230608	192000	299349270	18810	18810	18810	18810	0
85	20230608	191900	299349270	18810	18810	18810	18810	0
86	20230608	191800	299349270	18810	18810	18810	18810	0
87	20230608	191700	299349270	18810	18810	18810	18810	0
88	20230608	191600	299349270	18810	18810	18810	18810	0
89	20230608	191500	299349270	18810	18810	18810	18810	0
90	20230608	191400	299349270	18810	18810	18810	18810	0
91	20230608	191300	299349270	18810	18810	18810	18810	0
92	20230608	191200	299349270	18810	18810	18810	18810	161
93	20230608	191100	299349270	18810	18810	18810	18810	0
94	20230608	191000	299349270	18810	18810	18810	18810	0
95	20230608	190900	299349270	18810	18810	18810	18810	0
96	20230608	190800	299349270	18810	18810	18810	18810	0
97	20230608	190700	299349270	18810	18810	18810	18810	0
98	20230608	190600	299349270	18810	18810	18810	18810	0
99	20230608	190500	299349270	18810	18810	18810	18810	0
100	20230608	190400	299349270	18810	18810	18810	18810	0
101	20230608	190300	299349270	18810	18810	18810	18810	0
102	20230608	190200	299349270	18810	18810	18810	18810	0
103	20230608	190100	299349270	18810	18810	18810	18810	0
104	20230608	190000	299349270	18810	18810	18810	18810	0
105	20230608	185900	299349270	18810	18810	18810	18810	0
106	20230608	185800	299349270	18810	18810	18810	18810	0
107	20230608	185700	299349270	18810	18810	18810	18810	0
108	20230608	185600	299349270	18810	18810	18810	18810	0
109	20230608	185500	299349270	18810	18810	18810	18810	0
110	20230608	185400	299349270	18810	18810	18810	18810	0
111	20230608	185300	299349270	18810	18810	18810	18810	0
112	20230608	185200	299349270	18810	18810	18810	18810	0
113	20230608	185100	299349270	18810	18810	18810	18810	0
114	20230608	185000	299349270	18810	18810	18810	18810	0
115	20230608	184900	299349270	18810	18810	18810	18810	0
116	20230608	184800	299349270	18810	18810	18810	18810	0
117	20230608	184700	299349270	18810	18810	18810	18810	0
118	20230608	184600	299349270	18810	18810	18810	18810	0
119	20230608	184500	299349270	18810	18810	18810	18810	0
120	20230608	184400	299349270	18810	18810	18810	18810	0
121	20230608	184300	299349270	18810	18810	18810	18810	0
122	20230608	184200	299349270	18810	18810	18810	18810	161
123	20230608	184100	299349270	18810	18810	18810	18810	0
124	20230608	184000	299349270	18810	18810	18810	18810	0
125	20230608	183900	299349270	18810	18810	18810	18810	0
126	20230608	183800	299349270	18810	18810	18810	18810	0
127	20230608	183700	299349270	18810	18810	18810	18810	0
128	20230608	183600	299349270	18810	18810	18810	18810	0
129	20230608	183500	299349270	18810	18810	18810	18810	0
130	20230608	183400	299349270	18810	18810	18810	18810	0
131	20230608	183300	299349270	18810	18810	18810	18810	0
132	20230608	183200	299349270	18810	18810	18810	18810	0
133	20230608	183100	299349270	18810	18810	18810	18810	0
134	20230608	183000	299349270	18810	18810	18810	18810	0
135	20230608	182900	299349270	18810	18810	18810	18810	0
136	20230608	182800	299349270	18810	18810	18810	18810	0
137	20230608	182700	299349270	18810	18810	18810	18810	0
138	20230608	182600	299349270	18810	18810	18810	18810	0
139	20230608	182500	299349270	18810	18810	18810	18810	0
140	20230608	182400	299349270	18810	18810	18810	18810	0
141	20230608	182300	299349270	18810	18810	18810	18810	0
142	20230608	182200	299349270	18810	18810	18810	18810	0
143	20230608	182100	299349270	18810	18810	18810	18810	0
144	20230608	182000	299349270	18810	18810	18810	18810	0
145	20230608	181900	299349270	18810	18810	18810	18810	0
146	20230608	181800	299349270	18810	18810	18810	18810	0
147	20230608	181700	299349270	18810	18810	18810	18810	0
148	20230608	181600	299349270	18810	18810	18810	18810	0
149	20230608	181500	299349270	18810	18810	18810	18810	0
150	20230608	181400	299349270	18810	18810	18810	18810	0
151	20230608	181300	299349270	18810	18810	18810	18810	0
152	20230608	181200	299349270	18810	18810	18810	18810	161
153	20230608	181100	299349270	18810	18810	18810	18810	0
154	20230608	181000	299349270	18810	18810	18810	18810	0
155	20230608	180900	299349270	18810	18810	18810	18810	0
156	20230608	180800	299349270	18810	18810	18810	18810	0
157	20230608	180700	299349270	18810	18810	18810	18810	0
158	20230608	180600	299349270	18810	18810	18810	18810	0
159	20230608	180500	299349270	18810	18810	18810	18810	0
160	20230608	180400	299349270	18810	18810	18810	18810	0
161	20230608	180300	299349270	18810	18810	18810	18810	0
162	20230608	180200	299349270	18810	18810	18810	18810	0
163	20230608	180100	299349270	18810	18810	18810	18810	0
164	20230608	180000	299349270	18810	18810	18810	18810	0
165	20230608	175900	299349270	18810	18810	18810	18810	0
166	20230608	175800	299349270	18810	18810	18810	18810	0
167	20230608	175700	299349270	18810	18810	18810	18810	0
168	20230608	175600	299349270	18810	18810	18810	18810	0
169	20230608	175500	299349270	18810	18810	18810	18810	0
170	20230608	175400	299349270	18810	18810	18810	18810	0
171	20230608	175300	299349270	18810	18810	18810	18810	0
172	20230608	175200	299349270	18810	18810	18810	18810	0
173	20230608	175100	299349270	18810	18810	18810	18810	0
174	20230608	175000	299349270	18810	18810	18810	18810	0
175	20230608	174900	299349270	18810	18810	18810	18810	0
176	20230608	174800	299349270	18810	18810	18810	18810	0
177	20230608	174700	299349270	18810	18810	18810	18810	0
178	20230608	174600	299349270	18810	18810	18810	18810	0
179	20230608	174500	299349270	18810	18810	18810	18810	0
180	20230608	174400	299349270	18810	18810	18810	18810	0
181	20230608	174300	299349270	18810	18810	18810	18810	0
182	20230608	174200	299349270	18810	18810	18810	18810	161
183	20230608	174100	299349270	18810	18810	18810	18810	0
184	20230608	174000	299349270	18810	18810	18810	18810	0
185	20230608	173900	299349270	18810	18810	18810	18810	0
186	20230608	173800	299349270	18810	18810	18810	18810	0
187	20230608	173700	299349270	18810	18810	18810	18810	0
188	20230608	173600	299349270	18810	18810	18810	18810	0
189	20230608	173500	299349270	18810	18810	18810	18810	0
190	20230608	173400	299349270	18810	18810	18810	18810	0
191	20230608	173300	299349270	18810	18810	18810	18810	0
192	20230608	173200	299349270	18810	18810	18810	18810	0
193	20230608	173100	299349270	18810	18810	18810	18810	0
194	20230608	173000	299349270	18810	18810	18810	18810	0
195	20230608	172900	299349270	18810	18810	18810	18810	0
196	20230608	172800	299349270	18810	18810	18810	18810	0
197	20230608	172700	299349270	18810	18810	18810	18810	0
198	20230608	172600	299349270	18810	18810	18810	18810	0
199	20230608	172500	299349270	18810	18810	18810	18810	0
200	20230608	172400	299349270	18810	18810	18810	18810	0
201	20230608	172300	299349270	18810	18810	18810	18810	0
202	20230608	172200	299349270	18810	18810	18810	18810	0
203	20230608	172100	299349270	18810	18810	18810	18810	0
204	20230608	172000	299349270	18810	18810	18810	18810	0
205	20230608	171900	299349270	18810	18810	18810	18810	0
206	20230608	171800	299349270	18810	18810	18810	18810	0
207	20230608	171700	299349270	18810	18810	18810	18810	0
208	20230608	171600	299349270	18810	18810	18810	18810	0
209	20230608	171500	299349270	18810	18810	18810	18810	0
210	20230608	171400	299349270	18810	18810	18810	18810	0
211	20230608	171300	299349270	18810	18810	18810	18810	0
212	20230608	171200	299349270	18810	18810	18810	18810	161
213	20230608	171100	299349270	18810	18810	18810	18810	0
214	20230608	171000	299349270	18810	18810	18810	18810	0
215	20230608	170900	299349270	18810	18810	18810	18810	0
216	20230608	170800	299349270	18810	18810	18810	18810	0
217	20230608	170700	299349270	18810	18810	18810	18810	0
218	20230608	170600	299349270	18810	18810	18810	18810	0
219	20230608	170500	299349270	18810	18810	18810	18810	0
220	20230608	170400	299349270	18810	18810	18810	18810	0
221	20230608	170300	299349270	18810	18810	18810	18810	0
222	20230608	170200	299349270	18810	18810	18810	18810	0
223	20230608	170100	299349270	18810	18810	18810	18810	0
224	20230608	170000	299349270	18810	18810	18810	18810	0
225	20230608	165900	299349270	18810	18810	18810	18810	0
226	20230608	165800	299349270	18810	18810	18810	18810	0
227	20230608	165700	299349270	18810	18810	18810	18810	0
228	20230608	165600	299349270	18810	18810	18810	18810	0
229	20230608	165500	299349270	18810	18810	18810	18810	0
230	20230608	165400	299349270	18810	18810	18810	18810	0
231	20230608	165300	299349270	18810	18810	18810	18810	0
232	20230608	165200	299349270	18810	18810	18810	18810	0
233	20230608	165100	299349270	18810	18810	18810	18810	0
234	20230608	165000	299349270	18810	18810	18810	18810	0
235	20230608	164900	299349270	18810	18810	18810	18810	0
236	20230608	164800	299349270	18810	18810	18810	18810	0
237	20230608	164700	299349270	18810	18810	18810	18810	0
238	20230608	164600	299349270	18810	18810	18810	18810	0
239	20230608	164500	299349270	18810	18810	18810	18810	0
240	20230608	164400	299349270	18810	18810	18810	18810	0
241	20230608	164300	299349270	18810	18810	18810	18810	0
242	20230608	164200	299349270	18810	18810	18810	18810	161
243	20230608	164100	299349270	18810	18810	18810	18810	0
244	20230608	164000	299349270	18810	18810	18810	18810	0
245	20230608	163900	299349270	18810	18810	18810	18810	0
246	20230608	163800	299349270	18810	18810	18810	18810	0
247	20230608	163700	299349270	18810	18810	18810	18810	0
248	20230608	163600	299349270	18810	18810	18810	18810	0
249	20230608	163500	299349270	18810	18810	18810	18810	0
250	20230608	163400	299349270	18810	18810	18810	18810	0
251	20230608	163300	299349270	18810	18810	18810	18810	0
252	20230608	163200	299349270	18810	18810	18810	18810	0
253	20230608	163100	299349270	18810	18810	18810	18810	0
254	20230608	163000	299349270	18810	18810	18810	18810	0
255	20230608	162900	299349270	18810	18810	18810	18810	0
256	20230608	162800	299349270	18810	18810	18810	18810	0
257	20230608	162700	299349270	18810	18810	18810	18810	0
258	20230608	162600	299349270	18810	18810	18810	18810	0
259	20230608	162500	299349270	18810	18810	18810	18810	0
260	20230608	162400	299349270	18810	18810	18810	18810	0
261	20230608	162300	299349270	18810	18810	18810	18810	0
262	20230608	162200	299349270	18810	18810	18810	18810	0
263	20230608	162100	299349270	18810	18810	18810	18810	0
264	20230608	162000	299349270	18810	18810	18810	18810	0
265	20230608	161900	299349270	18810	18810	18810	18810	0
266	20230608	161800	299349270	18810	18810	18810	18810	0
267	20230608	161700	299349270	18810	18810	18810	18810	0
268	20230608	161600	299349270	18810	18810	18810	18810	0
269	20230608	161500	299349270	18810	18810	18810	18810	0
270	20230608	161400	299349270	18810	18810	18810	18810	0
271	20230608	161300	299349270	18810	18810	18810	18810	0
272	20230608	161200	299349270	18810	18810	18810	18810	161
273	20230608	161100	299349270	18810	18810	18810	18810	0
274	20230608	161000	299349270	18810	18810	18810	18810	0
275	20230608	160900	299349270	18810	18810	18810	18810	0
276	20230608	160800	299349270	18810	18810	18810	18810	0
277	20230608	160700	299349270	18810	18810	18810	18810	0
278	20230608	160600	299349270	18810	18810	18810	18810	0
279	20230608	160500	299349270	18810	18810	18810	18810	0
280	20230608	160400	299349270	18810	18810	18810	18810	0
281	20230608	160300	299349270	18810	18810	18810	18810	0
282	20230608	160200	299349270	18810	18810	18810	18810	0
283	20230608	160100	299349270	18810	18810	18810	18810	0
284	20230608	160000	299349270	18810	18810	18810	18810	0
285	20230608	155900	299349270	18810	18810	18810	18810	0
286	20230608	155800	299349270	18810	18810	18810	18810	0
287	20230608	155700	299349270	18810	18810	18810	18810	0
288	20230608	155600	299349270	18810	18810	18810	18810	0
289	20230608	155500	299349270	18810	18810	18810	18810	0
290	20230608	155400	299349270	18810	18810	18810	18810	0
291	20230608	155300	299349270	18810	18810	18810	18810	0
292	20230608	155200	299349270	18810	18810	18810	18810	0
293	20230608	155100	299349270	18810	18810	18810	18810	0
294	20230608	155000	299349270	18810	18810	18810	18810	0
295	20230608	154900	299349270	18810	18810	18810	18810	0
296	20230608	154800	299349270	18810	18810	18810	18810	0
297	20230608	154700	299349270	18810	18810	18810	18810	0
298	20230608	154600	299349270	18810	18810	18810	18810	0
299	20230608	154500	299349270	18810	18810	18810	18810	0
300	20230608	154400	299349270	18810	18810	18810	18810	0
301	20230608	154300	299349270	18810	18810	18810	18810	0
302	20230608	154200	299349270	18810	18810	18810	18810	161
303	20230608	154100	299349270	18810	18810	18810	18810	0
304	20230608	154000	299349270	18810	18810	18810	18810	0
305	20230608	153900	299349270	18810	18810	18810	18810	0
306	20230608	153800	299349270	18810	18810	18810	18810	0
307	20230608	153700	299349270	18810	18810	18810	18810	0
308	20230608	153600	299349270	18810	18810	18810	18810	0
309	20230608	153500	299349270	18810	18810	18810	18810	0
310	20230608	153400	299349270	18810	18810	18810	18810	0
311	20230608	153300	299349270	18810	18810	18810	18810	0
312	20230608	153200	299349270	18810	18810	18810	18810	0
313	20230608	153100	299349270	18810	18810	18810	18810	0
314	20230608	153000	299349270	18810	18810	18810	18810	161
315	20230608	152900	296320860	18810	18810	18810	18810	0
316	20230608	152800	296320860	18810	18810	18810	18810	0
317	20230608	152700	296320860	18810	18810	18810	18810	0
318	20230608	152600	296320860	18810	18810	18810	18810	0
319	20230608	152500	296320860	18810	18810	18810	18810	0
320	20230608	152400	296320860	18810	18810	18810	18810	0
321	20230608	152300	296320860	18810	18810	18810	18810	0
322	20230608	152200	296320860	18810	18810	18810	18810	0
323	20230608	152100	296320860	18810	18810	18810	18810	0
324	20230608	152000	296320860	18810	18810	18810	18810	0
325	20230608	151900	296320860	18810	18850	18850	18810	50
326	20230608	151800	295380260	18870	18870	18870	18870	1
327	20230608	151700	295361390	18880	18880	18880	18880	0
328	20230608	151600	295361390	18880	18880	18880	18880	0
329	20230608	151500	295361390	18880	18880	18880	18880	0
330	20230608	151400	295361390	18880	18880	18880	18880	4
331	20230608	151300	295285870	18850	18850	18850	18850	0
332	20230608	151200	295285870	18850	18850	18850	18850	0
333	20230608	151100	295285870	18850	18850	18850	18850	0
334	20230608	151000	295285870	18850	18880	18880	18850	50
335	20230608	150900	294341900	18890	18890	18890	18890	0
336	20230608	150800	294341900	18890	18890	18890	18890	1
337	20230608	150700	294323010	18890	18890	18890	18890	2
338	20230608	150600	294285230	18880	18880	18880	18880	0
339	20230608	150500	294285230	18880	18880	18880	18880	13
340	20230608	150400	294039790	18880	18880	18880	18880	0
341	20230608	150300	294039790	18880	18880	18880	18880	0
342	20230608	150200	294039790	18880	18880	18880	18880	14
343	20230608	150100	293775470	18880	18880	18880	18880	0
344	20230608	150000	293775470	18880	18880	18880	18880	1
345	20230608	145900	293756590	18880	18880	18880	18880	0
346	20230608	145800	293756590	18880	18880	18880	18880	0
347	20230608	145700	293756590	18880	18880	18880	18880	0
348	20230608	145600	293756590	18880	18880	18880	18880	0
349	20230608	145500	293756590	18880	18880	18880	18880	0
350	20230608	145400	293756590	18880	18880	18880	18880	0
351	20230608	145300	293756590	18880	18880	18880	18880	0
352	20230608	145200	293756590	18880	18880	18880	18880	0
353	20230608	145100	293756590	18880	18880	18880	18880	0
354	20230608	145000	293756590	18880	18880	18880	18880	0
355	20230608	144900	293756590	18880	18880	18880	18880	0
356	20230608	144800	293756590	18880	18880	18880	18880	0
357	20230608	144700	293756590	18880	18880	18880	18880	0
358	20230608	144600	293756590	18880	18880	18880	18880	0
359	20230608	144500	293756590	18880	18880	18880	18880	0
360	20230608	144400	293756590	18880	18880	18880	18880	5
361	20230608	144300	293662190	18890	18890	18890	18890	0
362	20230608	144200	293662190	18890	18890	18890	18890	0
363	20230608	144100	293662190	18890	18890	18890	18890	0
364	20230608	144000	293662190	18890	18890	18890	18890	0
365	20230608	143900	293662190	18890	18890	18890	18890	0
366	20230608	143800	293662190	18890	18890	18890	18890	1
367	20230608	143700	293643300	18850	18850	18850	18850	0
368	20230608	143600	293643300	18850	18850	18850	18850	0
369	20230608	143500	293643300	18850	18850	18850	18850	0
370	20230608	143400	293643300	18850	18850	18850	18850	0
371	20230608	143300	293643300	18850	18850	18850	18850	0
372	20230608	143200	293643300	18850	18850	18850	18850	35
373	20230608	143100	292983550	18850	18850	18850	18850	0
374	20230608	143000	292983550	18850	18850	18850	18850	5
375	20230608	142900	292889300	18810	18810	18810	18810	88
376	20230608	142800	291234020	18790	18780	18790	18780	321
377	20230608	142700	285203430	18780	18780	18780	18780	0
378	20230608	142600	285203430	18780	18780	18780	18780	0
379	20230608	142500	285203430	18780	18780	18780	18780	0
380	20230608	142400	285203430	18780	18780	18780	18780	100
381	20230608	142300	283325430	18840	18840	18840	18840	0
382	20230608	142200	283325430	18840	18840	18840	18840	0
383	20230608	142100	283325430	18840	18840	18840	18840	1
384	20230608	142000	283306590	18840	18840	18840	18840	0
385	20230608	141900	283306590	18840	18840	18840	18840	0
386	20230608	141800	283306590	18840	18840	18840	18840	0
387	20230608	141700	283306590	18840	18840	18840	18840	0
388	20230608	141600	283306590	18840	18840	18840	18840	0
389	20230608	141500	283306590	18840	18840	18840	18840	0
390	20230608	141400	283306590	18840	18840	18840	18840	0
391	20230608	141300	283306590	18840	18850	18850	18840	271
392	20230608	141200	278200940	18810	18810	18810	18810	270
393	20230608	141100	273122240	18840	18840	18840	18840	0
394	20230608	141000	273122240	18840	18840	18840	18840	0
395	20230608	140900	273122240	18840	18800	18840	18800	249
396	20230608	140800	268431490	18830	18830	18830	18830	0
397	20230608	140700	268431490	18830	18830	18830	18830	0
398	20230608	140600	268431490	18830	18830	18830	18830	0
399	20230608	140500	268431490	18830	18830	18830	18830	1
400	20230608	140400	268412660	18810	18810	18810	18810	0
401	20230608	140300	268412660	18810	18810	18810	18810	0
402	20230608	140200	268412660	18810	18810	18810	18810	0
403	20230608	140100	268412660	18810	18810	18810	18810	0
404	20230608	140000	268412660	18810	18810	18810	18810	1
405	20230608	135900	268393850	18810	18810	18810	18810	1
406	20230608	135800	268375040	18810	18810	18810	18810	0
407	20230608	135700	268375040	18810	18810	18810	18810	0
408	20230608	135600	268375040	18810	18810	18810	18810	0
409	20230608	135500	268375040	18810	18810	18810	18810	15
410	20230608	135400	268092890	18810	18810	18810	18810	0
411	20230608	135300	268092890	18810	18810	18810	18810	0
412	20230608	135200	268092890	18810	18810	18810	18810	0
413	20230608	135100	268092890	18810	18810	18810	18810	0
414	20230608	135000	268092890	18810	18810	18810	18810	0
415	20230608	134900	268092890	18810	18810	18810	18810	1
416	20230608	134800	268074080	18810	18810	18810	18810	0
417	20230608	134700	268074080	18810	18810	18810	18810	0
418	20230608	134600	268074080	18810	18810	18810	18810	0
419	20230608	134500	268074080	18810	18810	18810	18810	0
420	20230608	134400	268074080	18810	18810	18810	18810	0
421	20230608	134300	268074080	18810	18810	18810	18810	0
422	20230608	134200	268074080	18810	18810	18810	18810	0
423	20230608	134100	268074080	18810	18810	18810	18810	0
424	20230608	134000	268074080	18810	18810	18810	18810	0
425	20230608	133900	268074080	18810	18810	18810	18810	0
426	20230608	133800	268074080	18810	18810	18810	18810	0
427	20230608	133700	268074080	18810	18810	18810	18810	0
428	20230608	133600	268074080	18810	18810	18810	18810	4
429	20230608	133500	267998840	18810	18810	18810	18810	0
430	20230608	133400	267998840	18810	18810	18810	18810	0
431	20230608	133300	267998840	18810	18810	18810	18810	0
432	20230608	133200	267998840	18810	18810	18810	18810	0
433	20230608	133100	267998840	18810	18810	18810	18810	0
434	20230608	133000	267998840	18810	18760	18810	18760	2
435	20230608	132900	267961270	18750	18750	18750	18750	0
436	20230608	132800	267961270	18750	18750	18750	18750	0
437	20230608	132700	267961270	18750	18750	18750	18750	0
438	20230608	132600	267961270	18750	18750	18750	18750	0
439	20230608	132500	267961270	18750	18750	18750	18750	0
440	20230608	132400	267961270	18750	18750	18750	18750	0
441	20230608	132300	267961270	18750	18750	18750	18750	0
442	20230608	132200	267961270	18750	18750	18750	18750	0
443	20230608	132100	267961270	18750	18750	18750	18750	0
444	20230608	132000	267961270	18750	18750	18750	18750	0
445	20230608	131900	267961270	18750	18750	18750	18750	0
446	20230608	131800	267961270	18750	18750	18750	18750	0
447	20230608	131700	267961270	18750	18750	18750	18750	0
448	20230608	131600	267961270	18750	18750	18750	18750	0
449	20230608	131500	267961270	18750	18750	18750	18750	70
450	20230608	131400	266648770	18750	18750	18750	18750	0
451	20230608	131300	266648770	18750	18750	18750	18750	0
452	20230608	131200	266648770	18750	18750	18750	18750	0
453	20230608	131100	266648770	18750	18750	18750	18750	150
454	20230608	131000	263836270	18790	18790	18790	18790	0
455	20230608	130900	263836270	18790	18790	18790	18790	0
456	20230608	130800	263836270	18790	18790	18790	18790	150
457	20230608	130700	261017770	18760	18760	18760	18760	0
458	20230608	130600	261017770	18760	18760	18760	18750	351
459	20230608	130500	254434510	18750	18770	18770	18750	500
460	20230608	130400	245053910	18800	18800	18800	18800	0
461	20230608	130300	245053910	18800	18800	18800	18800	0
462	20230608	130200	245053910	18800	18780	18800	18780	194
463	20230608	130100	241410570	18780	18780	18780	18780	0
464	20230608	130000	241410570	18780	18780	18780	18780	1
465	20230608	125900	241391790	18780	18780	18780	18780	0
466	20230608	125800	241391790	18780	18780	18780	18780	0
467	20230608	125700	241391790	18780	18780	18780	18780	1
468	20230608	125600	241373010	18780	18780	18780	18780	0
469	20230608	125500	241373010	18780	18780	18780	18780	3
470	20230608	125400	241316670	18750	18750	18750	18750	0
471	20230608	125300	241316670	18750	18750	18750	18750	0
472	20230608	125200	241316670	18750	18750	18750	18750	0
473	20230608	125100	241316670	18750	18780	18780	18750	1494
474	20230608	125000	213297560	18750	18790	18790	18750	6793
475	20230608	124900	85924510	18800	18800	18800	18800	0
476	20230608	124800	85924510	18800	18800	18800	18800	0
477	20230608	124700	85924510	18800	18800	18800	18800	0
478	20230608	124600	85924510	18800	18800	18800	18800	10
479	20230608	124500	85736510	18800	18800	18800	18800	5
480	20230608	124400	85642510	18800	18800	18800	18800	10
481	20230608	124300	85454510	18790	18790	18790	18790	0
482	20230608	124200	85454510	18790	18790	18790	18790	0
483	20230608	124100	85454510	18790	18790	18790	18790	75
484	20230608	124000	84045260	18790	18790	18790	18790	0
485	20230608	123900	84045260	18790	18790	18790	18790	0
486	20230608	123800	84045260	18790	18790	18790	18790	0
487	20230608	123700	84045260	18790	18790	18790	18790	0
488	20230608	123600	84045260	18790	18790	18790	18790	50
489	20230608	123500	83105760	18760	18760	18760	18760	0
490	20230608	123400	83105760	18760	18760	18760	18760	0
491	20230608	123300	83105760	18760	18760	18760	18760	0
492	20230608	123200	83105760	18760	18770	18770	18760	77
493	20230608	123100	81661210	18780	18780	18780	18780	0
494	20230608	123000	81661210	18780	18780	18780	18780	1
495	20230608	122900	81642430	18780	18780	18780	18780	58
496	20230608	122800	80553190	18780	18790	18790	18780	32
497	20230608	122700	79952180	18800	18800	18800	18800	0
498	20230608	122600	79952180	18800	18820	18820	18800	428
499	20230608	122500	71904040	18850	18850	18850	18850	123
500	20230608	122400	69585490	18890	18870	18890	18870	96
501	20230608	122300	67773050	18870	18870	18870	18870	0
502	20230608	122200	67773050	18870	18870	18870	18870	0
503	20230608	122100	67773050	18870	18870	18870	18870	0
504	20230608	122000	67773050	18870	18870	18870	18870	1
505	20230608	121900	67754180	18890	18890	18890	18890	0
506	20230608	121800	67754180	18890	18890	18890	18890	0
507	20230608	121700	67754180	18890	18890	18890	18890	0
508	20230608	121600	67754180	18890	18890	18890	18890	1
509	20230608	121500	67735290	18900	18900	18900	18900	0
510	20230608	121400	67735290	18900	18900	18900	18900	0
511	20230608	121300	67735290	18900	18900	18900	18900	0
512	20230608	121200	67735290	18900	18900	18900	18900	0
513	20230608	121100	67735290	18900	18900	18900	18900	0
514	20230608	121000	67735290	18900	18900	18900	18900	0
515	20230608	120900	67735290	18900	18900	18900	18900	0
516	20230608	120800	67735290	18900	18900	18900	18900	0
517	20230608	120700	67735290	18900	18900	18900	18900	0
518	20230608	120600	67735290	18900	18900	18900	18900	0
519	20230608	120500	67735290	18900	18900	18900	18900	0
520	20230608	120400	67735290	18900	18900	18900	18900	0
521	20230608	120300	67735290	18900	18900	18900	18900	15
522	20230608	120200	67451790	18900	18900	18900	18900	0
523	20230608	120100	67451790	18900	18900	18900	18900	0
524	20230608	120000	67451790	18900	18900	18900	18900	0
525	20230608	115900	67451790	18900	18920	18920	18900	962
526	20230608	115800	49264630	18950	18950	18950	18950	0
527	20230608	115700	49264630	18950	18950	18950	18950	0
528	20230608	115600	49264630	18950	18950	18950	18950	0
529	20230608	115500	49264630	18950	18950	18950	18950	0
530	20230608	115400	49264630	18950	18950	18950	18950	0
531	20230608	115300	49264630	18950	18950	18950	18950	0
532	20230608	115200	49264630	18950	18950	18950	18950	0
533	20230608	115100	49264630	18950	18950	18950	18950	0
534	20230608	115000	49264630	18950	18950	18950	18950	0
535	20230608	114900	49264630	18950	18950	18950	18950	0
536	20230608	114800	49264630	18950	18950	18950	18950	0
537	20230608	114700	49264630	18950	18950	18950	18950	1
538	20230608	114600	49245680	18950	18950	18950	18950	8
539	20230608	114500	49094080	18920	18920	18920	18920	0
540	20230608	114400	49094080	18920	18920	18920	18920	0
541	20230608	114300	49094080	18920	18920	18920	18920	0
542	20230608	114200	49094080	18920	18920	18920	18920	0
543	20230608	114100	49094080	18920	18920	18920	18920	0
544	20230608	114000	49094080	18920	18920	18920	18920	60
545	20230608	113900	47958880	18920	18920	18920	18920	0
546	20230608	113800	47958880	18920	18920	18920	18920	0
547	20230608	113700	47958880	18920	18920	18920	18920	0
548	20230608	113600	47958880	18920	18920	18920	18920	100
549	20230608	113500	46066880	18950	18950	18950	18950	0
550	20230608	113400	46066880	18950	18940	18950	18940	290
551	20230608	113300	40572050	18940	18940	18940	18940	0
552	20230608	113200	40572050	18940	18940	18940	18940	0
553	20230608	113100	40572050	18940	18940	18940	18940	15
554	20230608	113000	40287950	18940	18940	18940	18940	0
555	20230608	112900	40287950	18940	18940	18940	18940	4
556	20230608	112800	40212190	18940	18940	18940	18940	14
557	20230608	112700	39947030	18950	18950	18950	18950	0
558	20230608	112600	39947030	18950	18950	18950	18950	1
559	20230608	112500	39928080	18920	18920	18920	18920	3
560	20230608	112400	39871320	18930	18930	18930	18930	0
561	20230608	112300	39871320	18930	18930	18930	18930	0
562	20230608	112200	39871320	18930	18930	18930	18930	40
563	20230608	112100	39114120	18930	18930	18930	18930	0
564	20230608	112000	39114120	18930	18930	18930	18930	0
565	20230608	111900	39114120	18930	18930	18930	18930	0
566	20230608	111800	39114120	18930	18930	18930	18930	20
567	20230608	111700	38735520	18930	18930	18930	18930	0
568	20230608	111600	38735520	18930	18930	18930	18930	0
569	20230608	111500	38735520	18930	18930	18930	18930	0
570	20230608	111400	38735520	18930	18930	18930	18930	1
571	20230608	111300	38716590	18910	18910	18910	18910	0
572	20230608	111200	38716590	18910	18910	18910	18910	0
573	20230608	111100	38716590	18910	18910	18910	18910	43
574	20230608	111000	37903460	18900	18900	18900	18900	0
575	20230608	110900	37903460	18900	18900	18900	18900	0
576	20230608	110800	37903460	18900	18900	18900	18900	0
577	20230608	110700	37903460	18900	18930	18930	18900	468
578	20230608	110600	29051580	18960	18960	18960	18960	0
579	20230608	110500	29051580	18960	18960	18960	18960	0
580	20230608	110400	29051580	18960	18960	18960	18960	0
581	20230608	110300	29051580	18960	18960	18960	18960	0
582	20230608	110200	29051580	18960	18960	18960	18960	10
583	20230608	110100	28861980	18960	18960	18960	18960	34
584	20230608	110000	28217340	18980	18980	18980	18980	0
585	20230608	105900	28217340	18980	18980	18980	18980	1
586	20230608	105800	28198360	18980	18980	18980	18980	0
587	20230608	105700	28198360	18980	18980	18980	18980	0
588	20230608	105600	28198360	18980	18980	18980	18980	0
589	20230608	105500	28198360	18980	18980	18980	18980	1
590	20230608	105400	28179380	18980	18980	18980	18980	2
591	20230608	105300	28141420	18980	18980	18980	18980	0
592	20230608	105200	28141420	18980	18980	18980	18980	0
593	20230608	105100	28141420	18980	18980	18980	18980	1
594	20230608	105000	28122440	18970	18970	18970	18970	0
595	20230608	104900	28122440	18970	18970	18970	18970	0
596	20230608	104800	28122440	18970	18970	18970	18970	0
597	20230608	104700	28122440	18970	18970	18970	18970	0
598	20230608	104600	28122440	18970	18970	18970	18970	0
599	20230608	104500	28122440	18970	18970	18970	18970	0
600	20230608	104400	28122440	18970	18970	18970	18970	0
601	20230608	104300	28122440	18970	18970	18970	18970	0
602	20230608	104200	28122440	18970	18970	18970	18970	14
603	20230608	104100	27856860	18960	18960	18960	18960	2
604	20230608	104000	27818940	18970	18970	18970	18970	1
605	20230608	103900	27799970	18960	18960	18960	18960	0
606	20230608	103800	27799970	18960	18960	18960	18960	0
607	20230608	103700	27799970	18960	18960	18960	18960	0
608	20230608	103600	27799970	18960	18960	18960	18960	0
609	20230608	103500	27799970	18960	18960	18960	18960	0
610	20230608	103400	27799970	18960	18960	18960	18960	1
611	20230608	103300	27781010	18960	18960	18960	18960	0
612	20230608	103200	27781010	18960	18960	18960	18960	3
613	20230608	103100	27724130	18960	18960	18960	18960	6
614	20230608	103000	27610370	18960	18960	18960	18960	0
615	20230608	102900	27610370	18960	18960	18960	18960	0
616	20230608	102800	27610370	18960	19020	19020	18960	481
617	20230608	102700	18486730	19050	19050	19050	19050	0
618	20230608	102600	18486730	19050	19050	19050	19050	0
619	20230608	102500	18486730	19050	19050	19050	19050	0
620	20230608	102400	18486730	19050	19050	19050	19050	0
621	20230608	102300	18486730	19050	19050	19050	19050	3
622	20230608	102200	18429580	19050	19050	19050	19050	0
623	20230608	102100	18429580	19050	19050	19050	19050	0
624	20230608	102000	18429580	19050	19050	19050	19050	0
625	20230608	101900	18429580	19050	19050	19050	19050	0
626	20230608	101800	18429580	19050	19050	19050	19050	0
627	20230608	101700	18429580	19050	19050	19050	19050	13
628	20230608	101600	18181930	19050	19050	19050	19050	0
629	20230608	101500	18181930	19050	19050	19050	19050	0
630	20230608	101400	18181930	19050	19050	19050	19050	0
631	20230608	101300	18181930	19050	19050	19050	19050	0
632	20230608	101200	18181930	19050	19050	19050	19050	0
633	20230608	101100	18181930	19050	19050	19050	19050	0
634	20230608	101000	18181930	19050	19050	19050	19050	0
635	20230608	100900	18181930	19050	19050	19050	19050	0
636	20230608	100800	18181930	19050	19050	19050	19050	0
637	20230608	100700	18181930	19050	19050	19050	19050	0
638	20230608	100600	18181930	19050	19050	19050	19050	0
639	20230608	100500	18181930	19050	19050	19050	19050	0
640	20230608	100400	18181930	19050	19050	19050	19050	0
641	20230608	100300	18181930	19050	19050	19050	19050	0
642	20230608	100200	18181930	19050	19050	19050	19050	0
643	20230608	100100	18181930	19050	19030	19050	19030	11
644	20230608	100000	17972440	19030	19030	19030	19030	0
645	20230608	095900	17972440	19030	19030	19030	19030	7
646	20230608	095800	17839230	19030	19030	19030	19030	0
647	20230608	095700	17839230	19030	19030	19030	19030	1
648	20230608	095600	17820200	19030	19030	19030	19030	0
649	20230608	095500	17820200	19030	19030	19030	19030	0
650	20230608	095400	17820200	19030	19030	19030	19030	0
651	20230608	095300	17820200	19030	19030	19030	19030	0
652	20230608	095200	17820200	19030	19030	19030	19030	0
653	20230608	095100	17820200	19030	19030	19030	19030	0
654	20230608	095000	17820200	19030	19030	19030	19030	0
655	20230608	094900	17820200	19030	19030	19030	19030	0
656	20230608	094800	17820200	19030	19030	19030	19030	0
657	20230608	094700	17820200	19030	19030	19030	19030	0
658	20230608	094600	17820200	19030	19030	19030	19030	0
659	20230608	094500	17820200	19030	19030	19030	19030	0
660	20230608	094400	17820200	19030	19030	19030	19030	0
661	20230608	094300	17820200	19030	19030	19030	19030	0
662	20230608	094200	17820200	19030	19030	19030	19030	0
663	20230608	094100	17820200	19030	19030	19030	19030	0
664	20230608	094000	17820200	19030	19030	19030	19030	0
665	20230608	093900	17820200	19030	19030	19030	19030	0
666	20230608	093800	17820200	19030	19030	19030	19030	0
667	20230608	093700	17820200	19030	19030	19030	19030	0
668	20230608	093600	17820200	19030	19030	19030	19030	0
669	20230608	093500	17820200	19030	19030	19030	19030	0
670	20230608	093400	17820200	19030	19030	19030	19030	0
671	20230608	093300	17820200	19030	19030	19030	19030	0
672	20230608	093200	17820200	19030	19030	19030	19030	0
673	20230608	093100	17820200	19030	19030	19030	19030	0
674	20230608	093000	17820200	19030	19030	19030	19000	15
675	20230608	092900	17534780	19050	19050	19050	19050	0
676	20230608	092800	17534780	19050	19050	19050	19050	0
677	20230608	092700	17534780	19050	19040	19050	19040	10
678	20230608	092600	17344290	18960	18960	18960	18960	49
679	20230608	092500	16415250	18950	18950	18950	18950	0
680	20230608	092400	16415250	18950	18950	18950	18950	8
681	20230608	092300	16263650	18940	18940	18940	18940	0
682	20230608	092200	16263650	18940	18940	18940	18940	0
683	20230608	092100	16263650	18940	18940	18940	18940	0
684	20230608	092000	16263650	18940	18940	18940	18940	0
685	20230608	091900	16263650	18940	18890	18940	18890	84
686	20230608	091800	14673510	18890	18930	18930	18890	33
687	20230608	091700	14050100	18930	18930	18930	18930	0
688	20230608	091600	14050100	18930	18930	18930	18930	1
689	20230608	091500	14031170	19060	19060	19060	19060	0
690	20230608	091400	14031170	19060	19060	19060	19060	0
691	20230608	091300	14031170	19060	19060	19060	19060	0
692	20230608	091200	14031170	19060	19060	19060	19060	0
693	20230608	091100	14031170	19060	19060	19060	19060	0
694	20230608	091000	14031170	19060	19060	19060	19060	0
695	20230608	090900	14031170	19060	19060	19060	19060	0
696	20230608	090800	14031170	19060	19060	19060	19060	0
697	20230608	090700	14031170	19060	19060	19060	19060	0
698	20230608	090600	14031170	19060	19060	19060	19060	0
699	20230608	090500	14031170	19060	19060	19060	19060	0
700	20230608	090400	14031170	19060	19060	19060	19060	0
701	20230608	090300	14031170	19060	19060	19060	19060	0
702	20230608	090200	14031170	19060	18920	19060	18920	66
703	20230608	090100	12780510	19050	19050	19140	19050	15
704	20230608	090000	12494650	19050	19000	19050	19000	657