KissMeData/001880/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204800	139055850	13920	13920	13920	13920	265
3	20230608	204700	139055850	13920	13920	13920	13920	0
4	20230608	204600	139055850	13920	13920	13920	13920	0
5	20230608	204500	139055850	13920	13920	13920	13920	0
6	20230608	204400	139055850	13920	13920	13920	13920	0
7	20230608	204300	139055850	13920	13920	13920	13920	0
8	20230608	204200	139055850	13920	13920	13920	13920	0
9	20230608	204100	139055850	13920	13920	13920	13920	0
10	20230608	204000	139055850	13920	13920	13920	13920	0
11	20230608	203900	139055850	13920	13920	13920	13920	0
12	20230608	203800	139055850	13920	13920	13920	13920	0
13	20230608	203700	139055850	13920	13920	13920	13920	0
14	20230608	203600	139055850	13920	13920	13920	13920	0
15	20230608	203500	139055850	13920	13920	13920	13920	0
16	20230608	203400	139055850	13920	13920	13920	13920	0
17	20230608	203300	139055850	13920	13920	13920	13920	0
18	20230608	203200	139055850	13920	13920	13920	13920	0
19	20230608	203100	139055850	13920	13920	13920	13920	0
20	20230608	203000	139055850	13920	13920	13920	13920	0
21	20230608	202900	139055850	13920	13920	13920	13920	0
22	20230608	202800	139055850	13920	13920	13920	13920	0
23	20230608	202700	139055850	13920	13920	13920	13920	0
24	20230608	202600	139055850	13920	13920	13920	13920	0
25	20230608	202500	139055850	13920	13920	13920	13920	0
26	20230608	202400	139055850	13920	13920	13920	13920	0
27	20230608	202300	139055850	13920	13920	13920	13920	0
28	20230608	202200	139055850	13920	13920	13920	13920	0
29	20230608	202100	139055850	13920	13920	13920	13920	0
30	20230608	202000	139055850	13920	13920	13920	13920	0
31	20230608	201900	139055850	13920	13920	13920	13920	0
32	20230608	201800	139055850	13920	13920	13920	13920	265
33	20230608	201700	139055850	13920	13920	13920	13920	0
34	20230608	201600	139055850	13920	13920	13920	13920	0
35	20230608	201500	139055850	13920	13920	13920	13920	0
36	20230608	201400	139055850	13920	13920	13920	13920	0
37	20230608	201300	139055850	13920	13920	13920	13920	0
38	20230608	201200	139055850	13920	13920	13920	13920	0
39	20230608	201100	139055850	13920	13920	13920	13920	0
40	20230608	201000	139055850	13920	13920	13920	13920	0
41	20230608	200900	139055850	13920	13920	13920	13920	0
42	20230608	200800	139055850	13920	13920	13920	13920	0
43	20230608	200700	139055850	13920	13920	13920	13920	0
44	20230608	200600	139055850	13920	13920	13920	13920	0
45	20230608	200500	139055850	13920	13920	13920	13920	0
46	20230608	200400	139055850	13920	13920	13920	13920	0
47	20230608	200300	139055850	13920	13920	13920	13920	0
48	20230608	200200	139055850	13920	13920	13920	13920	0
49	20230608	200100	139055850	13920	13920	13920	13920	0
50	20230608	200000	139055850	13920	13920	13920	13920	0
51	20230608	195900	139055850	13920	13920	13920	13920	0
52	20230608	195800	139055850	13920	13920	13920	13920	0
53	20230608	195700	139055850	13920	13920	13920	13920	0
54	20230608	195600	139055850	13920	13920	13920	13920	0
55	20230608	195500	139055850	13920	13920	13920	13920	0
56	20230608	195400	139055850	13920	13920	13920	13920	0
57	20230608	195300	139055850	13920	13920	13920	13920	0
58	20230608	195200	139055850	13920	13920	13920	13920	0
59	20230608	195100	139055850	13920	13920	13920	13920	0
60	20230608	195000	139055850	13920	13920	13920	13920	0
61	20230608	194900	139055850	13920	13920	13920	13920	0
62	20230608	194800	139055850	13920	13920	13920	13920	265
63	20230608	194700	139055850	13920	13920	13920	13920	0
64	20230608	194600	139055850	13920	13920	13920	13920	0
65	20230608	194500	139055850	13920	13920	13920	13920	0
66	20230608	194400	139055850	13920	13920	13920	13920	0
67	20230608	194300	139055850	13920	13920	13920	13920	0
68	20230608	194200	139055850	13920	13920	13920	13920	0
69	20230608	194100	139055850	13920	13920	13920	13920	0
70	20230608	194000	139055850	13920	13920	13920	13920	0
71	20230608	193900	139055850	13920	13920	13920	13920	0
72	20230608	193800	139055850	13920	13920	13920	13920	0
73	20230608	193700	139055850	13920	13920	13920	13920	0
74	20230608	193600	139055850	13920	13920	13920	13920	0
75	20230608	193500	139055850	13920	13920	13920	13920	0
76	20230608	193400	139055850	13920	13920	13920	13920	0
77	20230608	193300	139055850	13920	13920	13920	13920	0
78	20230608	193200	139055850	13920	13920	13920	13920	0
79	20230608	193100	139055850	13920	13920	13920	13920	0
80	20230608	193000	139055850	13920	13920	13920	13920	0
81	20230608	192900	139055850	13920	13920	13920	13920	0
82	20230608	192800	139055850	13920	13920	13920	13920	0
83	20230608	192700	139055850	13920	13920	13920	13920	0
84	20230608	192600	139055850	13920	13920	13920	13920	0
85	20230608	192500	139055850	13920	13920	13920	13920	0
86	20230608	192400	139055850	13920	13920	13920	13920	0
87	20230608	192300	139055850	13920	13920	13920	13920	0
88	20230608	192200	139055850	13920	13920	13920	13920	0
89	20230608	192100	139055850	13920	13920	13920	13920	0
90	20230608	192000	139055850	13920	13920	13920	13920	0
91	20230608	191900	139055850	13920	13920	13920	13920	0
92	20230608	191800	139055850	13920	13920	13920	13920	265
93	20230608	191700	139055850	13920	13920	13920	13920	0
94	20230608	191600	139055850	13920	13920	13920	13920	0
95	20230608	191500	139055850	13920	13920	13920	13920	0
96	20230608	191400	139055850	13920	13920	13920	13920	0
97	20230608	191300	139055850	13920	13920	13920	13920	0
98	20230608	191200	139055850	13920	13920	13920	13920	0
99	20230608	191100	139055850	13920	13920	13920	13920	0
100	20230608	191000	139055850	13920	13920	13920	13920	0
101	20230608	190900	139055850	13920	13920	13920	13920	0
102	20230608	190800	139055850	13920	13920	13920	13920	0
103	20230608	190700	139055850	13920	13920	13920	13920	0
104	20230608	190600	139055850	13920	13920	13920	13920	0
105	20230608	190500	139055850	13920	13920	13920	13920	0
106	20230608	190400	139055850	13920	13920	13920	13920	0
107	20230608	190300	139055850	13920	13920	13920	13920	0
108	20230608	190200	139055850	13920	13920	13920	13920	0
109	20230608	190100	139055850	13920	13920	13920	13920	0
110	20230608	190000	139055850	13920	13920	13920	13920	0
111	20230608	185900	139055850	13920	13920	13920	13920	0
112	20230608	185800	139055850	13920	13920	13920	13920	0
113	20230608	185700	139055850	13920	13920	13920	13920	0
114	20230608	185600	139055850	13920	13920	13920	13920	0
115	20230608	185500	139055850	13920	13920	13920	13920	0
116	20230608	185400	139055850	13920	13920	13920	13920	0
117	20230608	185300	139055850	13920	13920	13920	13920	0
118	20230608	185200	139055850	13920	13920	13920	13920	0
119	20230608	185100	139055850	13920	13920	13920	13920	0
120	20230608	185000	139055850	13920	13920	13920	13920	0
121	20230608	184900	139055850	13920	13920	13920	13920	0
122	20230608	184800	139055850	13920	13920	13920	13920	265
123	20230608	184700	139055850	13920	13920	13920	13920	0
124	20230608	184600	139055850	13920	13920	13920	13920	0
125	20230608	184500	139055850	13920	13920	13920	13920	0
126	20230608	184400	139055850	13920	13920	13920	13920	0
127	20230608	184300	139055850	13920	13920	13920	13920	0
128	20230608	184200	139055850	13920	13920	13920	13920	0
129	20230608	184100	139055850	13920	13920	13920	13920	0
130	20230608	184000	139055850	13920	13920	13920	13920	0
131	20230608	183900	139055850	13920	13920	13920	13920	0
132	20230608	183800	139055850	13920	13920	13920	13920	0
133	20230608	183700	139055850	13920	13920	13920	13920	0
134	20230608	183600	139055850	13920	13920	13920	13920	0
135	20230608	183500	139055850	13920	13920	13920	13920	0
136	20230608	183400	139055850	13920	13920	13920	13920	0
137	20230608	183300	139055850	13920	13920	13920	13920	0
138	20230608	183200	139055850	13920	13920	13920	13920	0
139	20230608	183100	139055850	13920	13920	13920	13920	0
140	20230608	183000	139055850	13920	13920	13920	13920	0
141	20230608	182900	139055850	13920	13920	13920	13920	0
142	20230608	182800	139055850	13920	13920	13920	13920	0
143	20230608	182700	139055850	13920	13920	13920	13920	0
144	20230608	182600	139055850	13920	13920	13920	13920	0
145	20230608	182500	139055850	13920	13920	13920	13920	0
146	20230608	182400	139055850	13920	13920	13920	13920	0
147	20230608	182300	139055850	13920	13920	13920	13920	0
148	20230608	182200	139055850	13920	13920	13920	13920	0
149	20230608	182100	139055850	13920	13920	13920	13920	0
150	20230608	182000	139055850	13920	13920	13920	13920	0
151	20230608	181900	139055850	13920	13920	13920	13920	0
152	20230608	181800	139055850	13920	13920	13920	13920	265
153	20230608	181700	139055850	13920	13920	13920	13920	0
154	20230608	181600	139055850	13920	13920	13920	13920	0
155	20230608	181500	139055850	13920	13920	13920	13920	0
156	20230608	181400	139055850	13920	13920	13920	13920	0
157	20230608	181300	139055850	13920	13920	13920	13920	0
158	20230608	181200	139055850	13920	13920	13920	13920	0
159	20230608	181100	139055850	13920	13920	13920	13920	0
160	20230608	181000	139055850	13920	13920	13920	13920	0
161	20230608	180900	139055850	13920	13920	13920	13920	0
162	20230608	180800	139055850	13920	13920	13920	13920	0
163	20230608	180700	139055850	13920	13920	13920	13920	0
164	20230608	180600	139055850	13920	13920	13920	13920	0
165	20230608	180500	139055850	13920	13920	13920	13920	0
166	20230608	180400	139055850	13920	13920	13920	13920	0
167	20230608	180300	139055850	13920	13920	13920	13920	0
168	20230608	180200	139055850	13920	13920	13920	13920	0
169	20230608	180100	139055850	13920	13920	13920	13920	0
170	20230608	180000	139055850	13920	13920	13920	13920	0
171	20230608	175900	139055850	13920	13920	13920	13920	0
172	20230608	175800	139055850	13920	13920	13920	13920	0
173	20230608	175700	139055850	13920	13920	13920	13920	0
174	20230608	175600	139055850	13920	13920	13920	13920	0
175	20230608	175500	139055850	13920	13920	13920	13920	0
176	20230608	175400	139055850	13920	13920	13920	13920	0
177	20230608	175300	139055850	13920	13920	13920	13920	0
178	20230608	175200	139055850	13920	13920	13920	13920	0
179	20230608	175100	139055850	13920	13920	13920	13920	0
180	20230608	175000	139055850	13920	13920	13920	13920	0
181	20230608	174900	139055850	13920	13920	13920	13920	0
182	20230608	174800	139055850	13920	13920	13920	13920	265
183	20230608	174700	139055850	13920	13920	13920	13920	0
184	20230608	174600	139055850	13920	13920	13920	13920	0
185	20230608	174500	139055850	13920	13920	13920	13920	0
186	20230608	174400	139055850	13920	13920	13920	13920	0
187	20230608	174300	139055850	13920	13920	13920	13920	0
188	20230608	174200	139055850	13920	13920	13920	13920	0
189	20230608	174100	139055850	13920	13920	13920	13920	0
190	20230608	174000	139055850	13920	13920	13920	13920	0
191	20230608	173900	139055850	13920	13920	13920	13920	0
192	20230608	173800	139055850	13920	13920	13920	13920	0
193	20230608	173700	139055850	13920	13920	13920	13920	0
194	20230608	173600	139055850	13920	13920	13920	13920	0
195	20230608	173500	139055850	13920	13920	13920	13920	0
196	20230608	173400	139055850	13920	13920	13920	13920	0
197	20230608	173300	139055850	13920	13920	13920	13920	0
198	20230608	173200	139055850	13920	13920	13920	13920	0
199	20230608	173100	139055850	13920	13920	13920	13920	0
200	20230608	173000	139055850	13920	13920	13920	13920	0
201	20230608	172900	139055850	13920	13920	13920	13920	0
202	20230608	172800	139055850	13920	13920	13920	13920	0
203	20230608	172700	139055850	13920	13920	13920	13920	0
204	20230608	172600	139055850	13920	13920	13920	13920	0
205	20230608	172500	139055850	13920	13920	13920	13920	0
206	20230608	172400	139055850	13920	13920	13920	13920	0
207	20230608	172300	139055850	13920	13920	13920	13920	0
208	20230608	172200	139055850	13920	13920	13920	13920	0
209	20230608	172100	139055850	13920	13920	13920	13920	0
210	20230608	172000	139055850	13920	13920	13920	13920	0
211	20230608	171900	139055850	13920	13920	13920	13920	0
212	20230608	171800	139055850	13920	13920	13920	13920	265
213	20230608	171700	139055850	13920	13920	13920	13920	0
214	20230608	171600	139055850	13920	13920	13920	13920	0
215	20230608	171500	139055850	13920	13920	13920	13920	0
216	20230608	171400	139055850	13920	13920	13920	13920	0
217	20230608	171300	139055850	13920	13920	13920	13920	0
218	20230608	171200	139055850	13920	13920	13920	13920	0
219	20230608	171100	139055850	13920	13920	13920	13920	0
220	20230608	171000	139055850	13920	13920	13920	13920	0
221	20230608	170900	139055850	13920	13920	13920	13920	0
222	20230608	170800	139055850	13920	13920	13920	13920	0
223	20230608	170700	139055850	13920	13920	13920	13920	0
224	20230608	170600	139055850	13920	13920	13920	13920	0
225	20230608	170500	139055850	13920	13920	13920	13920	0
226	20230608	170400	139055850	13920	13920	13920	13920	0
227	20230608	170300	139055850	13920	13920	13920	13920	0
228	20230608	170200	139055850	13920	13920	13920	13920	0
229	20230608	170100	139055850	13920	13920	13920	13920	0
230	20230608	170000	139055850	13920	13920	13920	13920	0
231	20230608	165900	139055850	13920	13920	13920	13920	0
232	20230608	165800	139055850	13920	13920	13920	13920	0
233	20230608	165700	139055850	13920	13920	13920	13920	0
234	20230608	165600	139055850	13920	13920	13920	13920	0
235	20230608	165500	139055850	13920	13920	13920	13920	0
236	20230608	165400	139055850	13920	13920	13920	13920	0
237	20230608	165300	139055850	13920	13920	13920	13920	0
238	20230608	165200	139055850	13920	13920	13920	13920	0
239	20230608	165100	139055850	13920	13920	13920	13920	0
240	20230608	165000	139055850	13920	13920	13920	13920	0
241	20230608	164900	139055850	13920	13920	13920	13920	0
242	20230608	164800	139055850	13920	13920	13920	13920	265
243	20230608	164700	139055850	13920	13920	13920	13920	0
244	20230608	164600	139055850	13920	13920	13920	13920	0
245	20230608	164500	139055850	13920	13920	13920	13920	0
246	20230608	164400	139055850	13920	13920	13920	13920	0
247	20230608	164300	139055850	13920	13920	13920	13920	0
248	20230608	164200	139055850	13920	13920	13920	13920	0
249	20230608	164100	139055850	13920	13920	13920	13920	0
250	20230608	164000	139055850	13920	13920	13920	13920	0
251	20230608	163900	139055850	13920	13920	13920	13920	0
252	20230608	163800	139055850	13920	13920	13920	13920	0
253	20230608	163700	139055850	13920	13920	13920	13920	0
254	20230608	163600	139055850	13920	13920	13920	13920	0
255	20230608	163500	139055850	13920	13920	13920	13920	0
256	20230608	163400	139055850	13920	13920	13920	13920	0
257	20230608	163300	139055850	13920	13920	13920	13920	0
258	20230608	163200	139055850	13920	13920	13920	13920	0
259	20230608	163100	139055850	13920	13920	13920	13920	0
260	20230608	163000	139055850	13920	13920	13920	13920	0
261	20230608	162900	139055850	13920	13920	13920	13920	0
262	20230608	162800	139055850	13920	13920	13920	13920	0
263	20230608	162700	139055850	13920	13920	13920	13920	0
264	20230608	162600	139055850	13920	13920	13920	13920	0
265	20230608	162500	139055850	13920	13920	13920	13920	0
266	20230608	162400	139055850	13920	13920	13920	13920	0
267	20230608	162300	139055850	13920	13920	13920	13920	0
268	20230608	162200	139055850	13920	13920	13920	13920	0
269	20230608	162100	139055850	13920	13920	13920	13920	0
270	20230608	162000	139055850	13920	13920	13920	13920	0
271	20230608	161900	139055850	13920	13920	13920	13920	0
272	20230608	161800	139055850	13920	13920	13920	13920	265
273	20230608	161700	139055850	13920	13920	13920	13920	0
274	20230608	161600	139055850	13920	13920	13920	13920	0
275	20230608	161500	139055850	13920	13920	13920	13920	0
276	20230608	161400	139055850	13920	13920	13920	13920	0
277	20230608	161300	139055850	13920	13920	13920	13920	0
278	20230608	161200	139055850	13920	13920	13920	13920	0
279	20230608	161100	139055850	13920	13920	13920	13920	0
280	20230608	161000	139055850	13920	13920	13920	13920	0
281	20230608	160900	139055850	13920	13920	13920	13920	0
282	20230608	160800	139055850	13920	13920	13920	13920	0
283	20230608	160700	139055850	13920	13920	13920	13920	0
284	20230608	160600	139055850	13920	13920	13920	13920	0
285	20230608	160500	139055850	13920	13920	13920	13920	0
286	20230608	160400	139055850	13920	13920	13920	13920	0
287	20230608	160300	139055850	13920	13920	13920	13920	0
288	20230608	160200	139055850	13920	13920	13920	13920	0
289	20230608	160100	139055850	13920	13920	13920	13920	0
290	20230608	160000	139055850	13920	13920	13920	13920	0
291	20230608	155900	139055850	13920	13920	13920	13920	0
292	20230608	155800	139055850	13920	13920	13920	13920	0
293	20230608	155700	139055850	13920	13920	13920	13920	0
294	20230608	155600	139055850	13920	13920	13920	13920	0
295	20230608	155500	139055850	13920	13920	13920	13920	0
296	20230608	155400	139055850	13920	13920	13920	13920	0
297	20230608	155300	139055850	13920	13920	13920	13920	0
298	20230608	155200	139055850	13920	13920	13920	13920	0
299	20230608	155100	139055850	13920	13920	13920	13920	0
300	20230608	155000	139055850	13920	13920	13920	13920	0
301	20230608	154900	139055850	13920	13920	13920	13920	0
302	20230608	154800	139055850	13920	13920	13920	13920	265
303	20230608	154700	139055850	13920	13920	13920	13920	0
304	20230608	154600	139055850	13920	13920	13920	13920	0
305	20230608	154500	139055850	13920	13920	13920	13920	0
306	20230608	154400	139055850	13920	13920	13920	13920	0
307	20230608	154300	139055850	13920	13920	13920	13920	0
308	20230608	154200	139055850	13920	13920	13920	13920	0
309	20230608	154100	139055850	13920	13920	13920	13920	0
310	20230608	154000	139055850	13920	13920	13920	13920	0
311	20230608	153900	139055850	13920	13920	13920	13920	0
312	20230608	153800	139055850	13920	13920	13920	13920	0
313	20230608	153700	139055850	13920	13920	13920	13920	0
314	20230608	153600	139055850	13920	13920	13920	13920	0
315	20230608	153500	139055850	13920	13920	13920	13920	0
316	20230608	153400	139055850	13920	13920	13920	13920	0
317	20230608	153300	139055850	13920	13920	13920	13920	0
318	20230608	153200	139055850	13920	13920	13920	13920	0
319	20230608	153100	139055850	13920	13920	13920	13920	0
320	20230608	153000	139055850	13920	13920	13920	13920	265
321	20230608	152900	135367050	13950	13950	13950	13950	0
322	20230608	152800	135367050	13950	13950	13950	13950	0
323	20230608	152700	135367050	13950	13950	13950	13950	0
324	20230608	152600	135367050	13950	13950	13950	13950	0
325	20230608	152500	135367050	13950	13950	13950	13950	0
326	20230608	152400	135367050	13950	13950	13950	13950	0
327	20230608	152300	135367050	13950	13950	13950	13950	0
328	20230608	152200	135367050	13950	13950	13950	13950	0
329	20230608	152100	135367050	13950	13950	13950	13950	0
330	20230608	152000	135367050	13950	13950	13950	13950	0
331	20230608	151900	135367050	13950	13950	13950	13950	2
332	20230608	151800	135339150	13960	13960	13960	13960	0
333	20230608	151700	135339150	13960	13810	13970	13810	214
334	20230608	151600	132358110	13890	13810	13970	13810	121
335	20230608	151500	130674860	13860	13800	13860	13790	252
336	20230608	151400	127193650	13790	13800	13800	13790	128
337	20230608	151300	125427320	13800	13800	13800	13800	107
338	20230608	151200	123950720	13790	13800	13800	13790	217
339	20230608	151100	120956170	13790	13750	13790	13750	67
340	20230608	151000	120033520	13730	13730	13750	13730	218
341	20230608	150900	117036440	13750	13740	13750	13740	258
342	20230608	150800	113490850	13740	13750	13750	13740	147
343	20230608	150700	111470000	13750	13740	13750	13740	111
344	20230608	150600	109943800	13740	13740	13750	13740	157
345	20230608	150500	107785560	13740	13740	13740	13730	308
346	20230608	150400	103553690	13740	13740	13740	13740	106
347	20230608	150300	102097250	13730	13730	13730	13730	6
348	20230608	150200	102014870	13730	13730	13730	13730	0
349	20230608	150100	102014870	13730	13730	13730	13730	0
350	20230608	150000	102014870	13730	13740	13740	13730	4
351	20230608	145900	101959940	13730	13730	13730	13730	6
352	20230608	145800	101877560	13740	13740	13740	13740	10
353	20230608	145700	101740160	13740	13740	13740	13740	3
354	20230608	145600	101698940	13730	13730	13730	13730	0
355	20230608	145500	101698940	13730	13730	13730	13730	10
356	20230608	145400	101561640	13730	13730	13730	13730	0
357	20230608	145300	101561640	13730	13730	13730	13730	11
358	20230608	145200	101410610	13740	13740	13740	13740	0
359	20230608	145100	101410610	13740	13740	13740	13740	304
360	20230608	145000	97233650	13740	13750	13750	13740	13
361	20230608	144900	97054980	13740	13740	13740	13740	0
362	20230608	144800	97054980	13740	13740	13740	13740	0
363	20230608	144700	97054980	13740	13740	13740	13740	7
364	20230608	144600	96958800	13740	13740	13740	13740	10
365	20230608	144500	96821400	13740	13740	13740	13740	4
366	20230608	144400	96766440	13740	13750	13750	13740	13
367	20230608	144300	96587790	13740	13740	13740	13740	0
368	20230608	144200	96587790	13740	13740	13740	13740	9
369	20230608	144100	96464130	13740	13740	13740	13740	0
370	20230608	144000	96464130	13740	13740	13740	13740	3
371	20230608	143900	96422910	13740	13740	13740	13740	8
372	20230608	143800	96312990	13740	13740	13740	13740	0
373	20230608	143700	96312990	13740	13740	13740	13740	1
374	20230608	143600	96299250	13750	13750	13750	13750	0
375	20230608	143500	96299250	13750	13750	13750	13750	0
376	20230608	143400	96299250	13750	13750	13750	13750	2
377	20230608	143300	96271750	13750	13750	13750	13750	1
378	20230608	143200	96258000	13750	13750	13750	13750	0
379	20230608	143100	96258000	13750	13750	13750	13750	0
380	20230608	143000	96258000	13750	13750	13750	13750	0
381	20230608	142900	96258000	13750	13750	13750	13750	23
382	20230608	142800	95941750	13750	13750	13750	13750	1
383	20230608	142700	95928000	13750	13750	13750	13750	150
384	20230608	142600	93865500	13740	13740	13740	13740	0
385	20230608	142500	93865500	13740	13740	13740	13740	7
386	20230608	142400	93769320	13740	13740	13740	13740	5
387	20230608	142300	93700620	13740	13740	13740	13740	0
388	20230608	142200	93700620	13740	13740	13740	13740	6
389	20230608	142100	93618180	13740	13740	13740	13740	0
390	20230608	142000	93618180	13740	13740	13740	13740	5
391	20230608	141900	93549480	13750	13750	13750	13750	0
392	20230608	141800	93549480	13750	13740	13750	13740	64
393	20230608	141700	92670040	13740	13740	13740	13740	177
394	20230608	141600	90238060	13740	13740	13740	13740	0
395	20230608	141500	90238060	13740	13740	13740	13740	5
396	20230608	141400	90169360	13740	13740	13740	13740	3
397	20230608	141300	90128140	13740	13740	13740	13740	0
398	20230608	141200	90128140	13740	13740	13740	13740	0
399	20230608	141100	90128140	13740	13740	13740	13740	0
400	20230608	141000	90128140	13740	13750	13750	13740	179
401	20230608	140900	87666950	13750	13750	13750	13750	0
402	20230608	140800	87666950	13750	13750	13750	13750	0
403	20230608	140700	87666950	13750	13750	13750	13750	282
404	20230608	140600	83789450	13750	13750	13750	13750	0
405	20230608	140500	83789450	13750	13750	13750	13750	0
406	20230608	140400	83789450	13750	13750	13750	13750	0
407	20230608	140300	83789450	13750	13750	13750	13750	0
408	20230608	140200	83789450	13750	13750	13750	13750	0
409	20230608	140100	83789450	13750	13750	13750	13750	20
410	20230608	140000	83514450	13750	13760	13760	13750	425
411	20230608	135900	77666600	13760	13760	13760	13760	0
412	20230608	135800	77666600	13760	13760	13760	13760	100
413	20230608	135700	76290600	13760	13760	13760	13760	0
414	20230608	135600	76290600	13760	13760	13760	13760	0
415	20230608	135500	76290600	13760	13760	13760	13760	9
416	20230608	135400	76166760	13760	13760	13760	13760	100
417	20230608	135300	74790760	13770	13770	13770	13770	0
418	20230608	135200	74790760	13770	13770	13770	13770	5
419	20230608	135100	74721910	13780	13780	13780	13780	0
420	20230608	135000	74721910	13780	13780	13780	13780	0
421	20230608	134900	74721910	13780	13780	13780	13780	0
422	20230608	134800	74721910	13780	13780	13780	13780	0
423	20230608	134700	74721910	13780	13780	13780	13780	0
424	20230608	134600	74721910	13780	13780	13780	13780	0
425	20230608	134500	74721910	13780	13780	13780	13780	20
426	20230608	134400	74446310	13780	13780	13780	13780	0
427	20230608	134300	74446310	13780	13780	13780	13780	0
428	20230608	134200	74446310	13780	13780	13780	13780	70
429	20230608	134100	73481710	13770	13770	13770	13770	116
430	20230608	134000	71884390	13760	13760	13760	13760	1
431	20230608	133900	71870630	13760	13760	13760	13760	9
432	20230608	133800	71746790	13760	13760	13760	13760	0
433	20230608	133700	71746790	13760	13760	13760	13760	0
434	20230608	133600	71746790	13760	13760	13760	13760	1
435	20230608	133500	71733030	13760	13760	13760	13760	0
436	20230608	133400	71733030	13760	13760	13760	13760	1
437	20230608	133300	71719270	13770	13770	13770	13770	0
438	20230608	133200	71719270	13770	13770	13770	13770	0
439	20230608	133100	71719270	13770	13770	13770	13770	1
440	20230608	133000	71705500	13770	13770	13770	13770	0
441	20230608	132900	71705500	13770	13770	13770	13770	0
442	20230608	132800	71705500	13770	13770	13770	13770	30
443	20230608	132700	71292400	13760	13760	13760	13760	0
444	20230608	132600	71292400	13760	13760	13760	13760	20
445	20230608	132500	71017200	13760	13760	13760	13760	0
446	20230608	132400	71017200	13760	13760	13760	13760	2
447	20230608	132300	70989680	13750	13750	13750	13750	0
448	20230608	132200	70989680	13750	13750	13750	13750	0
449	20230608	132100	70989680	13750	13750	13750	13750	0
450	20230608	132000	70989680	13750	13750	13750	13750	17
451	20230608	131900	70755930	13750	13760	13760	13750	194
452	20230608	131800	68086560	13760	13760	13760	13760	0
453	20230608	131700	68086560	13760	13760	13760	13760	0
454	20230608	131600	68086560	13760	13760	13760	13760	0
455	20230608	131500	68086560	13760	13760	13760	13760	0
456	20230608	131400	68086560	13760	13760	13760	13760	0
457	20230608	131300	68086560	13760	13760	13760	13760	0
458	20230608	131200	68086560	13760	13760	13760	13760	0
459	20230608	131100	68086560	13760	13760	13760	13760	0
460	20230608	131000	68086560	13760	13760	13760	13760	0
461	20230608	130900	68086560	13760	13760	13760	13760	1
462	20230608	130800	68072800	13760	13760	13760	13760	0
463	20230608	130700	68072800	13760	13760	13760	13760	12
464	20230608	130600	67907680	13760	13760	13760	13760	0
465	20230608	130500	67907680	13760	13760	13760	13760	0
466	20230608	130400	67907680	13760	13760	13760	13760	0
467	20230608	130300	67907680	13760	13760	13760	13760	0
468	20230608	130200	67907680	13760	13760	13760	13760	2
469	20230608	130100	67880160	13770	13770	13770	13770	0
470	20230608	130000	67880160	13770	13770	13770	13770	0
471	20230608	125900	67880160	13770	13770	13770	13770	0
472	20230608	125800	67880160	13770	13770	13770	13770	0
473	20230608	125700	67880160	13770	13770	13770	13770	0
474	20230608	125600	67880160	13770	13770	13770	13770	0
475	20230608	125500	67880160	13770	13770	13770	13770	0
476	20230608	125400	67880160	13770	13770	13770	13770	0
477	20230608	125300	67880160	13770	13770	13770	13770	0
478	20230608	125200	67880160	13770	13770	13770	13770	0
479	20230608	125100	67880160	13770	13770	13770	13770	0
480	20230608	125000	67880160	13770	13770	13770	13770	0
481	20230608	124900	67880160	13770	13770	13770	13770	1
482	20230608	124800	67866390	13780	13780	13780	13780	100
483	20230608	124700	66488390	13790	13790	13790	13790	0
484	20230608	124600	66488390	13790	13790	13790	13790	0
485	20230608	124500	66488390	13790	13790	13790	13790	0
486	20230608	124400	66488390	13790	13790	13790	13790	0
487	20230608	124300	66488390	13790	13790	13790	13790	0
488	20230608	124200	66488390	13790	13790	13790	13790	0
489	20230608	124100	66488390	13790	13790	13790	13790	0
490	20230608	124000	66488390	13790	13790	13790	13790	0
491	20230608	123900	66488390	13790	13790	13790	13790	0
492	20230608	123800	66488390	13790	13790	13790	13790	1
493	20230608	123700	66474600	13790	13790	13790	13790	16
494	20230608	123600	66253960	13770	13770	13770	13770	4
495	20230608	123500	66198880	13760	13760	13760	13760	0
496	20230608	123400	66198880	13760	13760	13760	13760	0
497	20230608	123300	66198880	13760	13760	13760	13760	0
498	20230608	123200	66198880	13760	13760	13760	13760	0
499	20230608	123100	66198880	13760	13760	13760	13760	0
500	20230608	123000	66198880	13760	13760	13760	13760	39
501	20230608	122900	65662240	13760	13760	13760	13760	0
502	20230608	122800	65662240	13760	13760	13760	13760	20
503	20230608	122700	65387040	13770	13770	13770	13770	55
504	20230608	122600	64629690	13790	13790	13790	13790	0
505	20230608	122500	64629690	13790	13790	13790	13790	0
506	20230608	122400	64629690	13790	13790	13790	13790	0
507	20230608	122300	64629690	13790	13790	13790	13790	0
508	20230608	122200	64629690	13790	13790	13790	13790	0
509	20230608	122100	64629690	13790	13790	13790	13790	0
510	20230608	122000	64629690	13790	13790	13790	13790	0
511	20230608	121900	64629690	13790	13790	13790	13790	0
512	20230608	121800	64629690	13790	13780	13790	13780	35
513	20230608	121700	64147110	13790	13790	13790	13790	0
514	20230608	121600	64147110	13790	13790	13790	13790	0
515	20230608	121500	64147110	13790	13790	13790	13790	100
516	20230608	121400	62768110	13790	13790	13790	13790	0
517	20230608	121300	62768110	13790	13790	13790	13790	0
518	20230608	121200	62768110	13790	13790	13790	13790	0
519	20230608	121100	62768110	13790	13790	13790	13790	0
520	20230608	121000	62768110	13790	13790	13790	13790	2
521	20230608	120900	62740530	13790	13790	13790	13790	0
522	20230608	120800	62740530	13790	13790	13790	13790	0
523	20230608	120700	62740530	13790	13790	13790	13790	2
524	20230608	120600	62712950	13790	13790	13790	13790	0
525	20230608	120500	62712950	13790	13790	13790	13790	0
526	20230608	120400	62712950	13790	13770	13790	13770	96
527	20230608	120300	61390830	13760	13760	13760	13760	0
528	20230608	120200	61390830	13760	13760	13760	13760	9
529	20230608	120100	61266990	13760	13760	13760	13760	0
530	20230608	120000	61266990	13760	13760	13760	13760	0
531	20230608	115900	61266990	13760	13760	13760	13760	1
532	20230608	115800	61253230	13760	13760	13760	13760	1
533	20230608	115700	61239470	13760	13760	13760	13760	2
534	20230608	115600	61211950	13760	13760	13760	13760	2
535	20230608	115500	61184430	13760	13760	13760	13760	2
536	20230608	115400	61156910	13760	13760	13760	13760	2
537	20230608	115300	61129390	13760	13760	13760	13760	1
538	20230608	115200	61115630	13760	13760	13760	13760	3
539	20230608	115100	61074350	13760	13760	13760	13760	4
540	20230608	115000	61019310	13760	13760	13760	13760	1
541	20230608	114900	61005550	13770	13770	13770	13770	0
542	20230608	114800	61005550	13770	13760	13770	13760	3
543	20230608	114700	60964260	13760	13760	13760	13760	1
544	20230608	114600	60950500	13760	13760	13760	13760	2
545	20230608	114500	60922980	13760	13760	13760	13760	2
546	20230608	114400	60895460	13760	13760	13760	13760	2
547	20230608	114300	60867940	13760	13760	13760	13760	3
548	20230608	114200	60826660	13760	13760	13760	13760	3
549	20230608	114100	60785380	13760	13770	13770	13760	5
550	20230608	114000	60716540	13770	13770	13770	13770	116
551	20230608	113900	59119220	13780	13770	13780	13770	2
552	20230608	113800	59091670	13770	13770	13770	13770	2
553	20230608	113700	59064130	13770	13770	13770	13770	2
554	20230608	113600	59036590	13770	13770	13770	13770	2
555	20230608	113500	59009050	13770	13770	13770	13770	2
556	20230608	113400	58981510	13770	13770	13770	13770	2
557	20230608	113300	58953970	13770	13770	13770	13770	2
558	20230608	113200	58926430	13770	13770	13770	13770	2
559	20230608	113100	58898890	13770	13770	13770	13770	1
560	20230608	113000	58885120	13770	13770	13770	13770	65
561	20230608	112900	57990070	13770	13770	13770	13770	2
562	20230608	112800	57962530	13770	13770	13770	13770	2
563	20230608	112700	57934990	13770	13780	13780	13770	2
564	20230608	112600	57907440	13780	13780	13780	13780	0
565	20230608	112500	57907440	13780	13780	13780	13780	0
566	20230608	112400	57907440	13780	13780	13780	13780	0
567	20230608	112300	57907440	13780	13780	13780	13780	0
568	20230608	112200	57907440	13780	13780	13780	13780	0
569	20230608	112100	57907440	13780	13780	13780	13780	0
570	20230608	112000	57907440	13780	13780	13780	13780	0
571	20230608	111900	57907440	13780	13780	13780	13780	2
572	20230608	111800	57879880	13770	13770	13770	13770	0
573	20230608	111700	57879880	13770	13770	13770	13770	0
574	20230608	111600	57879880	13770	13770	13770	13770	40
575	20230608	111500	57329080	13770	13770	13770	13770	0
576	20230608	111400	57329080	13770	13770	13770	13770	0
577	20230608	111300	57329080	13770	13770	13770	13770	38
578	20230608	111200	56805820	13780	13780	13780	13780	0
579	20230608	111100	56805820	13780	13780	13780	13780	2
580	20230608	111000	56778260	13780	13780	13780	13780	1
581	20230608	110900	56764480	13780	13780	13780	13780	0
582	20230608	110800	56764480	13780	13780	13780	13780	8
583	20230608	110700	56654240	13770	13770	13770	13770	0
584	20230608	110600	56654240	13770	13780	13780	13770	207
585	20230608	110500	53801850	13780	13780	13780	13780	0
586	20230608	110400	53801850	13780	13780	13780	13780	0
587	20230608	110300	53801850	13780	13790	13790	13780	1028
588	20230608	110200	39626010	13790	13790	13790	13790	0
589	20230608	110100	39626010	13790	13790	13790	13790	0
590	20230608	110000	39626010	13790	13790	13790	13790	3
591	20230608	105900	39584640	13790	13790	13790	13790	0
592	20230608	105800	39584640	13790	13790	13790	13790	0
593	20230608	105700	39584640	13790	13790	13790	13790	30
594	20230608	105600	39170940	13790	13790	13790	13790	1
595	20230608	105500	39157150	13790	13790	13790	13790	0
596	20230608	105400	39157150	13790	13790	13790	13790	0
597	20230608	105300	39157150	13790	13790	13790	13790	0
598	20230608	105200	39157150	13790	13790	13790	13790	1
599	20230608	105100	39143360	13790	13790	13790	13790	3
600	20230608	105000	39101990	13790	13790	13790	13790	0
601	20230608	104900	39101990	13790	13790	13790	13790	0
602	20230608	104800	39101990	13790	13790	13790	13790	7
603	20230608	104700	39005460	13800	13800	13800	13800	0
604	20230608	104600	39005460	13800	13800	13800	13800	44
605	20230608	104500	38398260	13780	13780	13780	13780	6
606	20230608	104400	38315580	13770	13770	13770	13770	0
607	20230608	104300	38315580	13770	13770	13770	13770	0
608	20230608	104200	38315580	13770	13770	13770	13770	0
609	20230608	104100	38315580	13770	13770	13770	13770	0
610	20230608	104000	38315580	13770	13770	13770	13770	0
611	20230608	103900	38315580	13770	13770	13770	13770	0
612	20230608	103800	38315580	13770	13770	13770	13770	22
613	20230608	103700	38012640	13780	13780	13780	13780	40
614	20230608	103600	37461440	13780	13780	13780	13780	0
615	20230608	103500	37461440	13780	13780	13780	13780	1
616	20230608	103400	37447660	13780	13780	13780	13780	0
617	20230608	103300	37447660	13780	13780	13780	13780	0
618	20230608	103200	37447660	13780	13780	13780	13780	0
619	20230608	103100	37447660	13780	13780	13780	13780	13
620	20230608	103000	37268520	13770	13770	13770	13770	0
621	20230608	102900	37268520	13770	13770	13770	13770	0
622	20230608	102800	37268520	13770	13770	13770	13770	0
623	20230608	102700	37268520	13770	13770	13770	13770	0
624	20230608	102600	37268520	13770	13770	13770	13770	0
625	20230608	102500	37268520	13770	13770	13770	13770	0
626	20230608	102400	37268520	13770	13770	13770	13770	0
627	20230608	102300	37268520	13770	13770	13770	13770	0
628	20230608	102200	37268520	13770	13770	13770	13770	1
629	20230608	102100	37254750	13770	13770	13770	13770	17
630	20230608	102000	37020660	13770	13770	13770	13770	451
631	20230608	101900	30810390	13760	13760	13760	13760	205
632	20230608	101800	27989590	13760	13760	13760	13760	26
633	20230608	101700	27631830	13760	13760	13760	13760	1
634	20230608	101600	27618070	13760	13760	13760	13760	0
635	20230608	101500	27618070	13760	13760	13760	13760	3
636	20230608	101400	27576790	13760	13760	13760	13760	4
637	20230608	101300	27521750	13760	13760	13760	13760	5
638	20230608	101200	27452950	13760	13760	13760	13760	0
639	20230608	101100	27452950	13760	13760	13760	13760	1
640	20230608	101000	27439190	13760	13760	13760	13760	6
641	20230608	100900	27356630	13760	13760	13760	13760	0
642	20230608	100800	27356630	13760	13760	13760	13760	0
643	20230608	100700	27356630	13760	13760	13760	13760	0
644	20230608	100600	27356630	13760	13760	13760	13760	8
645	20230608	100500	27246550	13760	13760	13760	13760	10
646	20230608	100400	27108950	13760	13760	13760	13760	0
647	20230608	100300	27108950	13760	13760	13760	13760	0
648	20230608	100200	27108950	13760	13760	13760	13760	0
649	20230608	100100	27108950	13760	13760	13760	13760	0
650	20230608	100000	27108950	13760	13760	13760	13760	25
651	20230608	095900	26764950	13750	13750	13750	13750	0
652	20230608	095800	26764950	13750	13750	13750	13750	0
653	20230608	095700	26764950	13750	13750	13750	13750	3
654	20230608	095600	26723700	13750	13750	13750	13750	4
655	20230608	095500	26668700	13740	13740	13740	13740	0
656	20230608	095400	26668700	13740	13750	13750	13740	25
657	20230608	095300	26325060	13750	13750	13750	13750	0
658	20230608	095200	26325060	13750	13750	13750	13750	9
659	20230608	095100	26201310	13750	13750	13750	13750	0
660	20230608	095000	26201310	13750	13750	13750	13750	29
661	20230608	094900	25802560	13740	13740	13740	13740	0
662	20230608	094800	25802560	13740	13740	13740	13740	35
663	20230608	094700	25321660	13750	13750	13750	13750	9
664	20230608	094600	25197910	13750	13750	13750	13750	7
665	20230608	094500	25101660	13750	13750	13750	13750	3
666	20230608	094400	25060410	13750	13750	13750	13750	13
667	20230608	094300	24881660	13750	13750	13750	13750	9
668	20230608	094200	24757910	13750	13750	13750	13750	20
669	20230608	094100	24482910	13750	13750	13750	13750	83
670	20230608	094000	23341660	13750	13750	13750	13750	6
671	20230608	093900	23259160	13750	13750	13750	13750	0
672	20230608	093800	23259160	13750	13750	13750	13750	2
673	20230608	093700	23231660	13750	13750	13750	13750	0
674	20230608	093600	23231660	13750	13750	13750	13750	0
675	20230608	093500	23231660	13750	13750	13750	13750	0
676	20230608	093400	23231660	13750	13750	13750	13750	3
677	20230608	093300	23190410	13750	13750	13750	13750	0
678	20230608	093200	23190410	13750	13750	13750	13750	2
679	20230608	093100	23162910	13750	13760	13760	13750	81
680	20230608	093000	22049140	13740	13760	13760	13740	195
681	20230608	092900	19368840	13760	13760	13760	13760	0
682	20230608	092800	19368840	13760	13760	13760	13760	0
683	20230608	092700	19368840	13760	13760	13760	13760	0
684	20230608	092600	19368840	13760	13760	13760	13760	2
685	20230608	092500	19341320	13760	13760	13760	13760	1
686	20230608	092400	19327560	13740	13740	13740	13740	0
687	20230608	092300	19327560	13740	13740	13740	13740	0
688	20230608	092200	19327560	13740	13740	13740	13740	0
689	20230608	092100	19327560	13740	13740	13740	13740	0
690	20230608	092000	19327560	13740	13740	13740	13740	0
691	20230608	091900	19327560	13740	13760	13760	13740	171
692	20230608	091800	16976380	13760	13760	13760	13760	8
693	20230608	091700	16866300	13760	13760	13760	13760	3
694	20230608	091600	16825020	13760	13760	13760	13760	0
695	20230608	091500	16825020	13760	13760	13760	13760	203
696	20230608	091400	14031740	13770	13770	13770	13770	1
697	20230608	091300	14017970	13770	13770	13770	13770	0
698	20230608	091200	14017970	13770	13770	13770	13770	2
699	20230608	091100	13990430	13770	13770	13770	13760	14
700	20230608	091000	13797730	13760	13760	13760	13760	0
701	20230608	090900	13797730	13760	13760	13760	13760	1
702	20230608	090800	13783970	13800	13800	13800	13800	10
703	20230608	090700	13645970	13800	13800	13800	13800	0
704	20230608	090600	13645970	13800	13800	13800	13800	387
705	20230608	090500	8305370	13760	13760	13760	13760	4
706	20230608	090400	8250330	13750	13750	13750	13750	0
707	20230608	090300	8250330	13750	13750	13750	13750	1
708	20230608	090200	8236580	13750	13750	13750	13750	0
709	20230608	090100	8236580	13750	13800	13800	13740	251
710	20230608	090000	4785000	13750	13750	13750	13750	348