KissMeData/000440/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183100	245505830	18950	18950	18950	18950	104
3	20230627	183000	245505830	18950	18950	18950	18950	0
4	20230627	182900	245505830	18950	18950	18950	18950	0
5	20230627	182800	245505830	18950	18950	18950	18950	0
6	20230627	182700	245505830	18950	18950	18950	18950	0
7	20230627	182600	245505830	18950	18950	18950	18950	0
8	20230627	182500	245505830	18950	18950	18950	18950	0
9	20230627	182400	245505830	18950	18950	18950	18950	0
10	20230627	182300	245505830	18950	18950	18950	18950	0
11	20230627	182200	245505830	18950	18950	18950	18950	0
12	20230627	182100	245505830	18950	18950	18950	18950	0
13	20230627	182000	245505830	18950	18950	18950	18950	0
14	20230627	181900	245505830	18950	18950	18950	18950	0
15	20230627	181800	245505830	18950	18950	18950	18950	0
16	20230627	181700	245505830	18950	18950	18950	18950	0
17	20230627	181600	245505830	18950	18950	18950	18950	0
18	20230627	181500	245505830	18950	18950	18950	18950	0
19	20230627	181400	245505830	18950	18950	18950	18950	0
20	20230627	181300	245505830	18950	18950	18950	18950	0
21	20230627	181200	245505830	18950	18950	18950	18950	0
22	20230627	181100	245505830	18950	18950	18950	18950	0
23	20230627	181000	245505830	18950	18950	18950	18950	0
24	20230627	180900	245505830	18950	18950	18950	18950	0
25	20230627	180800	245505830	18950	18950	18950	18950	0
26	20230627	180700	245505830	18950	18950	18950	18950	0
27	20230627	180600	245505830	18950	18950	18950	18950	0
28	20230627	180500	245505830	18950	18950	18950	18950	0
29	20230627	180400	245505830	18950	18950	18950	18950	0
30	20230627	180300	245505830	18950	18950	18950	18950	0
31	20230627	180200	245505830	18950	18950	18950	18950	0
32	20230627	180100	245505830	18950	18950	18950	18950	104
33	20230627	180000	245505830	18950	18950	18950	18950	0
34	20230627	175900	245505830	18950	18950	18950	18950	0
35	20230627	175800	245505830	18950	18950	18950	18950	0
36	20230627	175700	245505830	18950	18950	18950	18950	0
37	20230627	175600	245505830	18950	18950	18950	18950	0
38	20230627	175500	245505830	18950	18950	18950	18950	0
39	20230627	175400	245505830	18950	18950	18950	18950	0
40	20230627	175300	245505830	18950	18950	18950	18950	0
41	20230627	175200	245505830	18950	18950	18950	18950	0
42	20230627	175100	245505830	18950	18950	18950	18950	0
43	20230627	175000	245505830	18950	18950	18950	18950	0
44	20230627	174900	245505830	18950	18950	18950	18950	0
45	20230627	174800	245505830	18950	18950	18950	18950	0
46	20230627	174700	245505830	18950	18950	18950	18950	0
47	20230627	174600	245505830	18950	18950	18950	18950	0
48	20230627	174500	245505830	18950	18950	18950	18950	0
49	20230627	174400	245505830	18950	18950	18950	18950	0
50	20230627	174300	245505830	18950	18950	18950	18950	0
51	20230627	174200	245505830	18950	18950	18950	18950	0
52	20230627	174100	245505830	18950	18950	18950	18950	0
53	20230627	174000	245505830	18950	18950	18950	18950	0
54	20230627	173900	245505830	18950	18950	18950	18950	0
55	20230627	173800	245505830	18950	18950	18950	18950	0
56	20230627	173700	245505830	18950	18950	18950	18950	0
57	20230627	173600	245505830	18950	18950	18950	18950	0
58	20230627	173500	245505830	18950	18950	18950	18950	0
59	20230627	173400	245505830	18950	18950	18950	18950	0
60	20230627	173300	245505830	18950	18950	18950	18950	0
61	20230627	173200	245505830	18950	18950	18950	18950	0
62	20230627	173100	245505830	18950	18950	18950	18950	104
63	20230627	173000	245505830	18950	18950	18950	18950	0
64	20230627	172900	245505830	18950	18950	18950	18950	0
65	20230627	172800	245505830	18950	18950	18950	18950	0
66	20230627	172700	245505830	18950	18950	18950	18950	0
67	20230627	172600	245505830	18950	18950	18950	18950	0
68	20230627	172500	245505830	18950	18950	18950	18950	0
69	20230627	172400	245505830	18950	18950	18950	18950	0
70	20230627	172300	245505830	18950	18950	18950	18950	0
71	20230627	172200	245505830	18950	18950	18950	18950	0
72	20230627	172100	245505830	18950	18950	18950	18950	0
73	20230627	172000	245505830	18950	18950	18950	18950	0
74	20230627	171900	245505830	18950	18950	18950	18950	0
75	20230627	171800	245505830	18950	18950	18950	18950	0
76	20230627	171700	245505830	18950	18950	18950	18950	0
77	20230627	171600	245505830	18950	18950	18950	18950	0
78	20230627	171500	245505830	18950	18950	18950	18950	0
79	20230627	171400	245505830	18950	18950	18950	18950	0
80	20230627	171300	245505830	18950	18950	18950	18950	0
81	20230627	171200	245505830	18950	18950	18950	18950	0
82	20230627	171100	245505830	18950	18950	18950	18950	0
83	20230627	171000	245505830	18950	18950	18950	18950	0
84	20230627	170900	245505830	18950	18950	18950	18950	0
85	20230627	170800	245505830	18950	18950	18950	18950	0
86	20230627	170700	245505830	18950	18950	18950	18950	0
87	20230627	170600	245505830	18950	18950	18950	18950	0
88	20230627	170500	245505830	18950	18950	18950	18950	0
89	20230627	170400	245505830	18950	18950	18950	18950	0
90	20230627	170300	245505830	18950	18950	18950	18950	0
91	20230627	170200	245505830	18950	18950	18950	18950	0
92	20230627	170100	245505830	18950	18950	18950	18950	104
93	20230627	170000	245505830	18950	18950	18950	18950	0
94	20230627	165900	245505830	18950	18950	18950	18950	0
95	20230627	165800	245505830	18950	18950	18950	18950	0
96	20230627	165700	245505830	18950	18950	18950	18950	0
97	20230627	165600	245505830	18950	18950	18950	18950	0
98	20230627	165500	245505830	18950	18950	18950	18950	0
99	20230627	165400	245505830	18950	18950	18950	18950	0
100	20230627	165300	245505830	18950	18950	18950	18950	0
101	20230627	165200	245505830	18950	18950	18950	18950	0
102	20230627	165100	245505830	18950	18950	18950	18950	0
103	20230627	165000	245505830	18950	18950	18950	18950	0
104	20230627	164900	245505830	18950	18950	18950	18950	0
105	20230627	164800	245505830	18950	18950	18950	18950	0
106	20230627	164700	245505830	18950	18950	18950	18950	0
107	20230627	164600	245505830	18950	18950	18950	18950	0
108	20230627	164500	245505830	18950	18950	18950	18950	0
109	20230627	164400	245505830	18950	18950	18950	18950	0
110	20230627	164300	245505830	18950	18950	18950	18950	0
111	20230627	164200	245505830	18950	18950	18950	18950	0
112	20230627	164100	245505830	18950	18950	18950	18950	0
113	20230627	164000	245505830	18950	18950	18950	18950	0
114	20230627	163900	245505830	18950	18950	18950	18950	0
115	20230627	163800	245505830	18950	18950	18950	18950	0
116	20230627	163700	245505830	18950	18950	18950	18950	0
117	20230627	163600	245505830	18950	18950	18950	18950	0
118	20230627	163500	245505830	18950	18950	18950	18950	0
119	20230627	163400	245505830	18950	18950	18950	18950	0
120	20230627	163300	245505830	18950	18950	18950	18950	0
121	20230627	163200	245505830	18950	18950	18950	18950	0
122	20230627	163100	245505830	18950	18950	18950	18950	104
123	20230627	163000	245505830	18950	18950	18950	18950	0
124	20230627	162900	245505830	18950	18950	18950	18950	0
125	20230627	162800	245505830	18950	18950	18950	18950	0
126	20230627	162700	245505830	18950	18950	18950	18950	0
127	20230627	162600	245505830	18950	18950	18950	18950	0
128	20230627	162500	245505830	18950	18950	18950	18950	0
129	20230627	162400	245505830	18950	18950	18950	18950	0
130	20230627	162300	245505830	18950	18950	18950	18950	0
131	20230627	162200	245505830	18950	18950	18950	18950	0
132	20230627	162100	245505830	18950	18950	18950	18950	0
133	20230627	162000	245505830	18950	18950	18950	18950	0
134	20230627	161900	245505830	18950	18950	18950	18950	0
135	20230627	161800	245505830	18950	18950	18950	18950	0
136	20230627	161700	245505830	18950	18950	18950	18950	0
137	20230627	161600	245505830	18950	18950	18950	18950	0
138	20230627	161500	245505830	18950	18950	18950	18950	0
139	20230627	161400	245505830	18950	18950	18950	18950	0
140	20230627	161300	245505830	18950	18950	18950	18950	0
141	20230627	161200	245505830	18950	18950	18950	18950	0
142	20230627	161100	245505830	18950	18950	18950	18950	0
143	20230627	161000	245505830	18950	18950	18950	18950	0
144	20230627	160900	245505830	18950	18950	18950	18950	0
145	20230627	160800	245505830	18950	18950	18950	18950	0
146	20230627	160700	245505830	18950	18950	18950	18950	0
147	20230627	160600	245505830	18950	18950	18950	18950	0
148	20230627	160500	245505830	18950	18950	18950	18950	0
149	20230627	160400	245505830	18950	18950	18950	18950	0
150	20230627	160300	245505830	18950	18950	18950	18950	0
151	20230627	160200	245505830	18950	18950	18950	18950	0
152	20230627	160100	245505830	18950	18950	18950	18950	104
153	20230627	160000	245505830	18950	18950	18950	18950	0
154	20230627	155900	245505830	18950	18950	18950	18950	0
155	20230627	155800	245505830	18950	18950	18950	18950	0
156	20230627	155700	245505830	18950	18950	18950	18950	0
157	20230627	155600	245505830	18950	18950	18950	18950	0
158	20230627	155500	245505830	18950	18950	18950	18950	0
159	20230627	155400	245505830	18950	18950	18950	18950	0
160	20230627	155300	245505830	18950	18950	18950	18950	0
161	20230627	155200	245505830	18950	18950	18950	18950	0
162	20230627	155100	245505830	18950	18950	18950	18950	0
163	20230627	155000	245505830	18950	18950	18950	18950	0
164	20230627	154900	245505830	18950	18950	18950	18950	0
165	20230627	154800	245505830	18950	18950	18950	18950	0
166	20230627	154700	245505830	18950	18950	18950	18950	0
167	20230627	154600	245505830	18950	18950	18950	18950	0
168	20230627	154500	245505830	18950	18950	18950	18950	0
169	20230627	154400	245505830	18950	18950	18950	18950	0
170	20230627	154300	245505830	18950	18950	18950	18950	0
171	20230627	154200	245505830	18950	18950	18950	18950	0
172	20230627	154100	245505830	18950	18950	18950	18950	0
173	20230627	154000	245505830	18950	18950	18950	18950	0
174	20230627	153900	245505830	18950	18950	18950	18950	0
175	20230627	153800	245505830	18950	18950	18950	18950	0
176	20230627	153700	245505830	18950	18950	18950	18950	0
177	20230627	153600	245505830	18950	18950	18950	18950	0
178	20230627	153500	245505830	18950	18950	18950	18950	0
179	20230627	153400	245505830	18950	18950	18950	18950	0
180	20230627	153300	245505830	18950	18950	18950	18950	0
181	20230627	153200	245505830	18950	18950	18950	18950	0
182	20230627	153100	245505830	18950	18950	18950	18950	104
183	20230627	153000	245505830	18950	18950	18950	18950	104
184	20230627	152900	243535030	18950	18950	18950	18950	0
185	20230627	152800	243535030	18950	18950	18950	18950	0
186	20230627	152700	243535030	18950	18950	18950	18950	0
187	20230627	152600	243535030	18950	18950	18950	18950	0
188	20230627	152500	243535030	18950	18950	18950	18950	0
189	20230627	152400	243535030	18950	18950	18950	18950	0
190	20230627	152300	243535030	18950	18950	18950	18950	0
191	20230627	152200	243535030	18950	18950	18950	18950	0
192	20230627	152100	243535030	18950	18950	18950	18950	0
193	20230627	152000	243535030	18950	18950	18950	18950	0
194	20230627	151900	243535030	18950	18950	18950	18950	0
195	20230627	151800	243535030	18950	18960	18960	18950	151
196	20230627	151700	240672940	18960	18960	18960	18960	72
197	20230627	151600	239307820	18960	18960	18960	18960	0
198	20230627	151500	239307820	18960	18960	18960	18960	529
199	20230627	151400	229277980	18960	18980	18980	18960	650
200	20230627	151300	216947220	19000	19000	19000	19000	0
201	20230627	151200	216947220	19000	19000	19000	19000	0
202	20230627	151100	216947220	19000	19000	19000	19000	0
203	20230627	151000	216947220	19000	18980	19000	18980	4
204	20230627	150900	216871240	19000	19000	19000	19000	0
205	20230627	150800	216871240	19000	19000	19000	19000	2
206	20230627	150700	216833240	18980	18980	18980	18980	4
207	20230627	150600	216757320	18980	18980	18980	18980	0
208	20230627	150500	216757320	18980	18980	18980	18980	68
209	20230627	150400	215466680	18970	18980	18980	18970	200
210	20230627	150300	211671080	18980	18980	18980	18980	0
211	20230627	150200	211671080	18980	18980	18980	18980	0
212	20230627	150100	211671080	18980	18980	18980	18980	6
213	20230627	150000	211557200	18980	18980	18980	18980	1
214	20230627	145900	211538220	18970	18970	18970	18970	0
215	20230627	145800	211538220	18970	18970	18970	18970	0
216	20230627	145700	211538220	18970	18970	18970	18970	0
217	20230627	145600	211538220	18970	18970	18970	18970	17
218	20230627	145500	211215730	18970	18980	18980	18970	150
219	20230627	145400	208369230	18990	18990	18990	18990	150
220	20230627	145300	205520730	18990	18990	18990	18990	0
221	20230627	145200	205520730	18990	18990	18990	18990	1
222	20230627	145100	205501740	19000	19000	19000	19000	0
223	20230627	145000	205501740	19000	19000	19000	19000	0
224	20230627	144900	205501740	19000	19000	19000	19000	0
225	20230627	144800	205501740	19000	19000	19000	19000	0
226	20230627	144700	205501740	19000	19000	19000	19000	0
227	20230627	144600	205501740	19000	19000	19000	19000	0
228	20230627	144500	205501740	19000	19000	19000	19000	83
229	20230627	144400	203924740	19000	19000	19000	19000	0
230	20230627	144300	203924740	19000	19000	19000	19000	0
231	20230627	144200	203924740	19000	19000	19000	19000	0
232	20230627	144100	203924740	19000	19000	19000	19000	0
233	20230627	144000	203924740	19000	19000	19000	19000	90
234	20230627	143900	202214740	19000	19000	19000	19000	0
235	20230627	143800	202214740	19000	19000	19000	19000	0
236	20230627	143700	202214740	19000	19000	19000	19000	0
237	20230627	143600	202214740	19000	19000	19000	19000	0
238	20230627	143500	202214740	19000	19000	19000	19000	37
239	20230627	143400	201511740	18990	18990	18990	18990	0
240	20230627	143300	201511740	18990	18990	18990	18990	20
241	20230627	143200	201131940	18990	18990	18990	18990	0
242	20230627	143100	201131940	18990	18990	18990	18990	0
243	20230627	143000	201131940	18990	18990	18990	18990	0
244	20230627	142900	201131940	18990	18990	18990	18990	0
245	20230627	142800	201131940	18990	18990	18990	18990	1
246	20230627	142700	201112950	18990	18990	18990	18990	10
247	20230627	142600	200923050	18970	18970	18970	18970	0
248	20230627	142500	200923050	18970	18970	18970	18970	0
249	20230627	142400	200923050	18970	18970	18970	18970	0
250	20230627	142300	200923050	18970	18970	18970	18970	0
251	20230627	142200	200923050	18970	18970	18970	18970	2
252	20230627	142100	200885110	18970	18970	18970	18970	0
253	20230627	142000	200885110	18970	18970	18970	18970	0
254	20230627	141900	200885110	18970	18980	18980	18970	95
255	20230627	141800	199082320	18980	18980	18980	18980	0
256	20230627	141700	199082320	18980	18980	18980	18980	0
257	20230627	141600	199082320	18980	18980	18980	18980	6
258	20230627	141500	198968440	18980	18980	18980	18980	0
259	20230627	141400	198968440	18980	18980	18980	18980	0
260	20230627	141300	198968440	18980	18980	18980	18980	50
261	20230627	141200	198019440	18980	18980	18980	18980	0
262	20230627	141100	198019440	18980	18980	18980	18980	0
263	20230627	141000	198019440	18980	18980	18980	18980	0
264	20230627	140900	198019440	18980	18980	18980	18980	0
265	20230627	140800	198019440	18980	18980	18980	18980	0
266	20230627	140700	198019440	18980	18980	18980	18980	0
267	20230627	140600	198019440	18980	18980	18980	18980	42
268	20230627	140500	197222280	18980	18980	18980	18980	0
269	20230627	140400	197222280	18980	18980	18980	18980	82
270	20230627	140300	195665920	19000	19000	19000	19000	0
271	20230627	140200	195665920	19000	19000	19000	19000	0
272	20230627	140100	195665920	19000	19000	19000	19000	0
273	20230627	140000	195665920	19000	19000	19000	19000	63
274	20230627	135900	194468920	18980	18980	18980	18980	172
275	20230627	135800	191204360	18980	18980	18980	18980	0
276	20230627	135700	191204360	18980	18980	18980	18980	0
277	20230627	135600	191204360	18980	18980	18980	18980	0
278	20230627	135500	191204360	18980	18980	18980	18980	3
279	20230627	135400	191147420	18980	18980	18980	18980	1
280	20230627	135300	191128440	18980	18980	18980	18980	1
281	20230627	135200	191109460	18970	18970	18970	18970	0
282	20230627	135100	191109460	18970	18970	18970	18970	0
283	20230627	135000	191109460	18970	18970	18970	18970	0
284	20230627	134900	191109460	18970	18970	18970	18970	0
285	20230627	134800	191109460	18970	18970	18970	18970	30
286	20230627	134700	190540360	18970	18970	18970	18970	0
287	20230627	134600	190540360	18970	18970	18970	18970	0
288	20230627	134500	190540360	18970	18980	18980	18970	215
289	20230627	134400	186460350	18980	18980	18980	18980	0
290	20230627	134300	186460350	18980	18980	18980	18980	0
291	20230627	134200	186460350	18980	18980	18980	18980	60
292	20230627	134100	185321550	18980	18980	18980	18980	2
293	20230627	134000	185283590	18980	18980	18980	18980	20
294	20230627	133900	184903990	18980	18980	18980	18980	0
295	20230627	133800	184903990	18980	18980	18980	18980	0
296	20230627	133700	184903990	18980	18980	18980	18980	0
297	20230627	133600	184903990	18980	18980	18980	18980	0
298	20230627	133500	184903990	18980	18980	18980	18980	10
299	20230627	133400	184714190	18980	18980	18980	18980	0
300	20230627	133300	184714190	18980	18980	18980	18980	0
301	20230627	133200	184714190	18980	18980	18980	18980	0
302	20230627	133100	184714190	18980	18980	18980	18980	18
303	20230627	133000	184372550	18970	18970	18970	18970	0
304	20230627	132900	184372550	18970	18970	18970	18970	0
305	20230627	132800	184372550	18970	18970	18970	18970	0
306	20230627	132700	184372550	18970	18970	18970	18970	0
307	20230627	132600	184372550	18970	18970	18970	18970	0
308	20230627	132500	184372550	18970	18970	18970	18970	0
309	20230627	132400	184372550	18970	18970	18970	18970	0
310	20230627	132300	184372550	18970	18970	18970	18970	100
311	20230627	132200	182475550	18970	18970	18970	18970	0
312	20230627	132100	182475550	18970	18970	18970	18970	0
313	20230627	132000	182475550	18970	18970	18970	18970	0
314	20230627	131900	182475550	18970	18970	18970	18970	0
315	20230627	131800	182475550	18970	18970	18970	18970	0
316	20230627	131700	182475550	18970	18970	18970	18970	120
317	20230627	131600	180199150	18970	18970	18970	18970	0
318	20230627	131500	180199150	18970	18970	18970	18970	0
319	20230627	131400	180199150	18970	18970	18970	18970	50
320	20230627	131300	179250650	18960	18960	18960	18960	0
321	20230627	131200	179250650	18960	18960	18960	18960	0
322	20230627	131100	179250650	18960	18960	18960	18960	0
323	20230627	131000	179250650	18960	18960	18960	18960	0
324	20230627	130900	179250650	18960	18970	18970	18960	100
325	20230627	130800	177354150	18960	18960	18960	18960	0
326	20230627	130700	177354150	18960	18960	18960	18960	0
327	20230627	130600	177354150	18960	18960	18960	18960	0
328	20230627	130500	177354150	18960	18960	18960	18960	0
329	20230627	130400	177354150	18960	18960	18960	18960	0
330	20230627	130300	177354150	18960	18960	18960	18960	0
331	20230627	130200	177354150	18960	18960	18960	18960	25
332	20230627	130100	176880150	18960	18960	18960	18960	0
333	20230627	130000	176880150	18960	18960	18960	18960	0
334	20230627	125900	176880150	18960	18960	18960	18960	0
335	20230627	125800	176880150	18960	18960	18960	18960	195
336	20230627	125700	173182950	18950	18950	18950	18950	0
337	20230627	125600	173182950	18950	18940	18950	18940	465
338	20230627	125500	164371950	18940	18940	18940	18940	0
339	20230627	125400	164371950	18940	18940	18940	18930	172
340	20230627	125300	161114490	18940	18940	18940	18940	0
341	20230627	125200	161114490	18940	18940	18940	18940	0
342	20230627	125100	161114490	18940	18940	18940	18940	0
343	20230627	125000	161114490	18940	18940	18940	18940	0
344	20230627	124900	161114490	18940	18940	18940	18940	0
345	20230627	124800	161114490	18940	18940	18940	18940	0
346	20230627	124700	161114490	18940	18940	18940	18940	0
347	20230627	124600	161114490	18940	18940	18940	18940	0
348	20230627	124500	161114490	18940	18940	18940	18940	0
349	20230627	124400	161114490	18940	18940	18940	18940	0
350	20230627	124300	161114490	18940	18940	18940	18940	0
351	20230627	124200	161114490	18940	18940	18940	18940	0
352	20230627	124100	161114490	18940	18940	18940	18940	0
353	20230627	124000	161114490	18940	18940	18940	18940	0
354	20230627	123900	161114490	18940	18940	18940	18940	0
355	20230627	123800	161114490	18940	18940	18940	18940	1
356	20230627	123700	161095550	18940	18940	18940	18940	0
357	20230627	123600	161095550	18940	18940	18940	18940	52
358	20230627	123500	160110670	18910	18910	18910	18910	0
359	20230627	123400	160110670	18910	18910	18910	18910	0
360	20230627	123300	160110670	18910	18910	18910	18910	0
361	20230627	123200	160110670	18910	18910	18910	18910	0
362	20230627	123100	160110670	18910	18920	18920	18910	100
363	20230627	123000	158219520	18920	18920	18920	18920	0
364	20230627	122900	158219520	18920	18920	18920	18920	0
365	20230627	122800	158219520	18920	18920	18920	18920	0
366	20230627	122700	158219520	18920	18920	18920	18920	1
367	20230627	122600	158200600	18920	18920	18920	18920	9
368	20230627	122500	158030320	18920	18920	18920	18920	0
369	20230627	122400	158030320	18920	18920	18920	18920	0
370	20230627	122300	158030320	18920	18920	18920	18920	88
371	20230627	122200	156365360	18920	18920	18920	18920	0
372	20230627	122100	156365360	18920	18920	18920	18920	0
373	20230627	122000	156365360	18920	18920	18920	18920	0
374	20230627	121900	156365360	18920	18920	18920	18920	100
375	20230627	121800	154473360	18940	18940	18940	18940	0
376	20230627	121700	154473360	18940	18940	18940	18940	0
377	20230627	121600	154473360	18940	18940	18940	18940	0
378	20230627	121500	154473360	18940	18940	18940	18940	0
379	20230627	121400	154473360	18940	18940	18940	18940	10
380	20230627	121300	154283960	18920	18920	18920	18920	0
381	20230627	121200	154283960	18920	18920	18920	18920	0
382	20230627	121100	154283960	18920	18920	18920	18920	0
383	20230627	121000	154283960	18920	18920	18920	18920	115
384	20230627	120900	152108160	18930	18930	18930	18930	35
385	20230627	120800	151445610	18930	18930	18930	18930	0
386	20230627	120700	151445610	18930	18930	18930	18930	0
387	20230627	120600	151445610	18930	18930	18930	18930	0
388	20230627	120500	151445610	18930	18930	18930	18930	100
389	20230627	120400	149552610	18930	18930	18930	18930	30
390	20230627	120300	148984710	18930	18930	18930	18930	0
391	20230627	120200	148984710	18930	18930	18930	18930	0
392	20230627	120100	148984710	18930	18930	18930	18930	0
393	20230627	120000	148984710	18930	18930	18930	18930	0
394	20230627	115900	148984710	18930	18930	18930	18930	0
395	20230627	115800	148984710	18930	18930	18930	18930	8
396	20230627	115700	148833270	18940	18940	18940	18940	4
397	20230627	115600	148757510	18940	18940	18940	18940	0
398	20230627	115500	148757510	18940	18940	18940	18940	1
399	20230627	115400	148738570	18960	18960	18960	18960	0
400	20230627	115300	148738570	18960	18960	18960	18960	0
401	20230627	115200	148738570	18960	18960	18960	18960	20
402	20230627	115100	148359370	18940	18940	18940	18940	0
403	20230627	115000	148359370	18940	18940	18940	18940	0
404	20230627	114900	148359370	18940	18940	18940	18940	0
405	20230627	114800	148359370	18940	18940	18940	18940	100
406	20230627	114700	146465370	18940	18940	18940	18940	0
407	20230627	114600	146465370	18940	18940	18940	18940	0
408	20230627	114500	146465370	18940	18940	18940	18940	0
409	20230627	114400	146465370	18940	18940	18940	18940	0
410	20230627	114300	146465370	18940	18950	18950	18940	250
411	20230627	114200	141730270	18960	18960	18960	18960	0
412	20230627	114100	141730270	18960	18940	18960	18940	2
413	20230627	114000	141692370	18940	18940	18940	18940	0
414	20230627	113900	141692370	18940	18940	18940	18940	0
415	20230627	113800	141692370	18940	18940	18940	18940	0
416	20230627	113700	141692370	18940	18940	18940	18940	0
417	20230627	113600	141692370	18940	18950	18950	18940	40
418	20230627	113500	140934620	18950	18950	18950	18950	0
419	20230627	113400	140934620	18950	18950	18950	18950	0
420	20230627	113300	140934620	18950	18950	18950	18950	0
421	20230627	113200	140934620	18950	18950	18950	18950	0
422	20230627	113100	140934620	18950	18950	18950	18950	0
423	20230627	113000	140934620	18950	18950	18950	18950	179
424	20230627	112900	137542570	18950	18950	18950	18950	0
425	20230627	112800	137542570	18950	18950	18950	18950	0
426	20230627	112700	137542570	18950	18950	18950	18950	0
427	20230627	112600	137542570	18950	18950	18950	18950	0
428	20230627	112500	137542570	18950	18950	18950	18950	0
429	20230627	112400	137542570	18950	18960	18960	18950	31
430	20230627	112300	136955070	18960	18960	18960	18960	2
431	20230627	112200	136917150	18940	18940	18940	18940	0
432	20230627	112100	136917150	18940	18940	18940	18940	0
433	20230627	112000	136917150	18940	18940	18940	18940	0
434	20230627	111900	136917150	18940	18940	18940	18940	0
435	20230627	111800	136917150	18940	18940	18940	18940	0
436	20230627	111700	136917150	18940	18940	18940	18940	0
437	20230627	111600	136917150	18940	18940	18940	18940	0
438	20230627	111500	136917150	18940	18940	18940	18940	0
439	20230627	111400	136917150	18940	18940	18940	18940	0
440	20230627	111300	136917150	18940	18940	18940	18940	0
441	20230627	111200	136917150	18940	18940	18940	18940	6
442	20230627	111100	136803510	18940	18940	18940	18940	0
443	20230627	111000	136803510	18940	18940	18940	18940	0
444	20230627	110900	136803510	18940	18940	18940	18940	0
445	20230627	110800	136803510	18940	18940	18940	18940	0
446	20230627	110700	136803510	18940	18940	18940	18940	0
447	20230627	110600	136803510	18940	18940	18940	18940	149
448	20230627	110500	133981450	18930	18930	18930	18930	0
449	20230627	110400	133981450	18930	18930	18930	18930	0
450	20230627	110300	133981450	18930	18930	18930	18930	0
451	20230627	110200	133981450	18930	18930	18930	18930	0
452	20230627	110100	133981450	18930	18930	18930	18930	0
453	20230627	110000	133981450	18930	18930	18930	18930	0
454	20230627	105900	133981450	18930	18930	18930	18930	0
455	20230627	105800	133981450	18930	18930	18930	18930	0
456	20230627	105700	133981450	18930	18930	18930	18930	0
457	20230627	105600	133981450	18930	18940	18940	18930	144
458	20230627	105500	131255410	18940	18940	18940	18940	1
459	20230627	105400	131236470	18930	18930	18930	18930	0
460	20230627	105300	131236470	18930	18940	18940	18930	140
461	20230627	105200	128586260	18920	18920	18920	18920	0
462	20230627	105100	128586260	18920	18920	18920	18920	0
463	20230627	105000	128586260	18920	18920	18920	18920	0
464	20230627	104900	128586260	18920	18920	18920	18920	0
465	20230627	104800	128586260	18920	18920	18920	18920	0
466	20230627	104700	128586260	18920	18920	18920	18920	0
467	20230627	104600	128586260	18920	18920	18920	18920	66
468	20230627	104500	127337540	18920	18920	18920	18920	60
469	20230627	104400	126202340	18920	18920	18920	18920	22
470	20230627	104300	125786100	18920	18920	18920	18920	0
471	20230627	104200	125786100	18920	18950	18950	18920	100
472	20230627	104100	123893670	18960	18960	18960	18960	111
473	20230627	104000	121789110	18960	18930	18960	18920	21
474	20230627	103900	121391180	18950	18960	18960	18950	38
475	20230627	103800	120670990	18960	18960	18960	18960	144
476	20230627	103700	117940750	18960	18980	18980	18960	707
477	20230627	103600	104531080	18980	18980	18980	18980	94
478	20230627	103500	102746960	18990	19000	19000	18990	958
479	20230627	103400	84554330	19000	19000	19000	19000	6
480	20230627	103300	84440330	19000	19000	19000	19000	61
481	20230627	103200	83281330	19000	19000	19000	19000	128
482	20230627	103100	80849330	19000	19000	19000	19000	2
483	20230627	103000	80811330	19000	19010	19010	19000	280
484	20230627	102900	75491290	19010	19010	19010	19010	0
485	20230627	102800	75491290	19010	19010	19010	19010	5
486	20230627	102700	75396240	19010	19010	19010	19010	0
487	20230627	102600	75396240	19010	19010	19010	19010	0
488	20230627	102500	75396240	19010	19010	19010	19010	0
489	20230627	102400	75396240	19010	19010	19010	19010	0
490	20230627	102300	75396240	19010	19010	19010	19010	0
491	20230627	102200	75396240	19010	19010	19010	19010	3
492	20230627	102100	75339210	19040	19040	19040	19040	0
493	20230627	102000	75339210	19040	19040	19040	19040	0
494	20230627	101900	75339210	19040	19040	19040	19040	0
495	20230627	101800	75339210	19040	19040	19040	19040	0
496	20230627	101700	75339210	19040	19040	19040	19040	0
497	20230627	101600	75339210	19040	19040	19040	19040	0
498	20230627	101500	75339210	19040	19040	19040	19040	0
499	20230627	101400	75339210	19040	19040	19040	19040	0
500	20230627	101300	75339210	19040	19040	19040	19040	0
501	20230627	101200	75339210	19040	19040	19040	19040	0
502	20230627	101100	75339210	19040	19040	19040	19040	0
503	20230627	101000	75339210	19040	19040	19040	19040	0
504	20230627	100900	75339210	19040	19040	19040	19040	2
505	20230627	100800	75301130	19040	19040	19040	19040	5
506	20230627	100700	75205930	19050	19050	19050	19050	0
507	20230627	100600	75205930	19050	19050	19050	19050	50
508	20230627	100500	74253430	19040	19040	19040	19040	32
509	20230627	100400	73644150	19040	19040	19040	19040	13
510	20230627	100300	73396630	19040	19040	19040	19040	29
511	20230627	100200	72844470	19040	19040	19040	19040	0
512	20230627	100100	72844470	19040	19000	19040	19000	80
513	20230627	100000	71323750	19000	19000	19000	19000	0
514	20230627	095900	71323750	19000	19000	19000	19000	0
515	20230627	095800	71323750	19000	19000	19000	19000	0
516	20230627	095700	71323750	19000	19000	19000	19000	1
517	20230627	095600	71304750	18990	18990	18990	18990	0
518	20230627	095500	71304750	18990	18990	18990	18990	63
519	20230627	095400	70108380	18990	18990	18990	18990	17
520	20230627	095300	69785550	18990	18990	18990	18990	76
521	20230627	095200	68342310	18990	18990	18990	18990	0
522	20230627	095100	68342310	18990	18990	18990	18990	5
523	20230627	095000	68247360	19050	19000	19050	19000	246
524	20230627	094900	63565030	18990	19000	19000	18990	214
525	20230627	094800	59500440	19000	19000	19000	19000	1
526	20230627	094700	59481440	19030	19030	19030	19030	0
527	20230627	094600	59481440	19030	19030	19030	19030	10
528	20230627	094500	59291140	19030	19030	19030	19030	53
529	20230627	094400	58282550	19000	19000	19000	19000	0
530	20230627	094300	58282550	19000	19010	19010	19000	20
531	20230627	094200	57902450	19010	19010	19010	19010	59
532	20230627	094100	56780860	19040	19040	19040	19040	0
533	20230627	094000	56780860	19040	19040	19040	19040	0
534	20230627	093900	56780860	19040	19040	19040	19040	0
535	20230627	093800	56780860	19040	19040	19040	19040	1
536	20230627	093700	56761820	19050	19050	19050	19050	0
537	20230627	093600	56761820	19050	19050	19050	19050	5
538	20230627	093500	56666570	19060	19010	19060	19010	134
539	20230627	093400	54115060	19040	19040	19040	19040	0
540	20230627	093300	54115060	19040	19040	19040	19040	1
541	20230627	093200	54096020	19060	19060	19060	19060	0
542	20230627	093100	54096020	19060	19060	19060	19060	0
543	20230627	093000	54096020	19060	19060	19060	19060	0
544	20230627	092900	54096020	19060	19050	19060	19050	100
545	20230627	092800	52190080	19060	19060	19060	19060	0
546	20230627	092700	52190080	19060	19060	19060	19060	0
547	20230627	092600	52190080	19060	19060	19060	19060	2
548	20230627	092500	52151960	19060	19060	19060	19060	10
549	20230627	092400	51961360	19060	19060	19060	19060	0
550	20230627	092300	51961360	19060	19060	19060	19060	62
551	20230627	092200	50779640	19000	19000	19000	19000	0
552	20230627	092100	50779640	19000	19000	19000	19000	50
553	20230627	092000	49829640	19000	19000	19000	19000	0
554	20230627	091900	49829640	19000	19000	19000	19000	0
555	20230627	091800	49829640	19000	19000	19000	19000	27
556	20230627	091700	49316640	19000	19000	19000	19000	50
557	20230627	091600	48366640	19000	19000	19000	19000	50
558	20230627	091500	47416640	19000	19000	19000	19000	0
559	20230627	091400	47416640	19000	19000	19000	19000	15
560	20230627	091300	47131640	19000	19000	19010	19000	49
561	20230627	091200	46200570	19090	19090	19090	19090	0
562	20230627	091100	46200570	19090	19040	19090	19040	1000
563	20230627	091000	27122740	18990	18990	18990	18990	25
564	20230627	090900	26647990	18990	18990	18990	18990	0
565	20230627	090800	26647990	18990	18990	18990	18990	77
566	20230627	090700	25185760	19000	19010	19020	19000	115
567	20230627	090600	22999440	19070	19070	19070	19070	0
568	20230627	090500	22999440	19070	19080	19080	19070	30
569	20230627	090400	22427140	19090	19090	19090	19090	0
570	20230627	090300	22427140	19090	19080	19090	19080	93
571	20230627	090200	20651930	18970	18970	18970	18970	352
572	20230627	090100	13974490	18960	18970	18970	18960	100
573	20230627	090000	12077520	18960	18960	18960	18960	637