KissMeData/000440/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183100	171671310	18970	18970	18970	18970	152
3	20230626	183000	171671310	18970	18970	18970	18970	0
4	20230626	182900	171671310	18970	18970	18970	18970	0
5	20230626	182800	171671310	18970	18970	18970	18970	0
6	20230626	182700	171671310	18970	18970	18970	18970	0
7	20230626	182600	171671310	18970	18970	18970	18970	0
8	20230626	182500	171671310	18970	18970	18970	18970	0
9	20230626	182400	171671310	18970	18970	18970	18970	0
10	20230626	182300	171671310	18970	18970	18970	18970	0
11	20230626	182200	171671310	18970	18970	18970	18970	0
12	20230626	182100	171671310	18970	18970	18970	18970	0
13	20230626	182000	171671310	18970	18970	18970	18970	0
14	20230626	181900	171671310	18970	18970	18970	18970	0
15	20230626	181800	171671310	18970	18970	18970	18970	0
16	20230626	181700	171671310	18970	18970	18970	18970	0
17	20230626	181600	171671310	18970	18970	18970	18970	0
18	20230626	181500	171671310	18970	18970	18970	18970	0
19	20230626	181400	171671310	18970	18970	18970	18970	0
20	20230626	181300	171671310	18970	18970	18970	18970	0
21	20230626	181200	171671310	18970	18970	18970	18970	0
22	20230626	181100	171671310	18970	18970	18970	18970	0
23	20230626	181000	171671310	18970	18970	18970	18970	0
24	20230626	180900	171671310	18970	18970	18970	18970	0
25	20230626	180800	171671310	18970	18970	18970	18970	0
26	20230626	180700	171671310	18970	18970	18970	18970	0
27	20230626	180600	171671310	18970	18970	18970	18970	0
28	20230626	180500	171671310	18970	18970	18970	18970	0
29	20230626	180400	171671310	18970	18970	18970	18970	0
30	20230626	180300	171671310	18970	18970	18970	18970	0
31	20230626	180200	171671310	18970	18970	18970	18970	0
32	20230626	180100	171671310	18970	18970	18970	18970	152
33	20230626	180000	171671310	18970	18970	18970	18970	0
34	20230626	175900	171671310	18970	18970	18970	18970	0
35	20230626	175800	171671310	18970	18970	18970	18970	0
36	20230626	175700	171671310	18970	18970	18970	18970	0
37	20230626	175600	171671310	18970	18970	18970	18970	0
38	20230626	175500	171671310	18970	18970	18970	18970	0
39	20230626	175400	171671310	18970	18970	18970	18970	0
40	20230626	175300	171671310	18970	18970	18970	18970	0
41	20230626	175200	171671310	18970	18970	18970	18970	0
42	20230626	175100	171671310	18970	18970	18970	18970	0
43	20230626	175000	171671310	18970	18970	18970	18970	0
44	20230626	174900	171671310	18970	18970	18970	18970	0
45	20230626	174800	171671310	18970	18970	18970	18970	0
46	20230626	174700	171671310	18970	18970	18970	18970	0
47	20230626	174600	171671310	18970	18970	18970	18970	0
48	20230626	174500	171671310	18970	18970	18970	18970	0
49	20230626	174400	171671310	18970	18970	18970	18970	0
50	20230626	174300	171671310	18970	18970	18970	18970	0
51	20230626	174200	171671310	18970	18970	18970	18970	0
52	20230626	174100	171671310	18970	18970	18970	18970	0
53	20230626	174000	171671310	18970	18970	18970	18970	0
54	20230626	173900	171671310	18970	18970	18970	18970	0
55	20230626	173800	171671310	18970	18970	18970	18970	0
56	20230626	173700	171671310	18970	18970	18970	18970	0
57	20230626	173600	171671310	18970	18970	18970	18970	0
58	20230626	173500	171671310	18970	18970	18970	18970	0
59	20230626	173400	171671310	18970	18970	18970	18970	0
60	20230626	173300	171671310	18970	18970	18970	18970	0
61	20230626	173200	171671310	18970	18970	18970	18970	0
62	20230626	173100	171671310	18970	18970	18970	18970	152
63	20230626	173000	171671310	18970	18970	18970	18970	0
64	20230626	172900	171671310	18970	18970	18970	18970	0
65	20230626	172800	171671310	18970	18970	18970	18970	0
66	20230626	172700	171671310	18970	18970	18970	18970	0
67	20230626	172600	171671310	18970	18970	18970	18970	0
68	20230626	172500	171671310	18970	18970	18970	18970	0
69	20230626	172400	171671310	18970	18970	18970	18970	0
70	20230626	172300	171671310	18970	18970	18970	18970	0
71	20230626	172200	171671310	18970	18970	18970	18970	0
72	20230626	172100	171671310	18970	18970	18970	18970	0
73	20230626	172000	171671310	18970	18970	18970	18970	0
74	20230626	171900	171671310	18970	18970	18970	18970	0
75	20230626	171800	171671310	18970	18970	18970	18970	0
76	20230626	171700	171671310	18970	18970	18970	18970	0
77	20230626	171600	171671310	18970	18970	18970	18970	0
78	20230626	171500	171671310	18970	18970	18970	18970	0
79	20230626	171400	171671310	18970	18970	18970	18970	0
80	20230626	171300	171671310	18970	18970	18970	18970	0
81	20230626	171200	171671310	18970	18970	18970	18970	0
82	20230626	171100	171671310	18970	18970	18970	18970	0
83	20230626	171000	171671310	18970	18970	18970	18970	0
84	20230626	170900	171671310	18970	18970	18970	18970	0
85	20230626	170800	171671310	18970	18970	18970	18970	0
86	20230626	170700	171671310	18970	18970	18970	18970	0
87	20230626	170600	171671310	18970	18970	18970	18970	0
88	20230626	170500	171671310	18970	18970	18970	18970	0
89	20230626	170400	171671310	18970	18970	18970	18970	0
90	20230626	170300	171671310	18970	18970	18970	18970	0
91	20230626	170200	171671310	18970	18970	18970	18970	0
92	20230626	170100	171671310	18970	18970	18970	18970	152
93	20230626	170000	171671310	18970	18970	18970	18970	0
94	20230626	165900	171671310	18970	18970	18970	18970	0
95	20230626	165800	171671310	18970	18970	18970	18970	0
96	20230626	165700	171671310	18970	18970	18970	18970	0
97	20230626	165600	171671310	18970	18970	18970	18970	0
98	20230626	165500	171671310	18970	18970	18970	18970	0
99	20230626	165400	171671310	18970	18970	18970	18970	0
100	20230626	165300	171671310	18970	18970	18970	18970	0
101	20230626	165200	171671310	18970	18970	18970	18970	0
102	20230626	165100	171671310	18970	18970	18970	18970	0
103	20230626	165000	171671310	18970	18970	18970	18970	0
104	20230626	164900	171671310	18970	18970	18970	18970	0
105	20230626	164800	171671310	18970	18970	18970	18970	0
106	20230626	164700	171671310	18970	18970	18970	18970	0
107	20230626	164600	171671310	18970	18970	18970	18970	0
108	20230626	164500	171671310	18970	18970	18970	18970	0
109	20230626	164400	171671310	18970	18970	18970	18970	0
110	20230626	164300	171671310	18970	18970	18970	18970	0
111	20230626	164200	171671310	18970	18970	18970	18970	0
112	20230626	164100	171671310	18970	18970	18970	18970	0
113	20230626	164000	171671310	18970	18970	18970	18970	0
114	20230626	163900	171671310	18970	18970	18970	18970	0
115	20230626	163800	171671310	18970	18970	18970	18970	0
116	20230626	163700	171671310	18970	18970	18970	18970	0
117	20230626	163600	171671310	18970	18970	18970	18970	0
118	20230626	163500	171671310	18970	18970	18970	18970	0
119	20230626	163400	171671310	18970	18970	18970	18970	0
120	20230626	163300	171671310	18970	18970	18970	18970	0
121	20230626	163200	171671310	18970	18970	18970	18970	0
122	20230626	163100	171671310	18970	18970	18970	18970	152
123	20230626	163000	171671310	18970	18970	18970	18970	0
124	20230626	162900	171671310	18970	18970	18970	18970	0
125	20230626	162800	171671310	18970	18970	18970	18970	0
126	20230626	162700	171671310	18970	18970	18970	18970	0
127	20230626	162600	171671310	18970	18970	18970	18970	0
128	20230626	162500	171671310	18970	18970	18970	18970	0
129	20230626	162400	171671310	18970	18970	18970	18970	0
130	20230626	162300	171671310	18970	18970	18970	18970	0
131	20230626	162200	171671310	18970	18970	18970	18970	0
132	20230626	162100	171671310	18970	18970	18970	18970	0
133	20230626	162000	171671310	18970	18970	18970	18970	0
134	20230626	161900	171671310	18970	18970	18970	18970	0
135	20230626	161800	171671310	18970	18970	18970	18970	0
136	20230626	161700	171671310	18970	18970	18970	18970	0
137	20230626	161600	171671310	18970	18970	18970	18970	0
138	20230626	161500	171671310	18970	18970	18970	18970	0
139	20230626	161400	171671310	18970	18970	18970	18970	0
140	20230626	161300	171671310	18970	18970	18970	18970	0
141	20230626	161200	171671310	18970	18970	18970	18970	0
142	20230626	161100	171671310	18970	18970	18970	18970	0
143	20230626	161000	171671310	18970	18970	18970	18970	0
144	20230626	160900	171671310	18970	18970	18970	18970	0
145	20230626	160800	171671310	18970	18970	18970	18970	0
146	20230626	160700	171671310	18970	18970	18970	18970	0
147	20230626	160600	171671310	18970	18970	18970	18970	0
148	20230626	160500	171671310	18970	18970	18970	18970	0
149	20230626	160400	171671310	18970	18970	18970	18970	0
150	20230626	160300	171671310	18970	18970	18970	18970	0
151	20230626	160200	171671310	18970	18970	18970	18970	0
152	20230626	160100	171671310	18970	18970	18970	18970	152
153	20230626	160000	171671310	18970	18970	18970	18970	0
154	20230626	155900	171671310	18970	18970	18970	18970	0
155	20230626	155800	171671310	18970	18970	18970	18970	0
156	20230626	155700	171671310	18970	18970	18970	18970	0
157	20230626	155600	171671310	18970	18970	18970	18970	0
158	20230626	155500	171671310	18970	18970	18970	18970	0
159	20230626	155400	171671310	18970	18970	18970	18970	0
160	20230626	155300	171671310	18970	18970	18970	18970	0
161	20230626	155200	171671310	18970	18970	18970	18970	0
162	20230626	155100	171671310	18970	18970	18970	18970	0
163	20230626	155000	171671310	18970	18970	18970	18970	0
164	20230626	154900	171671310	18970	18970	18970	18970	0
165	20230626	154800	171671310	18970	18970	18970	18970	0
166	20230626	154700	171671310	18970	18970	18970	18970	0
167	20230626	154600	171671310	18970	18970	18970	18970	0
168	20230626	154500	171671310	18970	18970	18970	18970	0
169	20230626	154400	171671310	18970	18970	18970	18970	0
170	20230626	154300	171671310	18970	18970	18970	18970	0
171	20230626	154200	171671310	18970	18970	18970	18970	0
172	20230626	154100	171671310	18970	18970	18970	18970	0
173	20230626	154000	171671310	18970	18970	18970	18970	0
174	20230626	153900	171671310	18970	18970	18970	18970	0
175	20230626	153800	171671310	18970	18970	18970	18970	0
176	20230626	153700	171671310	18970	18970	18970	18970	0
177	20230626	153600	171671310	18970	18970	18970	18970	0
178	20230626	153500	171671310	18970	18970	18970	18970	0
179	20230626	153400	171671310	18970	18970	18970	18970	0
180	20230626	153300	171671310	18970	18970	18970	18970	0
181	20230626	153200	171671310	18970	18970	18970	18970	0
182	20230626	153100	171671310	18970	18970	18970	18970	152
183	20230626	153000	171671310	18970	18970	18970	18970	152
184	20230626	152900	168787870	18960	18960	18960	18960	0
185	20230626	152800	168787870	18960	18960	18960	18960	0
186	20230626	152700	168787870	18960	18960	18960	18960	0
187	20230626	152600	168787870	18960	18960	18960	18960	0
188	20230626	152500	168787870	18960	18960	18960	18960	0
189	20230626	152400	168787870	18960	18960	18960	18960	0
190	20230626	152300	168787870	18960	18960	18960	18960	0
191	20230626	152200	168787870	18960	18960	18960	18960	0
192	20230626	152100	168787870	18960	18960	18960	18960	0
193	20230626	152000	168787870	18960	18960	18960	18960	0
194	20230626	151900	168787870	18960	18990	18990	18960	31
195	20230626	151800	168200050	18990	18990	18990	18990	0
196	20230626	151700	168200050	18990	18990	18990	18990	3
197	20230626	151600	168143080	18980	18980	18980	18980	0
198	20230626	151500	168143080	18980	18980	18980	18980	0
199	20230626	151400	168143080	18980	18980	18980	18980	100
200	20230626	151300	166245080	18980	18950	18980	18950	52
201	20230626	151200	165258150	18950	18950	18950	18950	9
202	20230626	151100	165087600	18950	18950	18950	18950	20
203	20230626	151000	164708600	18950	18940	18950	18940	31
204	20230626	150900	164121200	18950	18950	18950	18950	9
205	20230626	150800	163950650	18950	18950	18950	18950	0
206	20230626	150700	163950650	18950	18950	18950	18950	0
207	20230626	150600	163950650	18950	18950	18950	18950	2
208	20230626	150500	163912750	18950	18950	18950	18950	39
209	20230626	150400	163173700	18950	18950	18950	18950	0
210	20230626	150300	163173700	18950	18960	18960	18950	31
211	20230626	150200	162586210	18960	18960	18960	18960	19
212	20230626	150100	162225970	18950	18950	18950	18950	0
213	20230626	150000	162225970	18950	18950	18950	18950	1
214	20230626	145900	162207020	18950	18950	18950	18950	0
215	20230626	145800	162207020	18950	18950	18950	18950	0
216	20230626	145700	162207020	18950	18950	18950	18950	0
217	20230626	145600	162207020	18950	18950	18950	18950	0
218	20230626	145500	162207020	18950	18950	18950	18950	0
219	20230626	145400	162207020	18950	18950	18950	18950	0
220	20230626	145300	162207020	18950	18950	18950	18950	0
221	20230626	145200	162207020	18950	18950	18950	18950	0
222	20230626	145100	162207020	18950	18950	18950	18950	0
223	20230626	145000	162207020	18950	18950	18950	18950	0
224	20230626	144900	162207020	18950	18950	18950	18950	0
225	20230626	144800	162207020	18950	18950	18950	18950	197
226	20230626	144700	158473870	18960	18970	18970	18960	105
227	20230626	144600	156482800	18970	18970	18970	18970	0
228	20230626	144500	156482800	18970	18970	18970	18970	60
229	20230626	144400	155344600	18980	18980	18980	18980	0
230	20230626	144300	155344600	18980	18980	18980	18980	0
231	20230626	144200	155344600	18980	18980	18980	18980	2
232	20230626	144100	155306640	18980	18980	18980	18980	0
233	20230626	144000	155306640	18980	18980	18980	18980	0
234	20230626	143900	155306640	18980	18980	18980	18980	0
235	20230626	143800	155306640	18980	18980	18980	18980	0
236	20230626	143700	155306640	18980	18980	18980	18980	32
237	20230626	143600	154699280	18980	18990	19000	18980	285
238	20230626	143500	149286220	18970	18970	18970	18970	0
239	20230626	143400	149286220	18970	18970	18970	18970	0
240	20230626	143300	149286220	18970	18970	18970	18970	46
241	20230626	143200	148413600	18970	18970	18970	18970	0
242	20230626	143100	148413600	18970	18970	18970	18970	0
243	20230626	143000	148413600	18970	18970	18970	18970	0
244	20230626	142900	148413600	18970	18970	18970	18970	0
245	20230626	142800	148413600	18970	18970	18970	18970	0
246	20230626	142700	148413600	18970	18970	18970	18970	5
247	20230626	142600	148318750	18980	18990	18990	18980	256
248	20230626	142500	143459810	19000	19000	19000	19000	1
249	20230626	142400	143440810	19000	19000	19000	19000	0
250	20230626	142300	143440810	19000	19000	19000	19000	0
251	20230626	142200	143440810	19000	19000	19000	19000	0
252	20230626	142100	143440810	19000	19000	19000	19000	0
253	20230626	142000	143440810	19000	19000	19000	19000	5
254	20230626	141900	143345810	18990	18990	18990	18990	1
255	20230626	141800	143326820	19000	19000	19000	19000	0
256	20230626	141700	143326820	19000	19000	19000	19000	0
257	20230626	141600	143326820	19000	19000	19000	19000	20
258	20230626	141500	142946820	18980	18980	18980	18980	5
259	20230626	141400	142851920	18980	18980	18980	18980	0
260	20230626	141300	142851920	18980	18980	18980	18980	54
261	20230626	141200	141827000	18970	18970	18970	18970	0
262	20230626	141100	141827000	18970	18970	18970	18970	0
263	20230626	141000	141827000	18970	18970	18970	18970	0
264	20230626	140900	141827000	18970	18970	18970	18970	0
265	20230626	140800	141827000	18970	18970	18970	18970	0
266	20230626	140700	141827000	18970	18970	18970	18970	0
267	20230626	140600	141827000	18970	18970	18970	18970	0
268	20230626	140500	141827000	18970	18970	18970	18970	0
269	20230626	140400	141827000	18970	18970	18970	18970	72
270	20230626	140300	140461160	18970	18970	18970	18970	10
271	20230626	140200	140271460	18970	18970	18970	18970	0
272	20230626	140100	140271460	18970	18970	18970	18970	0
273	20230626	140000	140271460	18970	18970	18970	18970	0
274	20230626	135900	140271460	18970	18970	18970	18970	1
275	20230626	135800	140252490	18970	18970	18970	18970	0
276	20230626	135700	140252490	18970	18970	18970	18970	5
277	20230626	135600	140157640	18960	18960	18960	18960	22
278	20230626	135500	139740520	18970	18980	18980	18970	33
279	20230626	135400	139114450	19010	19010	19010	19010	0
280	20230626	135300	139114450	19010	19010	19010	19010	0
281	20230626	135200	139114450	19010	19010	19010	19010	0
282	20230626	135100	139114450	19010	19010	19010	19010	0
283	20230626	135000	139114450	19010	19010	19010	19010	0
284	20230626	134900	139114450	19010	19010	19010	19010	0
285	20230626	134800	139114450	19010	19010	19010	19010	0
286	20230626	134700	139114450	19010	19010	19010	19010	1
287	20230626	134600	139095440	18980	18980	18980	18980	4
288	20230626	134500	139019520	18980	18980	18980	18980	0
289	20230626	134400	139019520	18980	18980	18980	18980	0
290	20230626	134300	139019520	18980	18980	18980	18980	0
291	20230626	134200	139019520	18980	18980	18980	18980	0
292	20230626	134100	139019520	18980	18990	18990	18980	2
293	20230626	134000	138981550	19020	19020	19020	19020	0
294	20230626	133900	138981550	19020	19020	19020	19020	0
295	20230626	133800	138981550	19020	19020	19020	19020	0
296	20230626	133700	138981550	19020	19020	19020	19020	0
297	20230626	133600	138981550	19020	19020	19020	19020	0
298	20230626	133500	138981550	19020	19020	19020	19020	0
299	20230626	133400	138981550	19020	19020	19020	19020	0
300	20230626	133300	138981550	19020	19020	19020	19020	0
301	20230626	133200	138981550	19020	19020	19020	19020	0
302	20230626	133100	138981550	19020	19020	19020	19020	0
303	20230626	133000	138981550	19020	19020	19020	19020	0
304	20230626	132900	138981550	19020	19020	19020	19020	0
305	20230626	132800	138981550	19020	19020	19020	19020	0
306	20230626	132700	138981550	19020	19020	19020	19020	0
307	20230626	132600	138981550	19020	19020	19020	19020	0
308	20230626	132500	138981550	19020	19020	19020	19020	0
309	20230626	132400	138981550	19020	19020	19020	19020	0
310	20230626	132300	138981550	19020	19020	19020	19020	0
311	20230626	132200	138981550	19020	19020	19020	19020	0
312	20230626	132100	138981550	19020	19020	19020	19020	0
313	20230626	132000	138981550	19020	18990	19020	18990	19
314	20230626	131900	138620710	18960	18980	18980	18960	118
315	20230626	131800	136382220	18990	18990	18990	18990	0
316	20230626	131700	136382220	18990	18990	18990	18990	55
317	20230626	131600	135337770	18990	18990	18990	18990	0
318	20230626	131500	135337770	18990	18990	18990	18990	0
319	20230626	131400	135337770	18990	18990	18990	18990	0
320	20230626	131300	135337770	18990	18990	18990	18990	0
321	20230626	131200	135337770	18990	18990	18990	18990	0
322	20230626	131100	135337770	18990	18980	18990	18980	10
323	20230626	131000	135147880	18990	18990	18990	18990	0
324	20230626	130900	135147880	18990	18980	18990	18980	20
325	20230626	130800	134768180	18980	18980	18980	18980	0
326	20230626	130700	134768180	18980	18980	18980	18980	0
327	20230626	130600	134768180	18980	18980	18980	18980	5
328	20230626	130500	134673280	18980	18980	18980	18980	31
329	20230626	130400	134084900	18980	18980	18980	18980	0
330	20230626	130300	134084900	18980	18980	18980	18980	0
331	20230626	130200	134084900	18980	18980	18980	18980	54
332	20230626	130100	133059980	18980	18980	18980	18980	0
333	20230626	130000	133059980	18980	18980	18980	18980	46
334	20230626	125900	132186900	18980	18980	18980	18980	0
335	20230626	125800	132186900	18980	18980	18980	18980	6
336	20230626	125700	132073020	18990	18990	18990	18990	0
337	20230626	125600	132073020	18990	18990	18990	18990	0
338	20230626	125500	132073020	18990	18990	18990	18990	0
339	20230626	125400	132073020	18990	18990	18990	18990	17
340	20230626	125300	131750190	18970	18970	18970	18970	0
341	20230626	125200	131750190	18970	18970	18970	18970	0
342	20230626	125100	131750190	18970	18970	18970	18970	0
343	20230626	125000	131750190	18970	18970	18970	18970	0
344	20230626	124900	131750190	18970	18970	18970	18970	125
345	20230626	124800	129378940	18970	18970	18970	18970	100
346	20230626	124700	127481940	18970	18970	18970	18970	0
347	20230626	124600	127481940	18970	18970	18970	18970	0
348	20230626	124500	127481940	18970	18970	18970	18970	24
349	20230626	124400	127026660	18970	18970	18970	18970	0
350	20230626	124300	127026660	18970	18970	18970	18970	0
351	20230626	124200	127026660	18970	18970	18970	18970	0
352	20230626	124100	127026660	18970	18970	18970	18970	0
353	20230626	124000	127026660	18970	18990	18990	18970	48
354	20230626	123900	126115890	18980	18980	18980	18980	7
355	20230626	123800	125983030	18980	18980	18980	18980	0
356	20230626	123700	125983030	18980	18980	18980	18980	0
357	20230626	123600	125983030	18980	18980	18980	18980	105
358	20230626	123500	123990130	18990	18990	18990	18990	1
359	20230626	123400	123971140	18980	18980	18980	18980	0
360	20230626	123300	123971140	18980	18980	18980	18980	0
361	20230626	123200	123971140	18980	18980	18980	18980	0
362	20230626	123100	123971140	18980	18980	18980	18980	0
363	20230626	123000	123971140	18980	18980	18980	18980	0
364	20230626	122900	123971140	18980	18980	18980	18980	0
365	20230626	122800	123971140	18980	18990	18990	18980	35
366	20230626	122700	123306830	18990	18990	18990	18990	1
367	20230626	122600	123287840	18980	18980	18980	18980	0
368	20230626	122500	123287840	18980	18980	18980	18980	0
369	20230626	122400	123287840	18980	18980	18980	18980	0
370	20230626	122300	123287840	18980	18980	18980	18980	62
371	20230626	122200	122111080	18980	18980	18980	18980	0
372	20230626	122100	122111080	18980	18980	18980	18980	0
373	20230626	122000	122111080	18980	18980	18980	18980	0
374	20230626	121900	122111080	18980	18980	18980	18980	0
375	20230626	121800	122111080	18980	18980	18980	18980	0
376	20230626	121700	122111080	18980	18980	18980	18980	5
377	20230626	121600	122016180	18980	18980	18980	18980	0
378	20230626	121500	122016180	18980	18990	18990	18980	28
379	20230626	121400	121484730	18980	18980	18980	18980	0
380	20230626	121300	121484730	18980	18980	18980	18980	0
381	20230626	121200	121484730	18980	18980	18980	18980	0
382	20230626	121100	121484730	18980	18980	18980	18980	0
383	20230626	121000	121484730	18980	18980	18980	18980	0
384	20230626	120900	121484730	18980	18980	18980	18980	54
385	20230626	120800	120459810	18980	18980	18980	18980	0
386	20230626	120700	120459810	18980	18980	18980	18980	0
387	20230626	120600	120459810	18980	18980	18980	18980	0
388	20230626	120500	120459810	18980	18980	18980	18980	0
389	20230626	120400	120459810	18980	18980	18980	18980	0
390	20230626	120300	120459810	18980	18980	18980	18980	0
391	20230626	120200	120459810	18980	18980	18980	18980	0
392	20230626	120100	120459810	18980	18980	18980	18980	0
393	20230626	120000	120459810	18980	18980	18980	18980	40
394	20230626	115900	119700610	18980	18980	18980	18980	0
395	20230626	115800	119700610	18980	18980	18980	18980	2
396	20230626	115700	119662650	18990	18990	18990	18990	0
397	20230626	115600	119662650	18990	18990	18990	18990	16
398	20230626	115500	119358810	18990	18990	18990	18990	1
399	20230626	115400	119339820	19010	19010	19010	19010	0
400	20230626	115300	119339820	19010	19010	19010	19010	0
401	20230626	115200	119339820	19010	19010	19010	19010	0
402	20230626	115100	119339820	19010	19010	19010	19010	0
403	20230626	115000	119339820	19010	19010	19010	19010	0
404	20230626	114900	119339820	19010	19010	19010	19010	11
405	20230626	114800	119130710	19010	19010	19010	19010	0
406	20230626	114700	119130710	19010	19010	19010	19010	0
407	20230626	114600	119130710	19010	19010	19010	19010	0
408	20230626	114500	119130710	19010	19010	19010	19010	0
409	20230626	114400	119130710	19010	19010	19010	19010	0
410	20230626	114300	119130710	19010	19010	19010	19010	1
411	20230626	114200	119111700	19010	19010	19010	19010	10
412	20230626	114100	118921600	19010	19010	19010	19010	0
413	20230626	114000	118921600	19010	19010	19010	19010	0
414	20230626	113900	118921600	19010	19010	19010	19010	16
415	20230626	113800	118617440	19010	19010	19010	19010	39
416	20230626	113700	117876050	19010	19010	19010	19010	0
417	20230626	113600	117876050	19010	19010	19010	19010	1
418	20230626	113500	117857040	19020	19020	19020	19020	0
419	20230626	113400	117857040	19020	19020	19020	19020	0
420	20230626	113300	117857040	19020	19020	19020	19020	1
421	20230626	113200	117838020	19020	19020	19020	19020	0
422	20230626	113100	117838020	19020	19020	19020	19020	0
423	20230626	113000	117838020	19020	19020	19020	19020	0
424	20230626	112900	117838020	19020	18990	19020	18990	170
425	20230626	112800	114605220	18990	19000	19000	18990	60
426	20230626	112700	113465570	19010	19000	19010	19000	145
427	20230626	112600	110709280	19000	19000	19000	19000	4
428	20230626	112500	110633280	19000	19000	19000	19000	0
429	20230626	112400	110633280	19000	19000	19000	19000	0
430	20230626	112300	110633280	19000	19000	19000	19000	67
431	20230626	112200	109360280	19000	19000	19000	19000	0
432	20230626	112100	109360280	19000	19000	19000	19000	0
433	20230626	112000	109360280	19000	19000	19000	19000	93
434	20230626	111900	107593280	19000	19000	19000	19000	0
435	20230626	111800	107593280	19000	19000	19000	19000	0
436	20230626	111700	107593280	19000	19000	19000	19000	0
437	20230626	111600	107593280	19000	19000	19000	19000	1
438	20230626	111500	107574280	19000	19000	19000	19000	0
439	20230626	111400	107574280	19000	19000	19000	19000	0
440	20230626	111300	107574280	19000	19000	19000	19000	2
441	20230626	111200	107536280	19000	19000	19000	19000	0
442	20230626	111100	107536280	19000	19000	19000	19000	0
443	20230626	111000	107536280	19000	19000	19000	19000	0
444	20230626	110900	107536280	19000	19000	19000	19000	0
445	20230626	110800	107536280	19000	19000	19000	19000	5
446	20230626	110700	107441280	19000	19000	19000	19000	0
447	20230626	110600	107441280	19000	19000	19000	19000	0
448	20230626	110500	107441280	19000	19000	19000	19000	0
449	20230626	110400	107441280	19000	19000	19000	19000	0
450	20230626	110300	107441280	19000	19000	19000	19000	0
451	20230626	110200	107441280	19000	19000	19000	19000	0
452	20230626	110100	107441280	19000	19000	19000	19000	0
453	20230626	110000	107441280	19000	19000	19000	19000	0
454	20230626	105900	107441280	19000	19000	19000	19000	0
455	20230626	105800	107441280	19000	19000	19000	19000	0
456	20230626	105700	107441280	19000	19000	19000	19000	0
457	20230626	105600	107441280	19000	19000	19000	19000	0
458	20230626	105500	107441280	19000	18960	19000	18960	174
459	20230626	105400	104135320	18960	18960	18960	18960	0
460	20230626	105300	104135320	18960	18960	18960	18960	0
461	20230626	105200	104135320	18960	18960	18960	18960	0
462	20230626	105100	104135320	18960	18960	18960	18960	0
463	20230626	105000	104135320	18960	18970	18970	18960	42
464	20230626	104900	103338910	18970	18970	18970	18970	0
465	20230626	104800	103338910	18970	18970	18970	18970	0
466	20230626	104700	103338910	18970	18970	18970	18970	0
467	20230626	104600	103338910	18970	18970	18970	18970	8
468	20230626	104500	103187150	19000	19000	19000	19000	50
469	20230626	104400	102237150	19000	19000	19000	19000	10
470	20230626	104300	102047150	19000	18990	19000	18990	2
471	20230626	104200	102009160	19010	19010	19010	19010	0
472	20230626	104100	102009160	19010	19010	19010	19010	0
473	20230626	104000	102009160	19010	19010	19010	19010	0
474	20230626	103900	102009160	19010	19010	19010	19010	0
475	20230626	103800	102009160	19010	19010	19010	19010	0
476	20230626	103700	102009160	19010	19010	19010	19010	1
477	20230626	103600	101990150	19030	19030	19030	19030	0
478	20230626	103500	101990150	19030	19030	19030	19030	0
479	20230626	103400	101990150	19030	19030	19030	19030	0
480	20230626	103300	101990150	19030	19030	19030	19030	4
481	20230626	103200	101914030	19030	19030	19030	19030	12
482	20230626	103100	101685670	18950	18950	18950	18950	0
483	20230626	103000	101685670	18950	18950	18950	18950	0
484	20230626	102900	101685670	18950	18950	18950	18950	0
485	20230626	102800	101685670	18950	18950	18950	18950	0
486	20230626	102700	101685670	18950	18950	18950	18950	0
487	20230626	102600	101685670	18950	18960	18960	18950	65
488	20230626	102500	100453870	18950	18950	18950	18950	0
489	20230626	102400	100453870	18950	18950	18950	18950	0
490	20230626	102300	100453870	18950	18950	18950	18950	0
491	20230626	102200	100453870	18950	18980	18980	18950	76
492	20230626	102100	99013370	19040	19040	19040	19040	5
493	20230626	102000	98918170	18950	18950	18950	18950	0
494	20230626	101900	98918170	18950	18950	18950	18950	11
495	20230626	101800	98709720	18950	18950	18950	18950	84
496	20230626	101700	97117920	18950	18950	18950	18950	300
497	20230626	101600	91432920	18940	18940	18940	18940	0
498	20230626	101500	91432920	18940	18940	18940	18940	0
499	20230626	101400	91432920	18940	18940	18940	18940	0
500	20230626	101300	91432920	18940	18940	18940	18940	0
501	20230626	101200	91432920	18940	18940	18940	18940	1
502	20230626	101100	91413980	18940	18940	18940	18940	0
503	20230626	101000	91413980	18940	18940	18940	18940	0
504	20230626	100900	91413980	18940	18940	18940	18940	75
505	20230626	100800	89993480	18940	18940	18940	18940	26
506	20230626	100700	89501040	18940	18940	18940	18940	30
507	20230626	100600	88932840	18940	18940	18940	18940	0
508	20230626	100500	88932840	18940	18940	18940	18940	0
509	20230626	100400	88932840	18940	18940	18940	18940	0
510	20230626	100300	88932840	18940	18940	18940	18940	0
511	20230626	100200	88932840	18940	18940	18940	18940	0
512	20230626	100100	88932840	18940	18940	18940	18940	0
513	20230626	100000	88932840	18940	19040	19040	18940	142
514	20230626	095900	86242250	19050	19050	19050	19050	0
515	20230626	095800	86242250	19050	19050	19050	19050	0
516	20230626	095700	86242250	19050	19050	19050	19050	1
517	20230626	095600	86223200	19060	19060	19060	19060	0
518	20230626	095500	86223200	19060	19060	19060	19060	0
519	20230626	095400	86223200	19060	19030	19060	19030	197
520	20230626	095300	82472630	19040	19040	19040	19040	0
521	20230626	095200	82472630	19040	19020	19040	19020	102
522	20230626	095100	80532560	19010	19000	19010	19000	75
523	20230626	095000	79106870	18940	18940	18940	18940	0
524	20230626	094900	79106870	18940	18940	18940	18940	30
525	20230626	094800	78538670	18920	18920	18920	18920	0
526	20230626	094700	78538670	18920	18920	18920	18920	0
527	20230626	094600	78538670	18920	18920	18920	18920	0
528	20230626	094500	78538670	18920	18920	18920	18920	0
529	20230626	094400	78538670	18920	18920	18920	18920	0
530	20230626	094300	78538670	18920	18920	18920	18920	0
531	20230626	094200	78538670	18920	18920	18920	18920	0
532	20230626	094100	78538670	18920	18920	18920	18920	0
533	20230626	094000	78538670	18920	19020	19020	18920	222
534	20230626	093900	74328030	19020	19020	19020	19020	6
535	20230626	093800	74213910	19020	19020	19020	19020	1
536	20230626	093700	74194890	19020	19020	19020	19020	0
537	20230626	093600	74194890	19020	19000	19020	19000	500
538	20230626	093500	64691770	18910	18910	18910	18910	0
539	20230626	093400	64691770	18910	18910	18910	18910	0
540	20230626	093300	64691770	18910	18910	18910	18910	55
541	20230626	093200	63651720	18900	18900	18900	18900	25
542	20230626	093100	63179220	18900	18900	18900	18900	30
543	20230626	093000	62612220	18900	18900	18900	18900	0
544	20230626	092900	62612220	18900	18900	18900	18900	4
545	20230626	092800	62536620	18900	18900	18900	18900	0
546	20230626	092700	62536620	18900	18970	18970	18900	191
547	20230626	092600	58920720	19000	19000	19000	19000	22
548	20230626	092500	58502720	19000	19000	19000	19000	10
549	20230626	092400	58312720	19000	19000	19000	19000	30
550	20230626	092300	57742720	18910	18910	18910	18910	0
551	20230626	092200	57742720	18910	18970	18970	18910	46
552	20230626	092100	56871950	19000	19000	19000	19000	0
553	20230626	092000	56871950	19000	19000	19000	19000	97
554	20230626	091900	55028950	19000	19000	19000	19000	0
555	20230626	091800	55028950	19000	19000	19000	19000	0
556	20230626	091700	55028950	19000	19000	19000	19000	0
557	20230626	091600	55028950	19000	19000	19000	19000	5
558	20230626	091500	54933950	18960	18960	18960	18960	8
559	20230626	091400	54782270	19000	19000	19000	19000	0
560	20230626	091300	54782270	19000	19000	19000	19000	0
561	20230626	091200	54782270	19000	19000	19000	19000	5
562	20230626	091100	54687270	19000	19000	19000	19000	0
563	20230626	091000	54687270	19000	19000	19000	18900	146
564	20230626	090900	51925270	19000	19000	19000	19000	54
565	20230626	090800	50899270	18900	18900	18900	18900	10
566	20230626	090700	50710270	18900	19000	19000	18900	199
567	20230626	090600	46936740	19000	18990	19000	18990	17
568	20230626	090500	46613840	19000	19010	19010	19000	141
569	20230626	090400	43934410	19010	19020	19020	19010	344
570	20230626	090300	37394670	19010	19010	19010	19010	0
571	20230626	090200	37394670	19010	19010	19010	19010	20
572	20230626	090100	37014470	19010	19100	19100	19010	315
573	20230626	090000	30999320	19000	19100	19100	18990	1626