KissMeData/000440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194800	549306890	19500	19500	19500	19500	232
3	20230607	194700	549306890	19500	19500	19500	19500	0
4	20230607	194600	549306890	19500	19500	19500	19500	0
5	20230607	194500	549306890	19500	19500	19500	19500	0
6	20230607	194400	549306890	19500	19500	19500	19500	0
7	20230607	194300	549306890	19500	19500	19500	19500	0
8	20230607	194200	549306890	19500	19500	19500	19500	0
9	20230607	194100	549306890	19500	19500	19500	19500	0
10	20230607	194000	549306890	19500	19500	19500	19500	0
11	20230607	193900	549306890	19500	19500	19500	19500	0
12	20230607	193800	549306890	19500	19500	19500	19500	0
13	20230607	193700	549306890	19500	19500	19500	19500	0
14	20230607	193600	549306890	19500	19500	19500	19500	0
15	20230607	193500	549306890	19500	19500	19500	19500	0
16	20230607	193400	549306890	19500	19500	19500	19500	0
17	20230607	193300	549306890	19500	19500	19500	19500	0
18	20230607	193200	549306890	19500	19500	19500	19500	0
19	20230607	193100	549306890	19500	19500	19500	19500	0
20	20230607	193000	549306890	19500	19500	19500	19500	0
21	20230607	192900	549306890	19500	19500	19500	19500	0
22	20230607	192800	549306890	19500	19500	19500	19500	0
23	20230607	192700	549306890	19500	19500	19500	19500	0
24	20230607	192600	549306890	19500	19500	19500	19500	0
25	20230607	192500	549306890	19500	19500	19500	19500	0
26	20230607	192400	549306890	19500	19500	19500	19500	0
27	20230607	192300	549306890	19500	19500	19500	19500	0
28	20230607	192200	549306890	19500	19500	19500	19500	0
29	20230607	192100	549306890	19500	19500	19500	19500	0
30	20230607	192000	549306890	19500	19500	19500	19500	0
31	20230607	191900	549306890	19500	19500	19500	19500	0
32	20230607	191800	549306890	19500	19500	19500	19500	232
33	20230607	191700	549306890	19500	19500	19500	19500	0
34	20230607	191600	549306890	19500	19500	19500	19500	0
35	20230607	191500	549306890	19500	19500	19500	19500	0
36	20230607	191400	549306890	19500	19500	19500	19500	0
37	20230607	191300	549306890	19500	19500	19500	19500	0
38	20230607	191200	549306890	19500	19500	19500	19500	0
39	20230607	191100	549306890	19500	19500	19500	19500	0
40	20230607	191000	549306890	19500	19500	19500	19500	0
41	20230607	190900	549306890	19500	19500	19500	19500	0
42	20230607	190800	549306890	19500	19500	19500	19500	0
43	20230607	190700	549306890	19500	19500	19500	19500	0
44	20230607	190600	549306890	19500	19500	19500	19500	0
45	20230607	190500	549306890	19500	19500	19500	19500	0
46	20230607	190400	549306890	19500	19500	19500	19500	0
47	20230607	190300	549306890	19500	19500	19500	19500	0
48	20230607	190200	549306890	19500	19500	19500	19500	0
49	20230607	190100	549306890	19500	19500	19500	19500	0
50	20230607	190000	549306890	19500	19500	19500	19500	0
51	20230607	185900	549306890	19500	19500	19500	19500	0
52	20230607	185800	549306890	19500	19500	19500	19500	0
53	20230607	185700	549306890	19500	19500	19500	19500	0
54	20230607	185600	549306890	19500	19500	19500	19500	0
55	20230607	185500	549306890	19500	19500	19500	19500	0
56	20230607	185400	549306890	19500	19500	19500	19500	0
57	20230607	185300	549306890	19500	19500	19500	19500	0
58	20230607	185200	549306890	19500	19500	19500	19500	0
59	20230607	185100	549306890	19500	19500	19500	19500	0
60	20230607	185000	549306890	19500	19500	19500	19500	0
61	20230607	184900	549306890	19500	19500	19500	19500	0
62	20230607	184800	549306890	19500	19500	19500	19500	232
63	20230607	184700	549306890	19500	19500	19500	19500	0
64	20230607	184600	549306890	19500	19500	19500	19500	0
65	20230607	184500	549306890	19500	19500	19500	19500	0
66	20230607	184400	549306890	19500	19500	19500	19500	0
67	20230607	184300	549306890	19500	19500	19500	19500	0
68	20230607	184200	549306890	19500	19500	19500	19500	0
69	20230607	184100	549306890	19500	19500	19500	19500	0
70	20230607	184000	549306890	19500	19500	19500	19500	0
71	20230607	183900	549306890	19500	19500	19500	19500	0
72	20230607	183800	549306890	19500	19500	19500	19500	0
73	20230607	183700	549306890	19500	19500	19500	19500	0
74	20230607	183600	549306890	19500	19500	19500	19500	0
75	20230607	183500	549306890	19500	19500	19500	19500	0
76	20230607	183400	549306890	19500	19500	19500	19500	0
77	20230607	183300	549306890	19500	19500	19500	19500	0
78	20230607	183200	549306890	19500	19500	19500	19500	0
79	20230607	183100	549306890	19500	19500	19500	19500	0
80	20230607	183000	549306890	19500	19500	19500	19500	0
81	20230607	182900	549306890	19500	19500	19500	19500	0
82	20230607	182800	549306890	19500	19500	19500	19500	0
83	20230607	182700	549306890	19500	19500	19500	19500	0
84	20230607	182600	549306890	19500	19500	19500	19500	0
85	20230607	182500	549306890	19500	19500	19500	19500	0
86	20230607	182400	549306890	19500	19500	19500	19500	0
87	20230607	182300	549306890	19500	19500	19500	19500	0
88	20230607	182200	549306890	19500	19500	19500	19500	0
89	20230607	182100	549306890	19500	19500	19500	19500	0
90	20230607	182000	549306890	19500	19500	19500	19500	0
91	20230607	181900	549306890	19500	19500	19500	19500	0
92	20230607	181800	549306890	19500	19500	19500	19500	232
93	20230607	181700	549306890	19500	19500	19500	19500	0
94	20230607	181600	549306890	19500	19500	19500	19500	0
95	20230607	181500	549306890	19500	19500	19500	19500	0
96	20230607	181400	549306890	19500	19500	19500	19500	0
97	20230607	181300	549306890	19500	19500	19500	19500	0
98	20230607	181200	549306890	19500	19500	19500	19500	0
99	20230607	181100	549306890	19500	19500	19500	19500	0
100	20230607	181000	549306890	19500	19500	19500	19500	0
101	20230607	180900	549306890	19500	19500	19500	19500	0
102	20230607	180800	549306890	19500	19500	19500	19500	0
103	20230607	180700	549306890	19500	19500	19500	19500	0
104	20230607	180600	549306890	19500	19500	19500	19500	0
105	20230607	180500	549306890	19500	19500	19500	19500	0
106	20230607	180400	549306890	19500	19500	19500	19500	0
107	20230607	180300	549306890	19500	19500	19500	19500	0
108	20230607	180200	549306890	19500	19500	19500	19500	0
109	20230607	180100	549306890	19500	19500	19500	19500	0
110	20230607	180000	549306890	19500	19500	19500	19500	0
111	20230607	175900	549306890	19500	19500	19500	19500	0
112	20230607	175800	549306890	19500	19500	19500	19500	0
113	20230607	175700	549306890	19500	19500	19500	19500	0
114	20230607	175600	549306890	19500	19500	19500	19500	0
115	20230607	175500	549306890	19500	19500	19500	19500	0
116	20230607	175400	549306890	19500	19500	19500	19500	0
117	20230607	175300	549306890	19500	19500	19500	19500	0
118	20230607	175200	549306890	19500	19500	19500	19500	0
119	20230607	175100	549306890	19500	19500	19500	19500	0
120	20230607	175000	549306890	19500	19500	19500	19500	0
121	20230607	174900	549306890	19500	19500	19500	19500	0
122	20230607	174800	549306890	19500	19500	19500	19500	232
123	20230607	174700	549306890	19500	19500	19500	19500	0
124	20230607	174600	549306890	19500	19500	19500	19500	0
125	20230607	174500	549306890	19500	19500	19500	19500	0
126	20230607	174400	549306890	19500	19500	19500	19500	0
127	20230607	174300	549306890	19500	19500	19500	19500	0
128	20230607	174200	549306890	19500	19500	19500	19500	0
129	20230607	174100	549306890	19500	19500	19500	19500	0
130	20230607	174000	549306890	19500	19500	19500	19500	0
131	20230607	173900	549306890	19500	19500	19500	19500	0
132	20230607	173800	549306890	19500	19500	19500	19500	0
133	20230607	173700	549306890	19500	19500	19500	19500	0
134	20230607	173600	549306890	19500	19500	19500	19500	0
135	20230607	173500	549306890	19500	19500	19500	19500	0
136	20230607	173400	549306890	19500	19500	19500	19500	0
137	20230607	173300	549306890	19500	19500	19500	19500	0
138	20230607	173200	549306890	19500	19500	19500	19500	0
139	20230607	173100	549306890	19500	19500	19500	19500	0
140	20230607	173000	549306890	19500	19500	19500	19500	0
141	20230607	172900	549306890	19500	19500	19500	19500	0
142	20230607	172800	549306890	19500	19500	19500	19500	0
143	20230607	172700	549306890	19500	19500	19500	19500	0
144	20230607	172600	549306890	19500	19500	19500	19500	0
145	20230607	172500	549306890	19500	19500	19500	19500	0
146	20230607	172400	549306890	19500	19500	19500	19500	0
147	20230607	172300	549306890	19500	19500	19500	19500	0
148	20230607	172200	549306890	19500	19500	19500	19500	0
149	20230607	172100	549306890	19500	19500	19500	19500	0
150	20230607	172000	549306890	19500	19500	19500	19500	0
151	20230607	171900	549306890	19500	19500	19500	19500	0
152	20230607	171800	549306890	19500	19500	19500	19500	232
153	20230607	171700	549306890	19500	19500	19500	19500	0
154	20230607	171600	549306890	19500	19500	19500	19500	0
155	20230607	171500	549306890	19500	19500	19500	19500	0
156	20230607	171400	549306890	19500	19500	19500	19500	0
157	20230607	171300	549306890	19500	19500	19500	19500	0
158	20230607	171200	549306890	19500	19500	19500	19500	0
159	20230607	171100	549306890	19500	19500	19500	19500	0
160	20230607	171000	549306890	19500	19500	19500	19500	0
161	20230607	170900	549306890	19500	19500	19500	19500	0
162	20230607	170800	549306890	19500	19500	19500	19500	0
163	20230607	170700	549306890	19500	19500	19500	19500	0
164	20230607	170600	549306890	19500	19500	19500	19500	0
165	20230607	170500	549306890	19500	19500	19500	19500	0
166	20230607	170400	549306890	19500	19500	19500	19500	0
167	20230607	170300	549306890	19500	19500	19500	19500	0
168	20230607	170200	549306890	19500	19500	19500	19500	0
169	20230607	170100	549306890	19500	19500	19500	19500	0
170	20230607	170000	549306890	19500	19500	19500	19500	0
171	20230607	165900	549306890	19500	19500	19500	19500	0
172	20230607	165800	549306890	19500	19500	19500	19500	0
173	20230607	165700	549306890	19500	19500	19500	19500	0
174	20230607	165600	549306890	19500	19500	19500	19500	0
175	20230607	165500	549306890	19500	19500	19500	19500	0
176	20230607	165400	549306890	19500	19500	19500	19500	0
177	20230607	165300	549306890	19500	19500	19500	19500	0
178	20230607	165200	549306890	19500	19500	19500	19500	0
179	20230607	165100	549306890	19500	19500	19500	19500	0
180	20230607	165000	549306890	19500	19500	19500	19500	0
181	20230607	164900	549306890	19500	19500	19500	19500	0
182	20230607	164800	549306890	19500	19500	19500	19500	232
183	20230607	164700	549306890	19500	19500	19500	19500	0
184	20230607	164600	549306890	19500	19500	19500	19500	0
185	20230607	164500	549306890	19500	19500	19500	19500	0
186	20230607	164400	549306890	19500	19500	19500	19500	0
187	20230607	164300	549306890	19500	19500	19500	19500	0
188	20230607	164200	549306890	19500	19500	19500	19500	0
189	20230607	164100	549306890	19500	19500	19500	19500	0
190	20230607	164000	549306890	19500	19500	19500	19500	0
191	20230607	163900	549306890	19500	19500	19500	19500	0
192	20230607	163800	549306890	19500	19500	19500	19500	0
193	20230607	163700	549306890	19500	19500	19500	19500	0
194	20230607	163600	549306890	19500	19500	19500	19500	0
195	20230607	163500	549306890	19500	19500	19500	19500	0
196	20230607	163400	549306890	19500	19500	19500	19500	0
197	20230607	163300	549306890	19500	19500	19500	19500	0
198	20230607	163200	549306890	19500	19500	19500	19500	0
199	20230607	163100	549306890	19500	19500	19500	19500	0
200	20230607	163000	549306890	19500	19500	19500	19500	0
201	20230607	162900	549306890	19500	19500	19500	19500	0
202	20230607	162800	549306890	19500	19500	19500	19500	0
203	20230607	162700	549306890	19500	19500	19500	19500	0
204	20230607	162600	549306890	19500	19500	19500	19500	0
205	20230607	162500	549306890	19500	19500	19500	19500	0
206	20230607	162400	549306890	19500	19500	19500	19500	0
207	20230607	162300	549306890	19500	19500	19500	19500	0
208	20230607	162200	549306890	19500	19500	19500	19500	0
209	20230607	162100	549306890	19500	19500	19500	19500	0
210	20230607	162000	549306890	19500	19500	19500	19500	0
211	20230607	161900	549306890	19500	19500	19500	19500	0
212	20230607	161800	549306890	19500	19500	19500	19500	232
213	20230607	161700	549306890	19500	19500	19500	19500	0
214	20230607	161600	549306890	19500	19500	19500	19500	0
215	20230607	161500	549306890	19500	19500	19500	19500	0
216	20230607	161400	549306890	19500	19500	19500	19500	0
217	20230607	161300	549306890	19500	19500	19500	19500	0
218	20230607	161200	549306890	19500	19500	19500	19500	0
219	20230607	161100	549306890	19500	19500	19500	19500	0
220	20230607	161000	549306890	19500	19500	19500	19500	0
221	20230607	160900	549306890	19500	19500	19500	19500	0
222	20230607	160800	549306890	19500	19500	19500	19500	0
223	20230607	160700	549306890	19500	19500	19500	19500	0
224	20230607	160600	549306890	19500	19500	19500	19500	0
225	20230607	160500	549306890	19500	19500	19500	19500	0
226	20230607	160400	549306890	19500	19500	19500	19500	0
227	20230607	160300	549306890	19500	19500	19500	19500	0
228	20230607	160200	549306890	19500	19500	19500	19500	0
229	20230607	160100	549306890	19500	19500	19500	19500	0
230	20230607	160000	549306890	19500	19500	19500	19500	0
231	20230607	155900	549306890	19500	19500	19500	19500	0
232	20230607	155800	549306890	19500	19500	19500	19500	0
233	20230607	155700	549306890	19500	19500	19500	19500	0
234	20230607	155600	549306890	19500	19500	19500	19500	0
235	20230607	155500	549306890	19500	19500	19500	19500	0
236	20230607	155400	549306890	19500	19500	19500	19500	0
237	20230607	155300	549306890	19500	19500	19500	19500	0
238	20230607	155200	549306890	19500	19500	19500	19500	0
239	20230607	155100	549306890	19500	19500	19500	19500	0
240	20230607	155000	549306890	19500	19500	19500	19500	0
241	20230607	154900	549306890	19500	19500	19500	19500	0
242	20230607	154800	549306890	19500	19500	19500	19500	232
243	20230607	154700	549306890	19500	19500	19500	19500	0
244	20230607	154600	549306890	19500	19500	19500	19500	0
245	20230607	154500	549306890	19500	19500	19500	19500	0
246	20230607	154400	549306890	19500	19500	19500	19500	0
247	20230607	154300	549306890	19500	19500	19500	19500	0
248	20230607	154200	549306890	19500	19500	19500	19500	0
249	20230607	154100	549306890	19500	19500	19500	19500	0
250	20230607	154000	549306890	19500	19500	19500	19500	0
251	20230607	153900	549306890	19500	19500	19500	19500	0
252	20230607	153800	549306890	19500	19500	19500	19500	0
253	20230607	153700	549306890	19500	19500	19500	19500	0
254	20230607	153600	549306890	19500	19500	19500	19500	0
255	20230607	153500	549306890	19500	19500	19500	19500	0
256	20230607	153400	549306890	19500	19500	19500	19500	0
257	20230607	153300	549306890	19500	19500	19500	19500	0
258	20230607	153200	549306890	19500	19500	19500	19500	0
259	20230607	153100	549306890	19500	19500	19500	19500	0
260	20230607	153000	549306890	19500	19500	19500	19500	232
261	20230607	152900	544782890	19490	19490	19490	19490	0
262	20230607	152800	544782890	19490	19490	19490	19490	0
263	20230607	152700	544782890	19490	19490	19490	19490	0
264	20230607	152600	544782890	19490	19490	19490	19490	0
265	20230607	152500	544782890	19490	19490	19490	19490	0
266	20230607	152400	544782890	19490	19490	19490	19490	0
267	20230607	152300	544782890	19490	19490	19490	19490	0
268	20230607	152200	544782890	19490	19490	19490	19490	0
269	20230607	152100	544782890	19490	19490	19490	19490	0
270	20230607	152000	544782890	19490	19490	19490	19490	0
271	20230607	151900	544782890	19490	19490	19490	19490	6
272	20230607	151800	544665950	19500	19500	19500	19500	59
273	20230607	151700	543515450	19490	19490	19490	19490	5
274	20230607	151600	543418000	19500	19480	19500	19480	13
275	20230607	151500	543164520	19480	19480	19480	19480	11
276	20230607	151400	542950240	19480	19480	19480	19480	5
277	20230607	151300	542852840	19500	19480	19500	19480	6
278	20230607	151200	542735940	19480	19480	19480	19480	5
279	20230607	151100	542638540	19500	19480	19500	19480	69
280	20230607	151000	541293380	19480	19480	19480	19480	10
281	20230607	150900	541098580	19480	19510	19510	19480	214
282	20230607	150800	536925670	19500	19520	19520	19500	24
283	20230607	150700	536457470	19510	19510	19510	19510	8
284	20230607	150600	536301390	19530	19530	19530	19530	1
285	20230607	150500	536281860	19530	19510	19530	19510	6
286	20230607	150400	536164780	19500	19500	19500	19500	1
287	20230607	150300	536145280	19530	19530	19530	19530	20
288	20230607	150200	535754680	19530	19530	19530	19530	52
289	20230607	150100	534739120	19530	19500	19530	19500	152
290	20230607	150000	531771930	19500	19500	19500	19500	34
291	20230607	145900	531108930	19500	19480	19500	19480	206
292	20230607	145800	527094830	19450	19450	19450	19450	5
293	20230607	145700	526997580	19440	19440	19440	19440	9
294	20230607	145600	526822620	19430	19430	19430	19430	0
295	20230607	145500	526822620	19430	19430	19430	19430	1
296	20230607	145400	526803190	19440	19440	19440	19440	1
297	20230607	145300	526783750	19430	19430	19430	19430	0
298	20230607	145200	526783750	19430	19430	19430	19430	30
299	20230607	145100	526200850	19430	19430	19430	19430	0
300	20230607	145000	526200850	19430	19420	19430	19420	4
301	20230607	144900	526123150	19420	19420	19420	19420	0
302	20230607	144800	526123150	19420	19420	19420	19420	0
303	20230607	144700	526123150	19420	19450	19450	19420	208
304	20230607	144600	522080820	19450	19450	19450	19450	35
305	20230607	144500	521400070	19450	19450	19450	19450	4
306	20230607	144400	521322270	19450	19460	19460	19450	32
307	20230607	144300	520699740	19460	19460	19460	19460	1
308	20230607	144200	520680280	19460	19460	19460	19460	0
309	20230607	144100	520680280	19460	19460	19460	19460	12
310	20230607	144000	520446760	19460	19460	19460	19460	0
311	20230607	143900	520446760	19460	19460	19460	19460	0
312	20230607	143800	520446760	19460	19460	19460	19460	0
313	20230607	143700	520446760	19460	19460	19460	19460	100
314	20230607	143600	518500760	19460	19460	19460	19460	166
315	20230607	143500	515270400	19460	19460	19460	19460	1
316	20230607	143400	515250940	19470	19470	19470	19470	591
317	20230607	143300	503744170	19470	19470	19470	19470	25
318	20230607	143200	503257420	19470	19470	19470	19470	52
319	20230607	143100	502244980	19480	19480	19480	19480	0
320	20230607	143000	502244980	19480	19480	19480	19480	5
321	20230607	142900	502147580	19480	19480	19480	19480	4
322	20230607	142800	502069660	19480	19480	19480	19480	0
323	20230607	142700	502069660	19480	19480	19480	19480	10
324	20230607	142600	501874860	19480	19480	19480	19480	3
325	20230607	142500	501816420	19480	19480	19480	19480	208
326	20230607	142400	497764580	19480	19480	19480	19480	1
327	20230607	142300	497745100	19480	19490	19490	19480	255
328	20230607	142200	492777210	19490	19500	19500	19490	169
329	20230607	142100	489482730	19500	19500	19500	19500	17
330	20230607	142000	489151230	19500	19500	19500	19500	0
331	20230607	141900	489151230	19500	19500	19500	19500	0
332	20230607	141800	489151230	19500	19500	19500	19500	50
333	20230607	141700	488176230	19500	19500	19500	19500	0
334	20230607	141600	488176230	19500	19500	19500	19500	0
335	20230607	141500	488176230	19500	19500	19500	19500	0
336	20230607	141400	488176230	19500	19500	19500	19500	0
337	20230607	141300	488176230	19500	19500	19500	19500	0
338	20230607	141200	488176230	19500	19500	19500	19500	201
339	20230607	141100	484256730	19500	19510	19510	19500	500
340	20230607	141000	474506670	19500	19500	19500	19500	0
341	20230607	140900	474506670	19500	19500	19500	19500	0
342	20230607	140800	474506670	19500	19500	19500	19500	0
343	20230607	140700	474506670	19500	19500	19500	19500	2
344	20230607	140600	474467670	19530	19530	19530	19530	1
345	20230607	140500	474448140	19500	19510	19510	19500	251
346	20230607	140400	469552840	19530	19530	19530	19490	108
347	20230607	140300	467446900	19500	19500	19500	19500	58
348	20230607	140200	466315900	19500	19500	19500	19500	0
349	20230607	140100	466315900	19500	19500	19500	19500	0
350	20230607	140000	466315900	19500	19500	19500	19500	26
351	20230607	135900	465808900	19510	19510	19510	19510	7
352	20230607	135800	465672330	19510	19530	19530	19510	57
353	20230607	135700	464559720	19530	19530	19530	19530	0
354	20230607	135600	464559720	19530	19530	19530	19530	0
355	20230607	135500	464559720	19530	19530	19530	19530	0
356	20230607	135400	464559720	19530	19530	19530	19530	83
357	20230607	135300	462938730	19530	19530	19530	19530	0
358	20230607	135200	462938730	19530	19530	19530	19530	0
359	20230607	135100	462938730	19530	19530	19530	19530	0
360	20230607	135000	462938730	19530	19530	19530	19530	0
361	20230607	134900	462938730	19530	19530	19530	19530	14
362	20230607	134800	462665310	19530	19530	19530	19530	0
363	20230607	134700	462665310	19530	19530	19530	19530	1
364	20230607	134600	462645780	19560	19560	19560	19560	0
365	20230607	134500	462645780	19560	19520	19560	19510	157
366	20230607	134400	459581720	19570	19570	19570	19570	22
367	20230607	134300	459151180	19570	19570	19570	19570	533
368	20230607	134200	448720370	19520	19520	19520	19520	0
369	20230607	134100	448720370	19520	19520	19520	19520	0
370	20230607	134000	448720370	19520	19520	19520	19520	15
371	20230607	133900	448427570	19510	19510	19510	19510	50
372	20230607	133800	447452070	19510	19510	19510	19510	0
373	20230607	133700	447452070	19510	19510	19510	19510	0
374	20230607	133600	447452070	19510	19510	19510	19510	50
375	20230607	133500	446476570	19500	19500	19500	19500	0
376	20230607	133400	446476570	19500	19500	19500	19500	0
377	20230607	133300	446476570	19500	19500	19500	19500	0
378	20230607	133200	446476570	19500	19500	19500	19500	0
379	20230607	133100	446476570	19500	19500	19500	19500	0
380	20230607	133000	446476570	19500	19520	19520	19500	69
381	20230607	132900	445131040	19580	19580	19580	19580	0
382	20230607	132800	445131040	19580	19580	19580	19580	0
383	20230607	132700	445131040	19580	19570	19580	19570	30
384	20230607	132600	444543660	19580	19580	19580	19580	0
385	20230607	132500	444543660	19580	19580	19580	19580	0
386	20230607	132400	444543660	19580	19580	19580	19580	0
387	20230607	132300	444543660	19580	19580	19580	19580	0
388	20230607	132200	444543660	19580	19580	19580	19580	0
389	20230607	132100	444543660	19580	19580	19580	19580	0
390	20230607	132000	444543660	19580	19580	19580	19580	0
391	20230607	131900	444543660	19580	19580	19580	19580	0
392	20230607	131800	444543660	19580	19580	19580	19580	0
393	20230607	131700	444543660	19580	19580	19580	19580	1
394	20230607	131600	444524080	19490	19500	19500	19490	100
395	20230607	131500	442574980	19480	19480	19480	19480	0
396	20230607	131400	442574980	19480	19480	19480	19480	0
397	20230607	131300	442574980	19480	19490	19490	19480	555
398	20230607	131200	431759000	19580	19580	19580	19580	1
399	20230607	131100	431739420	19500	19500	19500	19500	3
400	20230607	131000	431680920	19480	19520	19520	19480	1197
401	20230607	130900	408336530	19570	19570	19570	19570	62
402	20230607	130800	407123190	19570	19570	19570	19570	0
403	20230607	130700	407123190	19570	19570	19570	19570	151
404	20230607	130600	404168120	19570	19530	19570	19520	56
405	20230607	130500	403074450	19570	19570	19570	19570	0
406	20230607	130400	403074450	19570	19570	19570	19570	0
407	20230607	130300	403074450	19570	19570	19570	19570	0
408	20230607	130200	403074450	19570	19570	19570	19570	3
409	20230607	130100	403015740	19570	19570	19570	19570	1
410	20230607	130000	402996170	19540	19540	19540	19540	1
411	20230607	125900	402976630	19540	19540	19540	19540	0
412	20230607	125800	402976630	19540	19540	19540	19540	61
413	20230607	125700	401784690	19530	19530	19530	19530	365
414	20230607	125600	394656240	19530	19530	19530	19530	0
415	20230607	125500	394656240	19530	19530	19530	19530	0
416	20230607	125400	394656240	19530	19530	19530	19530	0
417	20230607	125300	394656240	19530	19530	19530	19530	0
418	20230607	125200	394656240	19530	19530	19530	19530	1
419	20230607	125100	394636710	19490	19520	19520	19490	413
420	20230607	125000	386582180	19520	19520	19520	19520	0
421	20230607	124900	386582180	19520	19530	19530	19520	16
422	20230607	124800	386269850	19530	19530	19530	19530	0
423	20230607	124700	386269850	19530	19530	19530	19530	0
424	20230607	124600	386269850	19530	19530	19530	19530	0
425	20230607	124500	386269850	19530	19530	19530	19530	1
426	20230607	124400	386250320	19510	19510	19510	19510	0
427	20230607	124300	386250320	19510	19510	19510	19510	0
428	20230607	124200	386250320	19510	19510	19510	19510	0
429	20230607	124100	386250320	19510	19510	19510	19510	0
430	20230607	124000	386250320	19510	19510	19510	19510	0
431	20230607	123900	386250320	19510	19510	19510	19510	0
432	20230607	123800	386250320	19510	19510	19510	19510	20
433	20230607	123700	385860120	19540	19540	19540	19540	1
434	20230607	123600	385840580	19520	19520	19520	19520	40
435	20230607	123500	385059780	19510	19510	19510	19510	9
436	20230607	123400	384884190	19510	19510	19510	19510	16
437	20230607	123300	384572030	19510	19510	19510	19510	34
438	20230607	123200	383908690	19530	19530	19530	19530	0
439	20230607	123100	383908690	19530	19530	19530	19530	33
440	20230607	123000	383264200	19510	19510	19510	19510	0
441	20230607	122900	383264200	19510	19510	19510	19510	5
442	20230607	122800	383166650	19510	19520	19520	19510	79
443	20230607	122700	381625110	19520	19520	19520	19520	0
444	20230607	122600	381625110	19520	19520	19520	19520	29
445	20230607	122500	381059030	19530	19530	19530	19530	8
446	20230607	122400	380902790	19520	19520	19520	19520	0
447	20230607	122300	380902790	19520	19520	19520	19520	0
448	20230607	122200	380902790	19520	19540	19540	19520	133
449	20230607	122100	378306420	19540	19540	19540	19540	0
450	20230607	122000	378306420	19540	19540	19540	19540	0
451	20230607	121900	378306420	19540	19540	19540	19540	3
452	20230607	121800	378247800	19540	19540	19540	19540	70
453	20230607	121700	376880000	19540	19540	19540	19540	0
454	20230607	121600	376880000	19540	19570	19570	19540	112
455	20230607	121500	374691490	19570	19570	19570	19570	5
456	20230607	121400	374593640	19540	19540	19540	19540	0
457	20230607	121300	374593640	19540	19540	19540	19540	0
458	20230607	121200	374593640	19540	19540	19540	19540	2
459	20230607	121100	374554560	19540	19540	19540	19540	0
460	20230607	121000	374554560	19540	19540	19540	19540	1
461	20230607	120900	374535020	19540	19540	19540	19540	1
462	20230607	120800	374515480	19540	19570	19570	19540	85
463	20230607	120700	372852090	19570	19550	19570	19550	85
464	20230607	120600	371189340	19550	19550	19550	19550	0
465	20230607	120500	371189340	19550	19550	19550	19550	0
466	20230607	120400	371189340	19550	19550	19550	19550	0
467	20230607	120300	371189340	19550	19550	19550	19550	0
468	20230607	120200	371189340	19550	19550	19550	19550	0
469	20230607	120100	371189340	19550	19550	19550	19550	0
470	20230607	120000	371189340	19550	19550	19550	19550	0
471	20230607	115900	371189340	19550	19550	19550	19550	0
472	20230607	115800	371189340	19550	19550	19550	19550	0
473	20230607	115700	371189340	19550	19550	19550	19550	0
474	20230607	115600	371189340	19550	19550	19550	19550	1
475	20230607	115500	371169790	19540	19540	19540	19530	392
476	20230607	115400	363513220	19540	19540	19540	19540	25
477	20230607	115300	363024720	19540	19540	19540	19540	0
478	20230607	115200	363024720	19540	19540	19540	19540	0
479	20230607	115100	363024720	19540	19540	19540	19540	0
480	20230607	115000	363024720	19540	19540	19540	19540	0
481	20230607	114900	363024720	19540	19540	19540	19540	1
482	20230607	114800	363005180	19540	19540	19540	19540	0
483	20230607	114700	363005180	19540	19540	19540	19540	0
484	20230607	114600	363005180	19540	19540	19540	19540	0
485	20230607	114500	363005180	19540	19540	19540	19540	15
486	20230607	114400	362712080	19540	19540	19540	19540	20
487	20230607	114300	362321280	19540	19540	19540	19540	206
488	20230607	114200	358296040	19540	19540	19540	19540	0
489	20230607	114100	358296040	19540	19540	19540	19540	0
490	20230607	114000	358296040	19540	19540	19540	19540	20
491	20230607	113900	357905240	19540	19540	19540	19540	0
492	20230607	113800	357905240	19540	19540	19540	19540	1
493	20230607	113700	357885700	19540	19540	19540	19540	0
494	20230607	113600	357885700	19540	19540	19540	19540	10
495	20230607	113500	357690300	19540	19540	19540	19540	0
496	20230607	113400	357690300	19540	19540	19540	19540	25
497	20230607	113300	357201800	19540	19540	19540	19540	0
498	20230607	113200	357201800	19540	19540	19540	19540	92
499	20230607	113100	355404120	19530	19530	19530	19530	0
500	20230607	113000	355404120	19530	19540	19540	19530	53
501	20230607	112900	354368560	19540	19540	19540	19540	0
502	20230607	112800	354368560	19540	19540	19540	19540	0
503	20230607	112700	354368560	19540	19540	19540	19540	0
504	20230607	112600	354368560	19540	19540	19540	19540	1
505	20230607	112500	354349020	19540	19550	19550	19540	18
506	20230607	112400	353997140	19560	19560	19560	19560	150
507	20230607	112300	351063140	19550	19560	19560	19550	173
508	20230607	112200	347679280	19590	19550	19590	19550	196
509	20230607	112100	343840080	19540	19540	19540	19540	0
510	20230607	112000	343840080	19540	19540	19540	19540	139
511	20230607	111900	341124020	19550	19550	19550	19550	0
512	20230607	111800	341124020	19550	19540	19550	19540	80
513	20230607	111700	339560470	19540	19550	19550	19540	381
514	20230607	111600	332113970	19550	19550	19550	19550	1
515	20230607	111500	332094420	19550	19550	19550	19550	0
516	20230607	111400	332094420	19550	19550	19550	19550	79
517	20230607	111300	330549970	19540	19540	19540	19540	0
518	20230607	111200	330549970	19540	19540	19540	19540	0
519	20230607	111100	330549970	19540	19540	19540	19540	74
520	20230607	111000	329104010	19540	19540	19540	19540	0
521	20230607	110900	329104010	19540	19540	19540	19540	0
522	20230607	110800	329104010	19540	19540	19540	19540	0
523	20230607	110700	329104010	19540	19540	19540	19540	0
524	20230607	110600	329104010	19540	19540	19540	19540	426
525	20230607	110500	320779970	19540	19540	19540	19540	0
526	20230607	110400	320779970	19540	19580	19580	19540	250
527	20230607	110300	315888730	19590	19590	19590	19590	86
528	20230607	110200	314203990	19580	19570	19580	19570	324
529	20230607	110100	307860280	19570	19570	19570	19570	3
530	20230607	110000	307801570	19580	19580	19580	19580	3
531	20230607	105900	307742830	19580	19580	19580	19580	200
532	20230607	105800	303826830	19580	19580	19580	19580	1
533	20230607	105700	303807250	19580	19580	19580	19580	0
534	20230607	105600	303807250	19580	19580	19580	19580	0
535	20230607	105500	303807250	19580	19580	19580	19580	10
536	20230607	105400	303611450	19590	19590	19590	19590	0
537	20230607	105300	303611450	19590	19590	19590	19590	0
538	20230607	105200	303611450	19590	19590	19590	19590	1
539	20230607	105100	303591860	19550	19550	19550	19550	0
540	20230607	105000	303591860	19550	19550	19550	19550	0
541	20230607	104900	303591860	19550	19550	19550	19550	1
542	20230607	104800	303572310	19550	19550	19550	19550	1
543	20230607	104700	303552760	19540	19540	19540	19540	0
544	20230607	104600	303552760	19540	19540	19540	19540	0
545	20230607	104500	303552760	19540	19540	19540	19540	5
546	20230607	104400	303455060	19590	19590	19590	19590	4
547	20230607	104300	303376700	19590	19590	19590	19590	16
548	20230607	104200	303063260	19590	19590	19590	19590	19
549	20230607	104100	302691050	19590	19590	19590	19590	0
550	20230607	104000	302691050	19590	19590	19590	19590	0
551	20230607	103900	302691050	19590	19590	19590	19590	1
552	20230607	103800	302671460	19590	19590	19590	19590	80
553	20230607	103700	301104260	19590	19540	19590	19540	123
554	20230607	103600	298694790	19590	19590	19590	19590	0
555	20230607	103500	298694790	19590	19590	19590	19590	0
556	20230607	103400	298694790	19590	19590	19590	19590	0
557	20230607	103300	298694790	19590	19590	19590	19590	5
558	20230607	103200	298596840	19590	19590	19590	19590	5
559	20230607	103100	298498890	19530	19530	19530	19530	13
560	20230607	103000	298245000	19590	19590	19590	19590	0
561	20230607	102900	298245000	19590	19590	19590	19590	147
562	20230607	102800	295365270	19520	19520	19520	19520	83
563	20230607	102700	293745110	19560	19560	19560	19560	0
564	20230607	102600	293745110	19560	19560	19560	19560	22
565	20230607	102500	293314790	19560	19560	19560	19560	19
566	20230607	102400	292943150	19590	19590	19590	19590	0
567	20230607	102300	292943150	19590	19590	19590	19590	71
568	20230607	102200	291552260	19560	19560	19560	19560	100
569	20230607	102100	289596260	19590	19590	19590	19590	106
570	20230607	102000	287519720	19590	19560	19600	19560	833
571	20230607	101900	271214940	19560	19560	19560	19560	60
572	20230607	101800	270041340	19560	19560	19560	19560	141
573	20230607	101700	267283380	19560	19560	19560	19560	11
574	20230607	101600	267068220	19560	19560	19560	19560	41
575	20230607	101500	266266260	19570	19560	19570	19560	57
576	20230607	101400	265150780	19560	19560	19560	19560	139
577	20230607	101300	262431940	19560	19550	19560	19550	759
578	20230607	101200	247587850	19550	19550	19550	19550	1
579	20230607	101100	247568300	19560	19560	19560	19560	0
580	20230607	101000	247568300	19560	19560	19560	19560	0
581	20230607	100900	247568300	19560	19560	19560	19560	0
582	20230607	100800	247568300	19560	19560	19560	19560	112
583	20230607	100700	245377580	19490	19490	19490	19490	0
584	20230607	100600	245377580	19490	19490	19490	19490	0
585	20230607	100500	245377580	19490	19500	19500	19490	315
586	20230607	100400	239235320	19500	19500	19500	19500	20
587	20230607	100300	238845320	19500	19500	19500	19500	13
588	20230607	100200	238591820	19560	19560	19560	19560	0
589	20230607	100100	238591820	19560	19560	19560	19560	52
590	20230607	100000	237574700	19560	19560	19560	19560	0
591	20230607	095900	237574700	19560	19560	19560	19560	0
592	20230607	095800	237574700	19560	19560	19560	19560	0
593	20230607	095700	237574700	19560	19560	19560	19560	0
594	20230607	095600	237574700	19560	19560	19560	19560	10
595	20230607	095500	237379100	19560	19550	19560	19550	31
596	20230607	095400	236772790	19570	19570	19570	19570	0
597	20230607	095300	236772790	19570	19570	19570	19570	0
598	20230607	095200	236772790	19570	19500	19570	19500	5
599	20230607	095100	236675220	19500	19500	19500	19500	235
600	20230607	095000	232092720	19500	19500	19500	19500	0
601	20230607	094900	232092720	19500	19510	19510	19500	188
602	20230607	094800	228426150	19500	19500	19500	19500	0
603	20230607	094700	228426150	19500	19500	19500	19500	46
604	20230607	094600	227529150	19500	19500	19500	19500	0
605	20230607	094500	227529150	19500	19500	19500	19500	12
606	20230607	094400	227295150	19500	19510	19510	19500	73
607	20230607	094300	225871210	19510	19510	19510	19510	0
608	20230607	094200	225871210	19510	19510	19510	19510	0
609	20230607	094100	225871210	19510	19520	19520	19510	121
610	20230607	094000	223509970	19580	19580	19580	19580	52
611	20230607	093900	222491810	19580	19580	19600	19510	224
612	20230607	093800	218103660	19580	19580	19580	19580	71
613	20230607	093700	216713480	19500	19580	19580	19500	15
614	20230607	093600	216420580	19500	19500	19500	19500	30
615	20230607	093500	215835580	19500	19490	19500	19490	3
616	20230607	093400	215777100	19480	19480	19480	19480	0
617	20230607	093300	215777100	19480	19520	19520	19480	74
618	20230607	093200	214334130	19520	19520	19520	19520	0
619	20230607	093100	214334130	19520	19520	19520	19520	3
620	20230607	093000	214275570	19520	19570	19570	19520	693
621	20230607	092900	200741970	19600	19600	19600	19600	1
622	20230607	092800	200722370	19570	19570	19570	19570	4
623	20230607	092700	200644090	19560	19560	19560	19560	0
624	20230607	092600	200644090	19560	19590	19620	19560	480
625	20230607	092500	191235430	19590	19540	19590	19540	46
626	20230607	092400	190335050	19540	19540	19540	19540	0
627	20230607	092300	190335050	19540	19600	19600	19540	119
628	20230607	092200	188008830	19590	19560	19590	19560	595
629	20230607	092100	176357000	19540	19510	19540	19510	175
630	20230607	092000	172937530	19500	19500	19500	19500	0
631	20230607	091900	172937530	19500	19470	19500	19470	31
632	20230607	091800	172333060	19460	19460	19460	19460	25
633	20230607	091700	171846560	19460	19460	19460	19460	0
634	20230607	091600	171846560	19460	19460	19460	19460	0
635	20230607	091500	171846560	19460	19510	19540	19460	635
636	20230607	091400	159463560	19460	19500	19510	19460	190
637	20230607	091300	155765510	19460	19540	19540	19460	87
638	20230607	091200	154070350	19550	19550	19550	19550	1
639	20230607	091100	154050800	19550	19550	19550	19550	136
640	20230607	091000	151392000	19590	19590	19590	19590	58
641	20230607	090900	150255780	19590	19580	19590	19580	113
642	20230607	090800	148043220	19580	19600	19600	19580	445
643	20230607	090700	139329720	19610	19620	19620	19610	158
644	20230607	090600	136230760	19620	19550	19620	19550	1577
645	20230607	090500	105347820	19460	19460	19510	19460	208
646	20230607	090400	101296990	19460	19470	19470	19460	30
647	20230607	090300	100713170	19460	19560	19560	19440	85
648	20230607	090200	99053110	19560	19470	19580	19420	1047
649	20230607	090100	78589540	19520	19400	19530	19400	913
650	20230607	090000	60778960	19500	19380	19500	19380	3122