KissMeData/000440/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	183100	135368610	18820	18820	18820	18820	354
3	20230630	183000	135368610	18820	18820	18820	18820	0
4	20230630	182900	135368610	18820	18820	18820	18820	0
5	20230630	182800	135368610	18820	18820	18820	18820	0
6	20230630	182700	135368610	18820	18820	18820	18820	0
7	20230630	182600	135368610	18820	18820	18820	18820	0
8	20230630	182500	135368610	18820	18820	18820	18820	0
9	20230630	182400	135368610	18820	18820	18820	18820	0
10	20230630	182300	135368610	18820	18820	18820	18820	0
11	20230630	182200	135368610	18820	18820	18820	18820	0
12	20230630	182100	135368610	18820	18820	18820	18820	0
13	20230630	182000	135368610	18820	18820	18820	18820	0
14	20230630	181900	135368610	18820	18820	18820	18820	0
15	20230630	181800	135368610	18820	18820	18820	18820	0
16	20230630	181700	135368610	18820	18820	18820	18820	0
17	20230630	181600	135368610	18820	18820	18820	18820	0
18	20230630	181500	135368610	18820	18820	18820	18820	0
19	20230630	181400	135368610	18820	18820	18820	18820	0
20	20230630	181300	135368610	18820	18820	18820	18820	0
21	20230630	181200	135368610	18820	18820	18820	18820	0
22	20230630	181100	135368610	18820	18820	18820	18820	0
23	20230630	181000	135368610	18820	18820	18820	18820	0
24	20230630	180900	135368610	18820	18820	18820	18820	0
25	20230630	180800	135368610	18820	18820	18820	18820	0
26	20230630	180700	135368610	18820	18820	18820	18820	0
27	20230630	180600	135368610	18820	18820	18820	18820	0
28	20230630	180500	135368610	18820	18820	18820	18820	0
29	20230630	180400	135368610	18820	18820	18820	18820	0
30	20230630	180300	135368610	18820	18820	18820	18820	0
31	20230630	180200	135368610	18820	18820	18820	18820	0
32	20230630	180100	135368610	18820	18820	18820	18820	354
33	20230630	180000	135368610	18820	18820	18820	18820	0
34	20230630	175900	135368610	18820	18820	18820	18820	0
35	20230630	175800	135368610	18820	18820	18820	18820	0
36	20230630	175700	135368610	18820	18820	18820	18820	0
37	20230630	175600	135368610	18820	18820	18820	18820	0
38	20230630	175500	135368610	18820	18820	18820	18820	0
39	20230630	175400	135368610	18820	18820	18820	18820	0
40	20230630	175300	135368610	18820	18820	18820	18820	0
41	20230630	175200	135368610	18820	18820	18820	18820	0
42	20230630	175100	135368610	18820	18820	18820	18820	0
43	20230630	175000	135368610	18820	18820	18820	18820	0
44	20230630	174900	135368610	18820	18820	18820	18820	0
45	20230630	174800	135368610	18820	18820	18820	18820	0
46	20230630	174700	135368610	18820	18820	18820	18820	0
47	20230630	174600	135368610	18820	18820	18820	18820	0
48	20230630	174500	135368610	18820	18820	18820	18820	0
49	20230630	174400	135368610	18820	18820	18820	18820	0
50	20230630	174300	135368610	18820	18820	18820	18820	0
51	20230630	174200	135368610	18820	18820	18820	18820	0
52	20230630	174100	135368610	18820	18820	18820	18820	0
53	20230630	174000	135368610	18820	18820	18820	18820	0
54	20230630	173900	135368610	18820	18820	18820	18820	0
55	20230630	173800	135368610	18820	18820	18820	18820	0
56	20230630	173700	135368610	18820	18820	18820	18820	0
57	20230630	173600	135368610	18820	18820	18820	18820	0
58	20230630	173500	135368610	18820	18820	18820	18820	0
59	20230630	173400	135368610	18820	18820	18820	18820	0
60	20230630	173300	135368610	18820	18820	18820	18820	0
61	20230630	173200	135368610	18820	18820	18820	18820	0
62	20230630	173100	135368610	18820	18820	18820	18820	354
63	20230630	173000	135368610	18820	18820	18820	18820	0
64	20230630	172900	135368610	18820	18820	18820	18820	0
65	20230630	172800	135368610	18820	18820	18820	18820	0
66	20230630	172700	135368610	18820	18820	18820	18820	0
67	20230630	172600	135368610	18820	18820	18820	18820	0
68	20230630	172500	135368610	18820	18820	18820	18820	0
69	20230630	172400	135368610	18820	18820	18820	18820	0
70	20230630	172300	135368610	18820	18820	18820	18820	0
71	20230630	172200	135368610	18820	18820	18820	18820	0
72	20230630	172100	135368610	18820	18820	18820	18820	0
73	20230630	172000	135368610	18820	18820	18820	18820	0
74	20230630	171900	135368610	18820	18820	18820	18820	0
75	20230630	171800	135368610	18820	18820	18820	18820	0
76	20230630	171700	135368610	18820	18820	18820	18820	0
77	20230630	171600	135368610	18820	18820	18820	18820	0
78	20230630	171500	135368610	18820	18820	18820	18820	0
79	20230630	171400	135368610	18820	18820	18820	18820	0
80	20230630	171300	135368610	18820	18820	18820	18820	0
81	20230630	171200	135368610	18820	18820	18820	18820	0
82	20230630	171100	135368610	18820	18820	18820	18820	0
83	20230630	171000	135368610	18820	18820	18820	18820	0
84	20230630	170900	135368610	18820	18820	18820	18820	0
85	20230630	170800	135368610	18820	18820	18820	18820	0
86	20230630	170700	135368610	18820	18820	18820	18820	0
87	20230630	170600	135368610	18820	18820	18820	18820	0
88	20230630	170500	135368610	18820	18820	18820	18820	0
89	20230630	170400	135368610	18820	18820	18820	18820	0
90	20230630	170300	135368610	18820	18820	18820	18820	0
91	20230630	170200	135368610	18820	18820	18820	18820	0
92	20230630	170100	135368610	18820	18820	18820	18820	354
93	20230630	170000	135368610	18820	18820	18820	18820	0
94	20230630	165900	135368610	18820	18820	18820	18820	0
95	20230630	165800	135368610	18820	18820	18820	18820	0
96	20230630	165700	135368610	18820	18820	18820	18820	0
97	20230630	165600	135368610	18820	18820	18820	18820	0
98	20230630	165500	135368610	18820	18820	18820	18820	0
99	20230630	165400	135368610	18820	18820	18820	18820	0
100	20230630	165300	135368610	18820	18820	18820	18820	0
101	20230630	165200	135368610	18820	18820	18820	18820	0
102	20230630	165100	135368610	18820	18820	18820	18820	0
103	20230630	165000	135368610	18820	18820	18820	18820	0
104	20230630	164900	135368610	18820	18820	18820	18820	0
105	20230630	164800	135368610	18820	18820	18820	18820	0
106	20230630	164700	135368610	18820	18820	18820	18820	0
107	20230630	164600	135368610	18820	18820	18820	18820	0
108	20230630	164500	135368610	18820	18820	18820	18820	0
109	20230630	164400	135368610	18820	18820	18820	18820	0
110	20230630	164300	135368610	18820	18820	18820	18820	0
111	20230630	164200	135368610	18820	18820	18820	18820	0
112	20230630	164100	135368610	18820	18820	18820	18820	0
113	20230630	164000	135368610	18820	18820	18820	18820	0
114	20230630	163900	135368610	18820	18820	18820	18820	0
115	20230630	163800	135368610	18820	18820	18820	18820	0
116	20230630	163700	135368610	18820	18820	18820	18820	0
117	20230630	163600	135368610	18820	18820	18820	18820	0
118	20230630	163500	135368610	18820	18820	18820	18820	0
119	20230630	163400	135368610	18820	18820	18820	18820	0
120	20230630	163300	135368610	18820	18820	18820	18820	0
121	20230630	163200	135368610	18820	18820	18820	18820	0
122	20230630	163100	135368610	18820	18820	18820	18820	354
123	20230630	163000	135368610	18820	18820	18820	18820	0
124	20230630	162900	135368610	18820	18820	18820	18820	0
125	20230630	162800	135368610	18820	18820	18820	18820	0
126	20230630	162700	135368610	18820	18820	18820	18820	0
127	20230630	162600	135368610	18820	18820	18820	18820	0
128	20230630	162500	135368610	18820	18820	18820	18820	0
129	20230630	162400	135368610	18820	18820	18820	18820	0
130	20230630	162300	135368610	18820	18820	18820	18820	0
131	20230630	162200	135368610	18820	18820	18820	18820	0
132	20230630	162100	135368610	18820	18820	18820	18820	0
133	20230630	162000	135368610	18820	18820	18820	18820	0
134	20230630	161900	135368610	18820	18820	18820	18820	0
135	20230630	161800	135368610	18820	18820	18820	18820	0
136	20230630	161700	135368610	18820	18820	18820	18820	0
137	20230630	161600	135368610	18820	18820	18820	18820	0
138	20230630	161500	135368610	18820	18820	18820	18820	0
139	20230630	161400	135368610	18820	18820	18820	18820	0
140	20230630	161300	135368610	18820	18820	18820	18820	0
141	20230630	161200	135368610	18820	18820	18820	18820	0
142	20230630	161100	135368610	18820	18820	18820	18820	0
143	20230630	161000	135368610	18820	18820	18820	18820	0
144	20230630	160900	135368610	18820	18820	18820	18820	0
145	20230630	160800	135368610	18820	18820	18820	18820	0
146	20230630	160700	135368610	18820	18820	18820	18820	0
147	20230630	160600	135368610	18820	18820	18820	18820	0
148	20230630	160500	135368610	18820	18820	18820	18820	0
149	20230630	160400	135368610	18820	18820	18820	18820	0
150	20230630	160300	135368610	18820	18820	18820	18820	0
151	20230630	160200	135368610	18820	18820	18820	18820	0
152	20230630	160100	135368610	18820	18820	18820	18820	354
153	20230630	160000	135368610	18820	18820	18820	18820	0
154	20230630	155900	135368610	18820	18820	18820	18820	0
155	20230630	155800	135368610	18820	18820	18820	18820	0
156	20230630	155700	135368610	18820	18820	18820	18820	0
157	20230630	155600	135368610	18820	18820	18820	18820	0
158	20230630	155500	135368610	18820	18820	18820	18820	0
159	20230630	155400	135368610	18820	18820	18820	18820	0
160	20230630	155300	135368610	18820	18820	18820	18820	0
161	20230630	155200	135368610	18820	18820	18820	18820	0
162	20230630	155100	135368610	18820	18820	18820	18820	0
163	20230630	155000	135368610	18820	18820	18820	18820	0
164	20230630	154900	135368610	18820	18820	18820	18820	0
165	20230630	154800	135368610	18820	18820	18820	18820	0
166	20230630	154700	135368610	18820	18820	18820	18820	0
167	20230630	154600	135368610	18820	18820	18820	18820	0
168	20230630	154500	135368610	18820	18820	18820	18820	0
169	20230630	154400	135368610	18820	18820	18820	18820	0
170	20230630	154300	135368610	18820	18820	18820	18820	0
171	20230630	154200	135368610	18820	18820	18820	18820	0
172	20230630	154100	135368610	18820	18820	18820	18820	0
173	20230630	154000	135368610	18820	18820	18820	18820	0
174	20230630	153900	135368610	18820	18820	18820	18820	0
175	20230630	153800	135368610	18820	18820	18820	18820	0
176	20230630	153700	135368610	18820	18820	18820	18820	0
177	20230630	153600	135368610	18820	18820	18820	18820	0
178	20230630	153500	135368610	18820	18820	18820	18820	0
179	20230630	153400	135368610	18820	18820	18820	18820	0
180	20230630	153300	135368610	18820	18820	18820	18820	0
181	20230630	153200	135368610	18820	18820	18820	18820	0
182	20230630	153100	135368610	18820	18820	18820	18820	354
183	20230630	153000	135368610	18820	18820	18820	18820	354
184	20230630	152900	128706330	18820	18820	18820	18820	0
185	20230630	152800	128706330	18820	18820	18820	18820	0
186	20230630	152700	128706330	18820	18820	18820	18820	0
187	20230630	152600	128706330	18820	18820	18820	18820	0
188	20230630	152500	128706330	18820	18820	18820	18820	0
189	20230630	152400	128706330	18820	18820	18820	18820	0
190	20230630	152300	128706330	18820	18820	18820	18820	0
191	20230630	152200	128706330	18820	18820	18820	18820	0
192	20230630	152100	128706330	18820	18820	18820	18820	0
193	20230630	152000	128706330	18820	18820	18820	18820	0
194	20230630	151900	128706330	18820	18820	18820	18820	296
195	20230630	151800	123135610	18820	18820	18820	18820	4
196	20230630	151700	123060330	18810	18810	18810	18810	0
197	20230630	151600	123060330	18810	18810	18810	18810	0
198	20230630	151500	123060330	18810	18820	18820	18810	42
199	20230630	151400	122270300	18840	18840	18840	18840	0
200	20230630	151300	122270300	18840	18840	18840	18840	0
201	20230630	151200	122270300	18840	18830	18840	18830	102
202	20230630	151100	120348640	18830	18830	18830	18830	0
203	20230630	151000	120348640	18830	18830	18830	18830	0
204	20230630	150900	120348640	18830	18830	18830	18830	81
205	20230630	150800	118823410	18830	18830	18830	18830	0
206	20230630	150700	118823410	18830	18830	18830	18830	1
207	20230630	150600	118804580	18830	18830	18830	18830	0
208	20230630	150500	118804580	18830	18830	18830	18830	94
209	20230630	150400	117034560	18830	18830	18830	18830	0
210	20230630	150300	117034560	18830	18830	18830	18830	0
211	20230630	150200	117034560	18830	18830	18830	18830	11
212	20230630	150100	116827430	18820	18820	18820	18820	1
213	20230630	150000	116808610	18820	18820	18820	18820	10
214	20230630	145900	116620410	18810	18810	18810	18810	0
215	20230630	145800	116620410	18810	18810	18810	18810	0
216	20230630	145700	116620410	18810	18810	18810	18810	23
217	20230630	145600	116187780	18820	18820	18820	18820	20
218	20230630	145500	115811380	18820	18820	18820	18820	40
219	20230630	145400	115058580	18830	18830	18830	18830	0
220	20230630	145300	115058580	18830	18830	18830	18830	0
221	20230630	145200	115058580	18830	18830	18830	18830	5
222	20230630	145100	114964430	18830	18830	18830	18830	2
223	20230630	145000	114926770	18830	18830	18830	18830	0
224	20230630	144900	114926770	18830	18830	18830	18830	0
225	20230630	144800	114926770	18830	18830	18830	18830	50
226	20230630	144700	113985270	18810	18810	18810	18810	0
227	20230630	144600	113985270	18810	18810	18810	18810	29
228	20230630	144500	113439780	18810	18810	18810	18810	0
229	20230630	144400	113439780	18810	18810	18810	18810	0
230	20230630	144300	113439780	18810	18810	18810	18810	0
231	20230630	144200	113439780	18810	18810	18810	18810	65
232	20230630	144100	112217130	18820	18820	18820	18820	0
233	20230630	144000	112217130	18820	18820	18820	18820	10
234	20230630	143900	112028930	18820	18820	18820	18820	0
235	20230630	143800	112028930	18820	18820	18820	18820	23
236	20230630	143700	111596070	18820	18820	18820	18820	0
237	20230630	143600	111596070	18820	18820	18820	18820	5
238	20230630	143500	111501970	18820	18820	18820	18820	0
239	20230630	143400	111501970	18820	18820	18820	18820	0
240	20230630	143300	111501970	18820	18820	18820	18820	140
241	20230630	143200	108867170	18820	18820	18820	18820	0
242	20230630	143100	108867170	18820	18820	18820	18820	0
243	20230630	143000	108867170	18820	18820	18820	18820	2
244	20230630	142900	108829530	18820	18820	18820	18820	24
245	20230630	142800	108377850	18820	18820	18820	18820	1
246	20230630	142700	108359030	18820	18820	18820	18820	5
247	20230630	142600	108264930	18820	18820	18820	18820	0
248	20230630	142500	108264930	18820	18820	18820	18820	3
249	20230630	142400	108208470	18820	18810	18820	18810	70
250	20230630	142300	106891570	18820	18810	18820	18810	108
251	20230630	142200	104860070	18820	18820	18820	18820	0
252	20230630	142100	104860070	18820	18810	18820	18810	14
253	20230630	142000	104596680	18820	18820	18820	18820	181
254	20230630	141900	101190260	18830	18830	18830	18830	0
255	20230630	141800	101190260	18830	18830	18830	18830	0
256	20230630	141700	101190260	18830	18830	18830	18830	0
257	20230630	141600	101190260	18830	18830	18830	18830	5
258	20230630	141500	101096110	18830	18830	18830	18830	187
259	20230630	141400	97574900	18850	18850	18850	18850	0
260	20230630	141300	97574900	18850	18850	18850	18850	0
261	20230630	141200	97574900	18850	18850	18850	18850	0
262	20230630	141100	97574900	18850	18850	18850	18850	0
263	20230630	141000	97574900	18850	18850	18850	18850	0
264	20230630	140900	97574900	18850	18850	18850	18850	0
265	20230630	140800	97574900	18850	18850	18850	18850	0
266	20230630	140700	97574900	18850	18850	18850	18850	10
267	20230630	140600	97386400	18850	18850	18850	18850	1
268	20230630	140500	97367550	18850	18850	18850	18850	0
269	20230630	140400	97367550	18850	18850	18850	18850	0
270	20230630	140300	97367550	18850	18850	18850	18850	0
271	20230630	140200	97367550	18850	18850	18850	18850	2
272	20230630	140100	97329850	18860	18860	18860	18860	0
273	20230630	140000	97329850	18860	18860	18860	18860	0
274	20230630	135900	97329850	18860	18860	18860	18860	0
275	20230630	135800	97329850	18860	18860	18860	18860	0
276	20230630	135700	97329850	18860	18860	18860	18860	0
277	20230630	135600	97329850	18860	18860	18860	18860	0
278	20230630	135500	97329850	18860	18860	18860	18860	0
279	20230630	135400	97329850	18860	18860	18860	18860	0
280	20230630	135300	97329850	18860	18860	18860	18860	0
281	20230630	135200	97329850	18860	18860	18860	18860	0
282	20230630	135100	97329850	18860	18860	18860	18860	0
283	20230630	135000	97329850	18860	18860	18860	18860	0
284	20230630	134900	97329850	18860	18860	18860	18860	0
285	20230630	134800	97329850	18860	18860	18860	18860	0
286	20230630	134700	97329850	18860	18860	18860	18860	3
287	20230630	134600	97273270	18860	18860	18860	18860	0
288	20230630	134500	97273270	18860	18860	18860	18860	1
289	20230630	134400	97254410	18830	18830	18830	18830	0
290	20230630	134300	97254410	18830	18830	18830	18830	0
291	20230630	134200	97254410	18830	18830	18830	18830	0
292	20230630	134100	97254410	18830	18830	18830	18830	0
293	20230630	134000	97254410	18830	18830	18830	18830	0
294	20230630	133900	97254410	18830	18830	18830	18830	0
295	20230630	133800	97254410	18830	18830	18830	18830	0
296	20230630	133700	97254410	18830	18830	18830	18830	0
297	20230630	133600	97254410	18830	18830	18830	18830	0
298	20230630	133500	97254410	18830	18830	18830	18830	0
299	20230630	133400	97254410	18830	18830	18830	18830	207
300	20230630	133300	93356600	18830	18830	18830	18830	0
301	20230630	133200	93356600	18830	18830	18830	18830	0
302	20230630	133100	93356600	18830	18830	18830	18830	0
303	20230630	133000	93356600	18830	18830	18830	18830	0
304	20230630	132900	93356600	18830	18830	18830	18830	0
305	20230630	132800	93356600	18830	18830	18830	18830	0
306	20230630	132700	93356600	18830	18830	18830	18830	0
307	20230630	132600	93356600	18830	18830	18830	18830	5
308	20230630	132500	93262450	18830	18830	18830	18830	103
309	20230630	132400	91322960	18830	18830	18830	18830	1
310	20230630	132300	91304130	18830	18830	18830	18830	0
311	20230630	132200	91304130	18830	18830	18830	18830	0
312	20230630	132100	91304130	18830	18830	18830	18830	0
313	20230630	132000	91304130	18830	18830	18830	18830	0
314	20230630	131900	91304130	18830	18830	18830	18830	0
315	20230630	131800	91304130	18830	18830	18830	18830	0
316	20230630	131700	91304130	18830	18830	18830	18830	5
317	20230630	131600	91209980	18830	18830	18830	18830	5
318	20230630	131500	91115830	18810	18810	18810	18810	0
319	20230630	131400	91115830	18810	18810	18810	18810	0
320	20230630	131300	91115830	18810	18810	18810	18810	0
321	20230630	131200	91115830	18810	18810	18810	18810	0
322	20230630	131100	91115830	18810	18810	18810	18810	0
323	20230630	131000	91115830	18810	18810	18810	18810	0
324	20230630	130900	91115830	18810	18810	18810	18810	0
325	20230630	130800	91115830	18810	18810	18810	18810	0
326	20230630	130700	91115830	18810	18810	18810	18810	0
327	20230630	130600	91115830	18810	18810	18810	18810	0
328	20230630	130500	91115830	18810	18810	18810	18810	0
329	20230630	130400	91115830	18810	18810	18810	18810	0
330	20230630	130300	91115830	18810	18810	18810	18810	0
331	20230630	130200	91115830	18810	18810	18810	18810	0
332	20230630	130100	91115830	18810	18810	18810	18810	30
333	20230630	130000	90551530	18810	18810	18810	18810	0
334	20230630	125900	90551530	18810	18810	18810	18810	0
335	20230630	125800	90551530	18810	18810	18810	18810	0
336	20230630	125700	90551530	18810	18810	18810	18810	0
337	20230630	125600	90551530	18810	18810	18810	18810	0
338	20230630	125500	90551530	18810	18810	18810	18810	0
339	20230630	125400	90551530	18810	18810	18810	18810	0
340	20230630	125300	90551530	18810	18810	18810	18810	0
341	20230630	125200	90551530	18810	18810	18810	18810	0
342	20230630	125100	90551530	18810	18810	18810	18810	0
343	20230630	125000	90551530	18810	18810	18810	18810	2
344	20230630	124900	90513910	18810	18810	18810	18810	0
345	20230630	124800	90513910	18810	18810	18810	18810	5
346	20230630	124700	90419860	18810	18810	18810	18810	0
347	20230630	124600	90419860	18810	18810	18810	18810	0
348	20230630	124500	90419860	18810	18810	18810	18810	0
349	20230630	124400	90419860	18810	18810	18810	18810	0
350	20230630	124300	90419860	18810	18810	18810	18810	0
351	20230630	124200	90419860	18810	18810	18810	18810	4
352	20230630	124100	90344620	18800	18800	18800	18800	0
353	20230630	124000	90344620	18800	18800	18800	18800	0
354	20230630	123900	90344620	18800	18800	18800	18800	0
355	20230630	123800	90344620	18800	18800	18800	18800	0
356	20230630	123700	90344620	18800	18800	18800	18800	0
357	20230630	123600	90344620	18800	18800	18800	18800	50
358	20230630	123500	89404620	18800	18800	18800	18800	0
359	20230630	123400	89404620	18800	18800	18800	18800	0
360	20230630	123300	89404620	18800	18800	18800	18800	0
361	20230630	123200	89404620	18800	18800	18800	18800	0
362	20230630	123100	89404620	18800	18800	18800	18800	0
363	20230630	123000	89404620	18800	18800	18800	18800	0
364	20230630	122900	89404620	18800	18800	18800	18800	20
365	20230630	122800	89028620	18790	18790	18790	18790	0
366	20230630	122700	89028620	18790	18790	18790	18790	0
367	20230630	122600	89028620	18790	18790	18790	18790	0
368	20230630	122500	89028620	18790	18790	18790	18790	0
369	20230630	122400	89028620	18790	18790	18790	18790	0
370	20230630	122300	89028620	18790	18790	18790	18790	0
371	20230630	122200	89028620	18790	18790	18790	18790	0
372	20230630	122100	89028620	18790	18790	18790	18790	0
373	20230630	122000	89028620	18790	18790	18790	18790	0
374	20230630	121900	89028620	18790	18800	18800	18790	30
375	20230630	121800	88464850	18790	18790	18790	18790	0
376	20230630	121700	88464850	18790	18790	18790	18790	0
377	20230630	121600	88464850	18790	18790	18790	18790	0
378	20230630	121500	88464850	18790	18790	18790	18790	0
379	20230630	121400	88464850	18790	18790	18790	18790	0
380	20230630	121300	88464850	18790	18790	18790	18790	0
381	20230630	121200	88464850	18790	18790	18790	18790	0
382	20230630	121100	88464850	18790	18790	18790	18790	0
383	20230630	121000	88464850	18790	18790	18790	18790	0
384	20230630	120900	88464850	18790	18790	18790	18790	0
385	20230630	120800	88464850	18790	18790	18790	18790	0
386	20230630	120700	88464850	18790	18790	18790	18790	0
387	20230630	120600	88464850	18790	18790	18790	18790	0
388	20230630	120500	88464850	18790	18790	18790	18790	0
389	20230630	120400	88464850	18790	18790	18790	18790	12
390	20230630	120300	88239370	18790	18790	18790	18790	0
391	20230630	120200	88239370	18790	18790	18790	18790	0
392	20230630	120100	88239370	18790	18790	18790	18790	0
393	20230630	120000	88239370	18790	18790	18790	18790	23
394	20230630	115900	87807200	18790	18790	18790	18790	127
395	20230630	115800	85420870	18790	18790	18790	18790	66
396	20230630	115700	84180730	18790	18790	18790	18790	0
397	20230630	115600	84180730	18790	18790	18790	18790	0
398	20230630	115500	84180730	18790	18790	18790	18790	1
399	20230630	115400	84161940	18860	18860	18860	18860	1
400	20230630	115300	84143080	18790	18790	18790	18790	0
401	20230630	115200	84143080	18790	18790	18790	18790	0
402	20230630	115100	84143080	18790	18790	18790	18790	0
403	20230630	115000	84143080	18790	18790	18790	18790	0
404	20230630	114900	84143080	18790	18790	18790	18790	20
405	20230630	114800	83767280	18800	18800	18800	18800	10
406	20230630	114700	83579280	18790	18790	18790	18790	0
407	20230630	114600	83579280	18790	18790	18790	18790	0
408	20230630	114500	83579280	18790	18790	18790	18790	0
409	20230630	114400	83579280	18790	18790	18790	18790	0
410	20230630	114300	83579280	18790	18790	18790	18790	0
411	20230630	114200	83579280	18790	18790	18790	18790	0
412	20230630	114100	83579280	18790	18790	18790	18790	0
413	20230630	114000	83579280	18790	18790	18790	18790	0
414	20230630	113900	83579280	18790	18790	18790	18790	110
415	20230630	113800	81512380	18790	18790	18790	18790	0
416	20230630	113700	81512380	18790	18830	18830	18790	254
417	20230630	113600	76737800	18860	18860	18860	18860	113
418	20230630	113500	74606620	18860	18860	18860	18860	0
419	20230630	113400	74606620	18860	18860	18860	18860	1
420	20230630	113300	74587760	18810	18810	18810	18810	0
421	20230630	113200	74587760	18810	18810	18810	18810	0
422	20230630	113100	74587760	18810	18810	18810	18810	0
423	20230630	113000	74587760	18810	18810	18810	18810	0
424	20230630	112900	74587760	18810	18810	18810	18810	0
425	20230630	112800	74587760	18810	18810	18810	18810	0
426	20230630	112700	74587760	18810	18810	18810	18810	0
427	20230630	112600	74587760	18810	18810	18810	18810	0
428	20230630	112500	74587760	18810	18810	18810	18810	0
429	20230630	112400	74587760	18810	18810	18810	18810	0
430	20230630	112300	74587760	18810	18810	18810	18810	0
431	20230630	112200	74587760	18810	18810	18810	18810	12
432	20230630	112100	74362040	18820	18820	18820	18820	0
433	20230630	112000	74362040	18820	18820	18820	18820	0
434	20230630	111900	74362040	18820	18820	18820	18820	0
435	20230630	111800	74362040	18820	18820	18820	18820	2
436	20230630	111700	74324400	18800	18800	18800	18800	0
437	20230630	111600	74324400	18800	18800	18800	18800	0
438	20230630	111500	74324400	18800	18800	18800	18800	0
439	20230630	111400	74324400	18800	18800	18800	18800	0
440	20230630	111300	74324400	18800	18800	18800	18800	0
441	20230630	111200	74324400	18800	18800	18800	18800	0
442	20230630	111100	74324400	18800	18800	18800	18800	0
443	20230630	111000	74324400	18800	18800	18800	18800	0
444	20230630	110900	74324400	18800	18800	18800	18800	0
445	20230630	110800	74324400	18800	18810	18810	18800	20
446	20230630	110700	73948320	18820	18820	18820	18820	1
447	20230630	110600	73929500	18820	18820	18820	18820	0
448	20230630	110500	73929500	18820	18820	18820	18820	10
449	20230630	110400	73741300	18820	18820	18820	18820	27
450	20230630	110300	73233160	18820	18820	18820	18820	10
451	20230630	110200	73044960	18840	18850	18850	18840	40
452	20230630	110100	72291060	18850	18850	18850	18850	0
453	20230630	110000	72291060	18850	18850	18850	18850	0
454	20230630	105900	72291060	18850	18850	18850	18850	0
455	20230630	105800	72291060	18850	18850	18850	18850	10
456	20230630	105700	72102560	18860	18860	18860	18860	0
457	20230630	105600	72102560	18860	18860	18860	18860	19
458	20230630	105500	71744220	18860	18860	18860	18860	0
459	20230630	105400	71744220	18860	18860	18860	18860	0
460	20230630	105300	71744220	18860	18860	18860	18860	1
461	20230630	105200	71725360	18870	18870	18870	18870	0
462	20230630	105100	71725360	18870	18870	18870	18870	0
463	20230630	105000	71725360	18870	18870	18870	18870	1
464	20230630	104900	71706490	18870	18870	18870	18870	2
465	20230630	104800	71668750	18870	18870	18870	18870	0
466	20230630	104700	71668750	18870	18870	18870	18870	1
467	20230630	104600	71649880	18790	18790	18790	18790	0
468	20230630	104500	71649880	18790	18790	18790	18790	0
469	20230630	104400	71649880	18790	18790	18790	18790	0
470	20230630	104300	71649880	18790	18790	18790	18790	0
471	20230630	104200	71649880	18790	18790	18790	18790	0
472	20230630	104100	71649880	18790	18790	18790	18790	177
473	20230630	104000	68324050	18790	18790	18790	18790	0
474	20230630	103900	68324050	18790	18790	18790	18790	0
475	20230630	103800	68324050	18790	18790	18790	18790	0
476	20230630	103700	68324050	18790	18790	18790	18790	0
477	20230630	103600	68324050	18790	18790	18790	18790	0
478	20230630	103500	68324050	18790	18790	18790	18790	0
479	20230630	103400	68324050	18790	18820	18820	18790	100
480	20230630	103300	66444120	18880	18880	18880	18880	2
481	20230630	103200	66406360	18880	18880	18880	18880	0
482	20230630	103100	66406360	18880	18880	18880	18880	0
483	20230630	103000	66406360	18880	18880	18880	18880	1
484	20230630	102900	66387480	18890	18890	18890	18890	0
485	20230630	102800	66387480	18890	18890	18890	18890	0
486	20230630	102700	66387480	18890	18890	18890	18890	0
487	20230630	102600	66387480	18890	18890	18890	18890	0
488	20230630	102500	66387480	18890	18890	18890	18890	0
489	20230630	102400	66387480	18890	18890	18890	18890	0
490	20230630	102300	66387480	18890	18890	18890	18890	0
491	20230630	102200	66387480	18890	18890	18890	18890	0
492	20230630	102100	66387480	18890	18890	18890	18890	0
493	20230630	102000	66387480	18890	18890	18890	18890	0
494	20230630	101900	66387480	18890	18890	18890	18890	0
495	20230630	101800	66387480	18890	18890	18890	18890	0
496	20230630	101700	66387480	18890	18890	18890	18890	0
497	20230630	101600	66387480	18890	18890	18890	18890	0
498	20230630	101500	66387480	18890	18890	18890	18890	1
499	20230630	101400	66368590	18790	18790	18790	18790	0
500	20230630	101300	66368590	18790	18800	18800	18790	341
501	20230630	101200	59960890	18890	18890	18890	18890	0
502	20230630	101100	59960890	18890	18890	18890	18890	0
503	20230630	101000	59960890	18890	18890	18890	18890	0
504	20230630	100900	59960890	18890	18890	18890	18890	0
505	20230630	100800	59960890	18890	18890	18890	18890	0
506	20230630	100700	59960890	18890	18890	18890	18890	0
507	20230630	100600	59960890	18890	18890	18890	18890	26
508	20230630	100500	59469750	18790	18790	18790	18790	0
509	20230630	100400	59469750	18790	18850	18850	18790	705
510	20230630	100300	46208690	18890	18890	18890	18890	0
511	20230630	100200	46208690	18890	18890	18890	18890	6
512	20230630	100100	46095350	18820	18820	18820	18820	0
513	20230630	100000	46095350	18820	18820	18820	18820	0
514	20230630	095900	46095350	18820	18820	18820	18820	0
515	20230630	095800	46095350	18820	18820	18820	18820	0
516	20230630	095700	46095350	18820	18820	18820	18820	0
517	20230630	095600	46095350	18820	18820	18820	18820	0
518	20230630	095500	46095350	18820	18820	18820	18820	0
519	20230630	095400	46095350	18820	18820	18820	18820	169
520	20230630	095300	42914770	18820	18820	18820	18820	4
521	20230630	095200	42839490	18820	18820	18820	18820	37
522	20230630	095100	42143150	18890	18890	18890	18890	0
523	20230630	095000	42143150	18890	18890	18890	18890	0
524	20230630	094900	42143150	18890	18890	18890	18890	1
525	20230630	094800	42124260	18820	18820	18820	18820	173
526	20230630	094700	38868400	18880	18880	18880	18880	0
527	20230630	094600	38868400	18880	18880	18880	18880	0
528	20230630	094500	38868400	18880	18880	18880	18880	1
529	20230630	094400	38849520	18880	18880	18880	18880	0
530	20230630	094300	38849520	18880	18880	18880	18880	1
531	20230630	094200	38830640	18810	18810	18810	18810	0
532	20230630	094100	38830640	18810	18820	18820	18810	150
533	20230630	094000	36007650	18890	18890	18890	18890	0
534	20230630	093900	36007650	18890	18890	18890	18890	0
535	20230630	093800	36007650	18890	18890	18890	18890	1
536	20230630	093700	35988760	18890	18890	18890	18890	5
537	20230630	093600	35894310	18890	18890	18890	18890	0
538	20230630	093500	35894310	18890	18890	18890	18890	1
539	20230630	093400	35875420	18890	18890	18890	18890	0
540	20230630	093300	35875420	18890	18890	18890	18890	10
541	20230630	093200	35686520	18890	18890	18890	18890	10
542	20230630	093100	35497620	18900	18900	18900	18900	100
543	20230630	093000	33607620	18810	18810	18810	18810	0
544	20230630	092900	33607620	18810	18830	18830	18810	100
545	20230630	092800	31725970	18820	18820	18830	18820	95
546	20230630	092700	29937770	18820	18830	18830	18820	52
547	20230630	092600	28959020	18820	18820	18820	18820	0
548	20230630	092500	28959020	18820	18820	18820	18820	0
549	20230630	092400	28959020	18820	18820	18820	18820	38
550	20230630	092300	28243860	18810	18820	18820	18810	60
551	20230630	092200	27115220	18810	18810	18810	18810	19
552	20230630	092100	26757830	18920	18920	18920	18920	0
553	20230630	092000	26757830	18920	18920	18920	18920	0
554	20230630	091900	26757830	18920	18820	18920	18800	633
555	20230630	091800	14854580	18820	18850	18850	18820	50
556	20230630	091700	13913320	18930	18930	18930	18930	0
557	20230630	091600	13913320	18930	18930	18930	18930	1
558	20230630	091500	13894390	18840	18830	18840	18830	158
559	20230630	091400	10918530	18840	18840	18840	18840	0
560	20230630	091300	10918530	18840	18840	18840	18840	0
561	20230630	091200	10918530	18840	18840	18840	18840	0
562	20230630	091100	10918530	18840	18840	18840	18840	10
563	20230630	091000	10730130	18840	18840	18840	18840	66
564	20230630	090900	9486690	18830	18830	18830	18830	0
565	20230630	090800	9486690	18830	18830	18830	18830	0
566	20230630	090700	9486690	18830	18830	18830	18830	0
567	20230630	090600	9486690	18830	18830	18830	18830	0
568	20230630	090500	9486690	18830	18830	18830	18830	1
569	20230630	090400	9467860	18850	18850	18850	18850	23
570	20230630	090300	9034310	18850	18850	18850	18850	70
571	20230630	090200	7714810	18850	18850	18850	18850	50
572	20230630	090100	6772310	18850	18850	18850	18850	139
573	20230630	090000	4152160	18850	18930	18930	18850	158