KissMeData/000440/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183100	238693140	18870	18870	18870	18870	54
3	20230628	183000	238693140	18870	18870	18870	18870	0
4	20230628	182900	238693140	18870	18870	18870	18870	0
5	20230628	182800	238693140	18870	18870	18870	18870	0
6	20230628	182700	238693140	18870	18870	18870	18870	0
7	20230628	182600	238693140	18870	18870	18870	18870	0
8	20230628	182500	238693140	18870	18870	18870	18870	0
9	20230628	182400	238693140	18870	18870	18870	18870	0
10	20230628	182300	238693140	18870	18870	18870	18870	0
11	20230628	182200	238693140	18870	18870	18870	18870	0
12	20230628	182100	238693140	18870	18870	18870	18870	0
13	20230628	182000	238693140	18870	18870	18870	18870	0
14	20230628	181900	238693140	18870	18870	18870	18870	0
15	20230628	181800	238693140	18870	18870	18870	18870	0
16	20230628	181700	238693140	18870	18870	18870	18870	0
17	20230628	181600	238693140	18870	18870	18870	18870	0
18	20230628	181500	238693140	18870	18870	18870	18870	0
19	20230628	181400	238693140	18870	18870	18870	18870	0
20	20230628	181300	238693140	18870	18870	18870	18870	0
21	20230628	181200	238693140	18870	18870	18870	18870	0
22	20230628	181100	238693140	18870	18870	18870	18870	0
23	20230628	181000	238693140	18870	18870	18870	18870	0
24	20230628	180900	238693140	18870	18870	18870	18870	0
25	20230628	180800	238693140	18870	18870	18870	18870	0
26	20230628	180700	238693140	18870	18870	18870	18870	0
27	20230628	180600	238693140	18870	18870	18870	18870	0
28	20230628	180500	238693140	18870	18870	18870	18870	0
29	20230628	180400	238693140	18870	18870	18870	18870	0
30	20230628	180300	238693140	18870	18870	18870	18870	0
31	20230628	180200	238693140	18870	18870	18870	18870	0
32	20230628	180100	238693140	18870	18870	18870	18870	54
33	20230628	180000	238693140	18870	18870	18870	18870	0
34	20230628	175900	238693140	18870	18870	18870	18870	0
35	20230628	175800	238693140	18870	18870	18870	18870	0
36	20230628	175700	238693140	18870	18870	18870	18870	0
37	20230628	175600	238693140	18870	18870	18870	18870	0
38	20230628	175500	238693140	18870	18870	18870	18870	0
39	20230628	175400	238693140	18870	18870	18870	18870	0
40	20230628	175300	238693140	18870	18870	18870	18870	0
41	20230628	175200	238693140	18870	18870	18870	18870	0
42	20230628	175100	238693140	18870	18870	18870	18870	0
43	20230628	175000	238693140	18870	18870	18870	18870	0
44	20230628	174900	238693140	18870	18870	18870	18870	0
45	20230628	174800	238693140	18870	18870	18870	18870	0
46	20230628	174700	238693140	18870	18870	18870	18870	0
47	20230628	174600	238693140	18870	18870	18870	18870	0
48	20230628	174500	238693140	18870	18870	18870	18870	0
49	20230628	174400	238693140	18870	18870	18870	18870	0
50	20230628	174300	238693140	18870	18870	18870	18870	0
51	20230628	174200	238693140	18870	18870	18870	18870	0
52	20230628	174100	238693140	18870	18870	18870	18870	0
53	20230628	174000	238693140	18870	18870	18870	18870	0
54	20230628	173900	238693140	18870	18870	18870	18870	0
55	20230628	173800	238693140	18870	18870	18870	18870	0
56	20230628	173700	238693140	18870	18870	18870	18870	0
57	20230628	173600	238693140	18870	18870	18870	18870	0
58	20230628	173500	238693140	18870	18870	18870	18870	0
59	20230628	173400	238693140	18870	18870	18870	18870	0
60	20230628	173300	238693140	18870	18870	18870	18870	0
61	20230628	173200	238693140	18870	18870	18870	18870	0
62	20230628	173100	238693140	18870	18870	18870	18870	54
63	20230628	173000	238693140	18870	18870	18870	18870	0
64	20230628	172900	238693140	18870	18870	18870	18870	0
65	20230628	172800	238693140	18870	18870	18870	18870	0
66	20230628	172700	238693140	18870	18870	18870	18870	0
67	20230628	172600	238693140	18870	18870	18870	18870	0
68	20230628	172500	238693140	18870	18870	18870	18870	0
69	20230628	172400	238693140	18870	18870	18870	18870	0
70	20230628	172300	238693140	18870	18870	18870	18870	0
71	20230628	172200	238693140	18870	18870	18870	18870	0
72	20230628	172100	238693140	18870	18870	18870	18870	0
73	20230628	172000	238693140	18870	18870	18870	18870	0
74	20230628	171900	238693140	18870	18870	18870	18870	0
75	20230628	171800	238693140	18870	18870	18870	18870	0
76	20230628	171700	238693140	18870	18870	18870	18870	0
77	20230628	171600	238693140	18870	18870	18870	18870	0
78	20230628	171500	238693140	18870	18870	18870	18870	0
79	20230628	171400	238693140	18870	18870	18870	18870	0
80	20230628	171300	238693140	18870	18870	18870	18870	0
81	20230628	171200	238693140	18870	18870	18870	18870	0
82	20230628	171100	238693140	18870	18870	18870	18870	0
83	20230628	171000	238693140	18870	18870	18870	18870	0
84	20230628	170900	238693140	18870	18870	18870	18870	0
85	20230628	170800	238693140	18870	18870	18870	18870	0
86	20230628	170700	238693140	18870	18870	18870	18870	0
87	20230628	170600	238693140	18870	18870	18870	18870	0
88	20230628	170500	238693140	18870	18870	18870	18870	0
89	20230628	170400	238693140	18870	18870	18870	18870	0
90	20230628	170300	238693140	18870	18870	18870	18870	0
91	20230628	170200	238693140	18870	18870	18870	18870	0
92	20230628	170100	238693140	18870	18870	18870	18870	54
93	20230628	170000	238693140	18870	18870	18870	18870	0
94	20230628	165900	238693140	18870	18870	18870	18870	0
95	20230628	165800	238693140	18870	18870	18870	18870	0
96	20230628	165700	238693140	18870	18870	18870	18870	0
97	20230628	165600	238693140	18870	18870	18870	18870	0
98	20230628	165500	238693140	18870	18870	18870	18870	0
99	20230628	165400	238693140	18870	18870	18870	18870	0
100	20230628	165300	238693140	18870	18870	18870	18870	0
101	20230628	165200	238693140	18870	18870	18870	18870	0
102	20230628	165100	238693140	18870	18870	18870	18870	0
103	20230628	165000	238693140	18870	18870	18870	18870	0
104	20230628	164900	238693140	18870	18870	18870	18870	0
105	20230628	164800	238693140	18870	18870	18870	18870	0
106	20230628	164700	238693140	18870	18870	18870	18870	0
107	20230628	164600	238693140	18870	18870	18870	18870	0
108	20230628	164500	238693140	18870	18870	18870	18870	0
109	20230628	164400	238693140	18870	18870	18870	18870	0
110	20230628	164300	238693140	18870	18870	18870	18870	0
111	20230628	164200	238693140	18870	18870	18870	18870	0
112	20230628	164100	238693140	18870	18870	18870	18870	0
113	20230628	164000	238693140	18870	18870	18870	18870	0
114	20230628	163900	238693140	18870	18870	18870	18870	0
115	20230628	163800	238693140	18870	18870	18870	18870	0
116	20230628	163700	238693140	18870	18870	18870	18870	0
117	20230628	163600	238693140	18870	18870	18870	18870	0
118	20230628	163500	238693140	18870	18870	18870	18870	0
119	20230628	163400	238693140	18870	18870	18870	18870	0
120	20230628	163300	238693140	18870	18870	18870	18870	0
121	20230628	163200	238693140	18870	18870	18870	18870	0
122	20230628	163100	238693140	18870	18870	18870	18870	54
123	20230628	163000	238693140	18870	18870	18870	18870	0
124	20230628	162900	238693140	18870	18870	18870	18870	0
125	20230628	162800	238693140	18870	18870	18870	18870	0
126	20230628	162700	238693140	18870	18870	18870	18870	0
127	20230628	162600	238693140	18870	18870	18870	18870	0
128	20230628	162500	238693140	18870	18870	18870	18870	0
129	20230628	162400	238693140	18870	18870	18870	18870	0
130	20230628	162300	238693140	18870	18870	18870	18870	0
131	20230628	162200	238693140	18870	18870	18870	18870	0
132	20230628	162100	238693140	18870	18870	18870	18870	0
133	20230628	162000	238693140	18870	18870	18870	18870	0
134	20230628	161900	238693140	18870	18870	18870	18870	0
135	20230628	161800	238693140	18870	18870	18870	18870	0
136	20230628	161700	238693140	18870	18870	18870	18870	0
137	20230628	161600	238693140	18870	18870	18870	18870	0
138	20230628	161500	238693140	18870	18870	18870	18870	0
139	20230628	161400	238693140	18870	18870	18870	18870	0
140	20230628	161300	238693140	18870	18870	18870	18870	0
141	20230628	161200	238693140	18870	18870	18870	18870	0
142	20230628	161100	238693140	18870	18870	18870	18870	0
143	20230628	161000	238693140	18870	18870	18870	18870	0
144	20230628	160900	238693140	18870	18870	18870	18870	0
145	20230628	160800	238693140	18870	18870	18870	18870	0
146	20230628	160700	238693140	18870	18870	18870	18870	0
147	20230628	160600	238693140	18870	18870	18870	18870	0
148	20230628	160500	238693140	18870	18870	18870	18870	0
149	20230628	160400	238693140	18870	18870	18870	18870	0
150	20230628	160300	238693140	18870	18870	18870	18870	0
151	20230628	160200	238693140	18870	18870	18870	18870	0
152	20230628	160100	238693140	18870	18870	18870	18870	54
153	20230628	160000	238693140	18870	18870	18870	18870	0
154	20230628	155900	238693140	18870	18870	18870	18870	0
155	20230628	155800	238693140	18870	18870	18870	18870	0
156	20230628	155700	238693140	18870	18870	18870	18870	0
157	20230628	155600	238693140	18870	18870	18870	18870	0
158	20230628	155500	238693140	18870	18870	18870	18870	0
159	20230628	155400	238693140	18870	18870	18870	18870	0
160	20230628	155300	238693140	18870	18870	18870	18870	0
161	20230628	155200	238693140	18870	18870	18870	18870	0
162	20230628	155100	238693140	18870	18870	18870	18870	0
163	20230628	155000	238693140	18870	18870	18870	18870	0
164	20230628	154900	238693140	18870	18870	18870	18870	0
165	20230628	154800	238693140	18870	18870	18870	18870	0
166	20230628	154700	238693140	18870	18870	18870	18870	0
167	20230628	154600	238693140	18870	18870	18870	18870	0
168	20230628	154500	238693140	18870	18870	18870	18870	0
169	20230628	154400	238693140	18870	18870	18870	18870	0
170	20230628	154300	238693140	18870	18870	18870	18870	0
171	20230628	154200	238693140	18870	18870	18870	18870	0
172	20230628	154100	238693140	18870	18870	18870	18870	0
173	20230628	154000	238693140	18870	18870	18870	18870	0
174	20230628	153900	238693140	18870	18870	18870	18870	0
175	20230628	153800	238693140	18870	18870	18870	18870	0
176	20230628	153700	238693140	18870	18870	18870	18870	0
177	20230628	153600	238693140	18870	18870	18870	18870	0
178	20230628	153500	238693140	18870	18870	18870	18870	0
179	20230628	153400	238693140	18870	18870	18870	18870	0
180	20230628	153300	238693140	18870	18870	18870	18870	0
181	20230628	153200	238693140	18870	18870	18870	18870	0
182	20230628	153100	238693140	18870	18870	18870	18870	54
183	20230628	153000	238693140	18870	18870	18870	18870	54
184	20230628	152900	237674160	18810	18810	18810	18810	0
185	20230628	152800	237674160	18810	18810	18810	18810	0
186	20230628	152700	237674160	18810	18810	18810	18810	0
187	20230628	152600	237674160	18810	18810	18810	18810	0
188	20230628	152500	237674160	18810	18810	18810	18810	0
189	20230628	152400	237674160	18810	18810	18810	18810	0
190	20230628	152300	237674160	18810	18810	18810	18810	0
191	20230628	152200	237674160	18810	18810	18810	18810	0
192	20230628	152100	237674160	18810	18810	18810	18810	0
193	20230628	152000	237674160	18810	18810	18810	18810	0
194	20230628	151900	237674160	18810	18820	18820	18810	50
195	20230628	151800	236733560	18810	18820	18820	18810	511
196	20230628	151700	227121080	18820	18820	18820	18820	0
197	20230628	151600	227121080	18820	18820	18820	18820	8
198	20230628	151500	226970520	18880	18880	18880	18880	0
199	20230628	151400	226970520	18880	18880	18880	18880	59
200	20230628	151300	225856600	18880	18880	18880	18880	0
201	20230628	151200	225856600	18880	18850	18880	18850	14
202	20230628	151100	225592580	18850	18870	18870	18850	213
203	20230628	151000	221573310	18870	18830	18870	18810	324
204	20230628	150900	215476250	18870	18870	18870	18870	22
205	20230628	150800	215061110	18870	18870	18870	18870	0
206	20230628	150700	215061110	18870	18860	18870	18860	6
207	20230628	150600	214947910	18870	18870	18870	18870	0
208	20230628	150500	214947910	18870	18870	18870	18870	6
209	20230628	150400	214834690	18870	18870	18870	18870	0
210	20230628	150300	214834690	18870	18870	18870	18870	94
211	20230628	150200	213060910	18870	18870	18870	18870	103
212	20230628	150100	211117300	18880	18880	18880	18880	0
213	20230628	150000	211117300	18880	18870	18880	18870	5
214	20230628	145900	211022910	18830	18830	18830	18830	0
215	20230628	145800	211022910	18830	18830	18830	18830	1
216	20230628	145700	211004080	18880	18880	18880	18880	0
217	20230628	145600	211004080	18880	18880	18880	18880	0
218	20230628	145500	211004080	18880	18880	18880	18880	0
219	20230628	145400	211004080	18880	18880	18880	18880	0
220	20230628	145300	211004080	18880	18880	18880	18880	0
221	20230628	145200	211004080	18880	18880	18880	18880	0
222	20230628	145100	211004080	18880	18880	18880	18880	1
223	20230628	145000	210985200	18820	18820	18820	18820	0
224	20230628	144900	210985200	18820	18820	18820	18820	0
225	20230628	144800	210985200	18820	18830	18830	18820	21
226	20230628	144700	210589970	18810	18810	18810	18810	0
227	20230628	144600	210589970	18810	18810	18810	18810	0
228	20230628	144500	210589970	18810	18810	18810	18810	0
229	20230628	144400	210589970	18810	18810	18810	18810	0
230	20230628	144300	210589970	18810	18810	18810	18810	12
231	20230628	144200	210364250	18810	18810	18810	18810	0
232	20230628	144100	210364250	18810	18860	18860	18810	1535
233	20230628	144000	181452410	18860	18860	18860	18860	0
234	20230628	143900	181452410	18860	18860	18860	18860	1
235	20230628	143800	181433550	18860	18860	18860	18860	0
236	20230628	143700	181433550	18860	18860	18860	18860	0
237	20230628	143600	181433550	18860	18860	18860	18860	0
238	20230628	143500	181433550	18860	18860	18860	18860	0
239	20230628	143400	181433550	18860	18860	18860	18860	0
240	20230628	143300	181433550	18860	18860	18860	18860	0
241	20230628	143200	181433550	18860	18860	18860	18860	0
242	20230628	143100	181433550	18860	18860	18860	18860	0
243	20230628	143000	181433550	18860	18860	18860	18860	0
244	20230628	142900	181433550	18860	18860	18860	18860	10
245	20230628	142800	181244950	18860	18880	18880	18860	21
246	20230628	142700	180848670	18890	18890	18890	18890	151
247	20230628	142600	177996280	18900	18900	18900	18900	0
248	20230628	142500	177996280	18900	18900	18900	18900	0
249	20230628	142400	177996280	18900	18900	18900	18900	10
250	20230628	142300	177807280	18900	18900	18900	18900	1
251	20230628	142200	177788380	18900	18900	18900	18900	0
252	20230628	142100	177788380	18900	18900	18900	18900	6
253	20230628	142000	177674980	18890	18890	18890	18890	0
254	20230628	141900	177674980	18890	18890	18890	18890	15
255	20230628	141800	177391630	18890	18890	18890	18890	0
256	20230628	141700	177391630	18890	18890	18890	18890	0
257	20230628	141600	177391630	18890	18890	18890	18890	10
258	20230628	141500	177202730	18890	18890	18890	18890	0
259	20230628	141400	177202730	18890	18890	18890	18890	0
260	20230628	141300	177202730	18890	18890	18890	18890	0
261	20230628	141200	177202730	18890	18890	18890	18890	4
262	20230628	141100	177127170	18890	18890	18890	18890	0
263	20230628	141000	177127170	18890	18890	18890	18890	0
264	20230628	140900	177127170	18890	18890	18890	18890	0
265	20230628	140800	177127170	18890	18890	18890	18890	101
266	20230628	140700	175219280	18890	18890	18890	18890	0
267	20230628	140600	175219280	18890	18890	18890	18890	0
268	20230628	140500	175219280	18890	18890	18890	18890	0
269	20230628	140400	175219280	18890	18890	18890	18890	0
270	20230628	140300	175219280	18890	18890	18890	18890	60
271	20230628	140200	174085880	18890	18890	18890	18890	5
272	20230628	140100	173991430	18890	18890	18890	18890	134
273	20230628	140000	171460170	18890	18890	18890	18890	0
274	20230628	135900	171460170	18890	18890	18890	18890	0
275	20230628	135800	171460170	18890	18890	18890	18890	2
276	20230628	135700	171422390	18830	18830	18830	18830	0
277	20230628	135600	171422390	18830	18840	18840	18830	93
278	20230628	135500	169671190	18830	18860	18860	18830	200
279	20230628	135400	165903210	18830	18830	18830	18830	0
280	20230628	135300	165903210	18830	18830	18830	18830	0
281	20230628	135200	165903210	18830	18850	18850	18830	400
282	20230628	135100	158366940	18850	18870	18870	18850	55
283	20230628	135000	157329840	18850	18850	18850	18850	0
284	20230628	134900	157329840	18850	18880	18880	18850	799
285	20230628	134800	142255800	18890	18900	18900	18890	85
286	20230628	134700	140650080	18900	18900	18900	18900	0
287	20230628	134600	140650080	18900	18900	18900	18900	0
288	20230628	134500	140650080	18900	18900	18900	18900	2
289	20230628	134400	140612280	18890	18890	18890	18890	0
290	20230628	134300	140612280	18890	18890	18890	18890	0
291	20230628	134200	140612280	18890	18890	18890	18890	0
292	20230628	134100	140612280	18890	18890	18890	18890	0
293	20230628	134000	140612280	18890	18890	18890	18890	0
294	20230628	133900	140612280	18890	18890	18890	18890	0
295	20230628	133800	140612280	18890	18890	18890	18890	0
296	20230628	133700	140612280	18890	18890	18890	18890	0
297	20230628	133600	140612280	18890	18890	18890	18890	0
298	20230628	133500	140612280	18890	18890	18890	18890	0
299	20230628	133400	140612280	18890	18890	18890	18890	15
300	20230628	133300	140328930	18890	18890	18890	18890	50
301	20230628	133200	139384430	18900	18900	18900	18900	0
302	20230628	133100	139384430	18900	18900	18900	18900	1
303	20230628	133000	139365530	18900	18900	18900	18900	0
304	20230628	132900	139365530	18900	18900	18900	18900	0
305	20230628	132800	139365530	18900	18900	18900	18900	0
306	20230628	132700	139365530	18900	18900	18900	18900	0
307	20230628	132600	139365530	18900	18900	18900	18900	0
308	20230628	132500	139365530	18900	18900	18900	18900	0
309	20230628	132400	139365530	18900	18900	18900	18900	0
310	20230628	132300	139365530	18900	18900	18900	18900	0
311	20230628	132200	139365530	18900	18900	18900	18900	52
312	20230628	132100	138382730	18900	18900	18900	18900	0
313	20230628	132000	138382730	18900	18900	18900	18900	0
314	20230628	131900	138382730	18900	18900	18900	18900	0
315	20230628	131800	138382730	18900	18900	18900	18900	63
316	20230628	131700	137192030	18910	18910	18910	18910	13
317	20230628	131600	136946200	18910	18910	18910	18910	0
318	20230628	131500	136946200	18910	18910	18910	18910	0
319	20230628	131400	136946200	18910	18910	18910	18910	0
320	20230628	131300	136946200	18910	18910	18910	18910	0
321	20230628	131200	136946200	18910	18910	18910	18910	10
322	20230628	131100	136757100	18910	18910	18910	18910	0
323	20230628	131000	136757100	18910	18910	18910	18910	0
324	20230628	130900	136757100	18910	18910	18910	18910	0
325	20230628	130800	136757100	18910	18910	18910	18910	0
326	20230628	130700	136757100	18910	18910	18910	18910	0
327	20230628	130600	136757100	18910	18910	18910	18910	10
328	20230628	130500	136568000	18910	18910	18910	18910	0
329	20230628	130400	136568000	18910	18910	18910	18910	0
330	20230628	130300	136568000	18910	18910	18910	18910	0
331	20230628	130200	136568000	18910	18910	18910	18910	0
332	20230628	130100	136568000	18910	18910	18910	18910	0
333	20230628	130000	136568000	18910	18910	18910	18910	4
334	20230628	125900	136492360	18910	18910	18910	18910	0
335	20230628	125800	136492360	18910	18910	18910	18910	0
336	20230628	125700	136492360	18910	18910	18910	18910	0
337	20230628	125600	136492360	18910	18910	18910	18910	0
338	20230628	125500	136492360	18910	18910	18910	18910	10
339	20230628	125400	136303260	18910	18910	18910	18910	0
340	20230628	125300	136303260	18910	18910	18910	18910	0
341	20230628	125200	136303260	18910	18910	18910	18910	0
342	20230628	125100	136303260	18910	18910	18910	18910	0
343	20230628	125000	136303260	18910	18910	18910	18910	0
344	20230628	124900	136303260	18910	18910	18910	18910	0
345	20230628	124800	136303260	18910	18910	18910	18910	0
346	20230628	124700	136303260	18910	18910	18910	18910	0
347	20230628	124600	136303260	18910	18910	18910	18910	0
348	20230628	124500	136303260	18910	18910	18910	18910	0
349	20230628	124400	136303260	18910	18910	18910	18910	0
350	20230628	124300	136303260	18910	18900	18910	18900	92
351	20230628	124200	134563610	18900	18900	18900	18900	0
352	20230628	124100	134563610	18900	18900	18900	18900	0
353	20230628	124000	134563610	18900	18900	18900	18900	0
354	20230628	123900	134563610	18900	18900	18900	18900	0
355	20230628	123800	134563610	18900	18900	18900	18900	0
356	20230628	123700	134563610	18900	18900	18900	18900	0
357	20230628	123600	134563610	18900	18900	18900	18900	10
358	20230628	123500	134374610	18900	18860	18900	18860	12
359	20230628	123400	134147850	18860	18880	18880	18860	1043
360	20230628	123300	114474900	18870	18870	18870	18870	0
361	20230628	123200	114474900	18870	18870	18870	18870	0
362	20230628	123100	114474900	18870	18870	18870	18870	0
363	20230628	123000	114474900	18870	18870	18870	18870	0
364	20230628	122900	114474900	18870	18890	18890	18870	300
365	20230628	122800	108811460	18910	18910	18910	18910	0
366	20230628	122700	108811460	18910	18910	18910	18910	0
367	20230628	122600	108811460	18910	18910	18910	18910	1
368	20230628	122500	108792550	18890	18890	18890	18890	0
369	20230628	122400	108792550	18890	18890	18890	18890	0
370	20230628	122300	108792550	18890	18890	18890	18890	0
371	20230628	122200	108792550	18890	18890	18890	18890	0
372	20230628	122100	108792550	18890	18890	18890	18890	0
373	20230628	122000	108792550	18890	18890	18890	18890	0
374	20230628	121900	108792550	18890	18890	18890	18890	0
375	20230628	121800	108792550	18890	18890	18890	18890	0
376	20230628	121700	108792550	18890	18890	18890	18890	0
377	20230628	121600	108792550	18890	18890	18890	18890	10
378	20230628	121500	108603650	18910	18910	18910	18910	1
379	20230628	121400	108584740	18910	18910	18910	18910	4
380	20230628	121300	108509100	18910	18910	18910	18910	4
381	20230628	121200	108433460	18910	18910	18910	18910	1
382	20230628	121100	108414550	18870	18880	18880	18870	89
383	20230628	121000	106734620	18870	18870	18870	18870	0
384	20230628	120900	106734620	18870	18870	18870	18870	0
385	20230628	120800	106734620	18870	18870	18870	18870	0
386	20230628	120700	106734620	18870	18870	18870	18870	0
387	20230628	120600	106734620	18870	18870	18870	18870	0
388	20230628	120500	106734620	18870	18870	18870	18870	0
389	20230628	120400	106734620	18870	18870	18870	18870	0
390	20230628	120300	106734620	18870	18870	18870	18870	0
391	20230628	120200	106734620	18870	18870	18870	18870	30
392	20230628	120100	106168520	18870	18870	18870	18870	0
393	20230628	120000	106168520	18870	18870	18870	18870	0
394	20230628	115900	106168520	18870	18870	18870	18870	99
395	20230628	115800	104300390	18870	18870	18870	18870	0
396	20230628	115700	104300390	18870	18880	18880	18870	267
397	20230628	115600	99261400	18880	18880	18880	18880	10
398	20230628	115500	99072600	18880	18880	18880	18880	1
399	20230628	115400	99053720	18880	18880	18880	18880	22
400	20230628	115300	98638360	18890	18890	18890	18890	7
401	20230628	115200	98506130	18900	18900	18900	18900	1
402	20230628	115100	98487230	18900	18900	18900	18900	10
403	20230628	115000	98298230	18900	18900	18900	18900	0
404	20230628	114900	98298230	18900	18900	18900	18900	40
405	20230628	114800	97542230	18900	18900	18900	18900	10
406	20230628	114700	97353230	18900	18900	18900	18900	0
407	20230628	114600	97353230	18900	18900	18900	18900	0
408	20230628	114500	97353230	18900	18900	18900	18900	0
409	20230628	114400	97353230	18900	18900	18900	18900	0
410	20230628	114300	97353230	18900	18900	18900	18900	0
411	20230628	114200	97353230	18900	18900	18900	18900	1
412	20230628	114100	97334330	18900	18900	18900	18900	0
413	20230628	114000	97334330	18900	18900	18900	18900	5
414	20230628	113900	97239830	18880	18880	18880	18880	0
415	20230628	113800	97239830	18880	18880	18880	18880	0
416	20230628	113700	97239830	18880	18880	18880	18880	0
417	20230628	113600	97239830	18880	18880	18880	18880	0
418	20230628	113500	97239830	18880	18880	18880	18880	0
419	20230628	113400	97239830	18880	18880	18880	18880	0
420	20230628	113300	97239830	18880	18880	18880	18880	0
421	20230628	113200	97239830	18880	18880	18880	18880	0
422	20230628	113100	97239830	18880	18890	18890	18880	50
423	20230628	113000	96295730	18880	18880	18880	18880	1
424	20230628	112900	96276850	18880	18880	18880	18880	0
425	20230628	112800	96276850	18880	18880	18880	18880	0
426	20230628	112700	96276850	18880	18900	18900	18880	95
427	20230628	112600	94482350	18900	18900	18900	18900	10
428	20230628	112500	94293350	18900	18900	18900	18900	0
429	20230628	112400	94293350	18900	18900	18900	18900	0
430	20230628	112300	94293350	18900	18900	18900	18900	0
431	20230628	112200	94293350	18900	18910	18910	18900	52
432	20230628	112100	93310050	18920	18920	18920	18920	0
433	20230628	112000	93310050	18920	18920	18920	18920	0
434	20230628	111900	93310050	18920	18920	18920	18920	30
435	20230628	111800	92742450	18910	18910	18910	18910	30
436	20230628	111700	92175150	18920	18920	18920	18920	0
437	20230628	111600	92175150	18920	18920	18920	18920	1
438	20230628	111500	92156230	18880	18880	18880	18880	0
439	20230628	111400	92156230	18880	18880	18880	18880	1
440	20230628	111300	92137350	18880	18880	18880	18880	0
441	20230628	111200	92137350	18880	18880	18880	18880	0
442	20230628	111100	92137350	18880	18880	18880	18880	0
443	20230628	111000	92137350	18880	18880	18880	18880	0
444	20230628	110900	92137350	18880	18880	18880	18880	0
445	20230628	110800	92137350	18880	18880	18880	18880	0
446	20230628	110700	92137350	18880	18880	18880	18880	0
447	20230628	110600	92137350	18880	18880	18880	18880	8
448	20230628	110500	91986310	18870	18870	18870	18870	0
449	20230628	110400	91986310	18870	18880	18880	18870	112
450	20230628	110300	89872750	18910	18910	18910	18910	5
451	20230628	110200	89778200	18920	18920	18920	18920	2
452	20230628	110100	89740360	18920	18920	18920	18920	0
453	20230628	110000	89740360	18920	18920	18920	18920	5
454	20230628	105900	89645760	18870	18870	18870	18870	0
455	20230628	105800	89645760	18870	18870	18870	18870	0
456	20230628	105700	89645760	18870	18870	18870	18870	0
457	20230628	105600	89645760	18870	18870	18870	18870	0
458	20230628	105500	89645760	18870	18870	18870	18870	0
459	20230628	105400	89645760	18870	18870	18870	18870	0
460	20230628	105300	89645760	18870	18870	18870	18870	0
461	20230628	105200	89645760	18870	18870	18870	18870	0
462	20230628	105100	89645760	18870	18870	18870	18870	0
463	20230628	105000	89645760	18870	18870	18870	18870	0
464	20230628	104900	89645760	18870	18870	18870	18870	1
465	20230628	104800	89626890	18920	18920	18920	18920	0
466	20230628	104700	89626890	18920	18920	18920	18920	0
467	20230628	104600	89626890	18920	18920	18920	18920	2
468	20230628	104500	89589050	18920	18920	18920	18920	0
469	20230628	104400	89589050	18920	18920	18920	18920	3
470	20230628	104300	89532290	18860	18890	18890	18860	1410
471	20230628	104200	62924060	18880	18880	18880	18880	0
472	20230628	104100	62924060	18880	18880	18880	18880	0
473	20230628	104000	62924060	18880	18880	18880	18880	0
474	20230628	103900	62924060	18880	18880	18880	18880	0
475	20230628	103800	62924060	18880	18880	18880	18880	0
476	20230628	103700	62924060	18880	18880	18880	18880	0
477	20230628	103600	62924060	18880	18880	18880	18880	0
478	20230628	103500	62924060	18880	18880	18880	18880	0
479	20230628	103400	62924060	18880	18880	18880	18880	0
480	20230628	103300	62924060	18880	18890	18890	18880	4
481	20230628	103200	62848530	18880	18890	18890	18880	11
482	20230628	103100	62640840	18880	18880	18880	18880	0
483	20230628	103000	62640840	18880	18880	18880	18880	0
484	20230628	102900	62640840	18880	18890	18890	18880	5
485	20230628	102800	62546410	18930	18930	18930	18930	0
486	20230628	102700	62546410	18930	18930	18930	18930	0
487	20230628	102600	62546410	18930	18930	18930	18930	1
488	20230628	102500	62527480	18930	18930	18930	18930	0
489	20230628	102400	62527480	18930	18930	18930	18930	0
490	20230628	102300	62527480	18930	18930	18930	18930	2
491	20230628	102200	62489620	18930	18930	18930	18930	0
492	20230628	102100	62489620	18930	18930	18930	18930	0
493	20230628	102000	62489620	18930	18930	18930	18930	1
494	20230628	101900	62470690	18890	18890	18890	18890	87
495	20230628	101800	60827260	18890	18890	18890	18890	0
496	20230628	101700	60827260	18890	18890	18890	18890	11
497	20230628	101600	60619470	18890	18890	18890	18890	0
498	20230628	101500	60619470	18890	18890	18890	18890	0
499	20230628	101400	60619470	18890	18890	18890	18890	1
500	20230628	101300	60600580	18880	18880	18880	18880	0
501	20230628	101200	60600580	18880	18880	18880	18880	0
502	20230628	101100	60600580	18880	18880	18880	18880	0
503	20230628	101000	60600580	18880	18880	18880	18880	0
504	20230628	100900	60600580	18880	18880	18880	18880	0
505	20230628	100800	60600580	18880	18920	18920	18880	300
506	20230628	100700	54932130	18920	18920	18920	18920	0
507	20230628	100600	54932130	18920	18920	18920	18920	0
508	20230628	100500	54932130	18920	18920	18920	18920	10
509	20230628	100400	54742930	18920	18920	18920	18920	0
510	20230628	100300	54742930	18920	18920	18920	18920	0
511	20230628	100200	54742930	18920	18920	18920	18920	0
512	20230628	100100	54742930	18920	18920	18920	18920	9
513	20230628	100000	54572650	18920	18920	18920	18920	0
514	20230628	095900	54572650	18920	18920	18920	18920	2
515	20230628	095800	54534810	18930	18930	18930	18930	0
516	20230628	095700	54534810	18930	18930	18930	18930	0
517	20230628	095600	54534810	18930	18930	18930	18930	51
518	20230628	095500	53569380	18930	18930	18930	18930	0
519	20230628	095400	53569380	18930	18930	18930	18930	1
520	20230628	095300	53550450	18920	18920	18920	18920	50
521	20230628	095200	52604450	18920	18920	18920	18920	0
522	20230628	095100	52604450	18920	18920	18920	18920	69
523	20230628	095000	51298970	18920	18920	18920	18920	0
524	20230628	094900	51298970	18920	18920	18920	18920	0
525	20230628	094800	51298970	18920	18920	18920	18920	7
526	20230628	094700	51166530	18920	18920	18920	18920	0
527	20230628	094600	51166530	18920	18920	18920	18920	0
528	20230628	094500	51166530	18920	18920	18920	18920	0
529	20230628	094400	51166530	18920	18920	18920	18920	10
530	20230628	094300	50977330	18920	18920	18920	18920	0
531	20230628	094200	50977330	18920	18920	18920	18920	3
532	20230628	094100	50920570	18920	18910	18920	18910	22
533	20230628	094000	50504340	18920	18920	18920	18920	0
534	20230628	093900	50504340	18920	18920	18920	18920	6
535	20230628	093800	50390820	18920	18920	18920	18920	0
536	20230628	093700	50390820	18920	18920	18920	18920	0
537	20230628	093600	50390820	18920	18920	18920	18920	0
538	20230628	093500	50390820	18920	18920	18920	18920	1
539	20230628	093400	50371900	18920	18920	18920	18920	0
540	20230628	093300	50371900	18920	18920	18920	18920	1
541	20230628	093200	50352980	18870	18880	18880	18870	174
542	20230628	093100	47068080	18880	18880	18880	18880	500
543	20230628	093000	37628080	18880	18880	18880	18880	0
544	20230628	092900	37628080	18880	18890	18890	18880	205
545	20230628	092800	33756610	18890	18890	18890	18890	0
546	20230628	092700	33756610	18890	18890	18890	18890	0
547	20230628	092600	33756610	18890	18890	18890	18890	0
548	20230628	092500	33756610	18890	18890	18890	18890	0
549	20230628	092400	33756610	18890	18890	18890	18880	172
550	20230628	092300	30507960	18880	18880	18880	18880	0
551	20230628	092200	30507960	18880	18910	18910	18880	100
552	20230628	092100	28618120	18930	18930	18930	18930	0
553	20230628	092000	28618120	18930	18930	18930	18930	32
554	20230628	091900	28012360	18930	18930	18930	18930	0
555	20230628	091800	28012360	18930	18940	18970	18930	77
556	20230628	091700	26554410	18930	18930	18930	18930	9
557	20230628	091600	26384040	18910	18910	18910	18910	0
558	20230628	091500	26384040	18910	18910	18910	18910	0
559	20230628	091400	26384040	18910	18910	18910	18910	290
560	20230628	091300	20900140	18910	18920	18920	18910	103
561	20230628	091200	18951910	18910	18910	18910	18910	30
562	20230628	091100	18384610	18910	18960	18960	18910	40
563	20230628	091000	17626460	18960	18960	18960	18960	0
564	20230628	090900	17626460	18960	18950	18960	18950	79
565	20230628	090800	16128910	18950	18920	18950	18920	232
566	20230628	090700	11736880	18910	18910	18910	18880	150
567	20230628	090600	8902660	18910	18920	18920	18880	120
568	20230628	090500	6634410	18960	18980	18980	18960	32
569	20230628	090400	6027650	18990	18990	18990	18990	3
570	20230628	090300	5970680	19000	19000	19000	19000	29
571	20230628	090200	5419680	19000	19000	19000	19000	10
572	20230628	090100	5229680	19050	19050	19050	19050	0
573	20230628	090000	5229680	19050	18870	19050	18870	277