KissMeData/002240/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193200	394389850	18800	18800	18800	18800	66
3	20230619	193100	394389850	18800	18800	18800	18800	0
4	20230619	193000	394389850	18800	18800	18800	18800	0
5	20230619	192900	394389850	18800	18800	18800	18800	0
6	20230619	192800	394389850	18800	18800	18800	18800	0
7	20230619	192700	394389850	18800	18800	18800	18800	0
8	20230619	192600	394389850	18800	18800	18800	18800	0
9	20230619	192500	394389850	18800	18800	18800	18800	0
10	20230619	192400	394389850	18800	18800	18800	18800	0
11	20230619	192300	394389850	18800	18800	18800	18800	0
12	20230619	192200	394389850	18800	18800	18800	18800	0
13	20230619	192100	394389850	18800	18800	18800	18800	0
14	20230619	192000	394389850	18800	18800	18800	18800	0
15	20230619	191900	394389850	18800	18800	18800	18800	0
16	20230619	191800	394389850	18800	18800	18800	18800	0
17	20230619	191700	394389850	18800	18800	18800	18800	0
18	20230619	191600	394389850	18800	18800	18800	18800	0
19	20230619	191500	394389850	18800	18800	18800	18800	0
20	20230619	191400	394389850	18800	18800	18800	18800	0
21	20230619	191300	394389850	18800	18800	18800	18800	0
22	20230619	191200	394389850	18800	18800	18800	18800	0
23	20230619	191100	394389850	18800	18800	18800	18800	0
24	20230619	191000	394389850	18800	18800	18800	18800	0
25	20230619	190900	394389850	18800	18800	18800	18800	0
26	20230619	190800	394389850	18800	18800	18800	18800	0
27	20230619	190700	394389850	18800	18800	18800	18800	0
28	20230619	190600	394389850	18800	18800	18800	18800	0
29	20230619	190500	394389850	18800	18800	18800	18800	0
30	20230619	190400	394389850	18800	18800	18800	18800	0
31	20230619	190300	394389850	18800	18800	18800	18800	0
32	20230619	190200	394389850	18800	18800	18800	18800	66
33	20230619	190100	394389850	18800	18800	18800	18800	0
34	20230619	190000	394389850	18800	18800	18800	18800	0
35	20230619	185900	394389850	18800	18800	18800	18800	0
36	20230619	185800	394389850	18800	18800	18800	18800	0
37	20230619	185700	394389850	18800	18800	18800	18800	0
38	20230619	185600	394389850	18800	18800	18800	18800	0
39	20230619	185500	394389850	18800	18800	18800	18800	0
40	20230619	185400	394389850	18800	18800	18800	18800	0
41	20230619	185300	394389850	18800	18800	18800	18800	0
42	20230619	185200	394389850	18800	18800	18800	18800	0
43	20230619	185100	394389850	18800	18800	18800	18800	0
44	20230619	185000	394389850	18800	18800	18800	18800	0
45	20230619	184900	394389850	18800	18800	18800	18800	0
46	20230619	184800	394389850	18800	18800	18800	18800	0
47	20230619	184700	394389850	18800	18800	18800	18800	0
48	20230619	184600	394389850	18800	18800	18800	18800	0
49	20230619	184500	394389850	18800	18800	18800	18800	0
50	20230619	184400	394389850	18800	18800	18800	18800	0
51	20230619	184300	394389850	18800	18800	18800	18800	0
52	20230619	184200	394389850	18800	18800	18800	18800	0
53	20230619	184100	394389850	18800	18800	18800	18800	0
54	20230619	184000	394389850	18800	18800	18800	18800	0
55	20230619	183900	394389850	18800	18800	18800	18800	0
56	20230619	183800	394389850	18800	18800	18800	18800	0
57	20230619	183700	394389850	18800	18800	18800	18800	0
58	20230619	183600	394389850	18800	18800	18800	18800	0
59	20230619	183500	394389850	18800	18800	18800	18800	0
60	20230619	183400	394389850	18800	18800	18800	18800	0
61	20230619	183300	394389850	18800	18800	18800	18800	0
62	20230619	183200	394389850	18800	18800	18800	18800	66
63	20230619	183100	394389850	18800	18800	18800	18800	0
64	20230619	183000	394389850	18800	18800	18800	18800	0
65	20230619	182900	394389850	18800	18800	18800	18800	0
66	20230619	182800	394389850	18800	18800	18800	18800	0
67	20230619	182700	394389850	18800	18800	18800	18800	0
68	20230619	182600	394389850	18800	18800	18800	18800	0
69	20230619	182500	394389850	18800	18800	18800	18800	0
70	20230619	182400	394389850	18800	18800	18800	18800	0
71	20230619	182300	394389850	18800	18800	18800	18800	0
72	20230619	182200	394389850	18800	18800	18800	18800	0
73	20230619	182100	394389850	18800	18800	18800	18800	0
74	20230619	182000	394389850	18800	18800	18800	18800	0
75	20230619	181900	394389850	18800	18800	18800	18800	0
76	20230619	181800	394389850	18800	18800	18800	18800	0
77	20230619	181700	394389850	18800	18800	18800	18800	0
78	20230619	181600	394389850	18800	18800	18800	18800	0
79	20230619	181500	394389850	18800	18800	18800	18800	0
80	20230619	181400	394389850	18800	18800	18800	18800	0
81	20230619	181300	394389850	18800	18800	18800	18800	0
82	20230619	181200	394389850	18800	18800	18800	18800	0
83	20230619	181100	394389850	18800	18800	18800	18800	0
84	20230619	181000	394389850	18800	18800	18800	18800	0
85	20230619	180900	394389850	18800	18800	18800	18800	0
86	20230619	180800	394389850	18800	18800	18800	18800	0
87	20230619	180700	394389850	18800	18800	18800	18800	0
88	20230619	180600	394389850	18800	18800	18800	18800	0
89	20230619	180500	394389850	18800	18800	18800	18800	0
90	20230619	180400	394389850	18800	18800	18800	18800	0
91	20230619	180300	394389850	18800	18800	18800	18800	0
92	20230619	180200	394389850	18800	18800	18800	18800	66
93	20230619	180100	394389850	18800	18800	18800	18800	0
94	20230619	180000	394389850	18800	18800	18800	18800	0
95	20230619	175900	394389850	18800	18800	18800	18800	0
96	20230619	175800	394389850	18800	18800	18800	18800	0
97	20230619	175700	394389850	18800	18800	18800	18800	0
98	20230619	175600	394389850	18800	18800	18800	18800	0
99	20230619	175500	394389850	18800	18800	18800	18800	0
100	20230619	175400	394389850	18800	18800	18800	18800	0
101	20230619	175300	394389850	18800	18800	18800	18800	0
102	20230619	175200	394389850	18800	18800	18800	18800	0
103	20230619	175100	394389850	18800	18800	18800	18800	0
104	20230619	175000	394389850	18800	18800	18800	18800	0
105	20230619	174900	394389850	18800	18800	18800	18800	0
106	20230619	174800	394389850	18800	18800	18800	18800	0
107	20230619	174700	394389850	18800	18800	18800	18800	0
108	20230619	174600	394389850	18800	18800	18800	18800	0
109	20230619	174500	394389850	18800	18800	18800	18800	0
110	20230619	174400	394389850	18800	18800	18800	18800	0
111	20230619	174300	394389850	18800	18800	18800	18800	0
112	20230619	174200	394389850	18800	18800	18800	18800	0
113	20230619	174100	394389850	18800	18800	18800	18800	0
114	20230619	174000	394389850	18800	18800	18800	18800	0
115	20230619	173900	394389850	18800	18800	18800	18800	0
116	20230619	173800	394389850	18800	18800	18800	18800	0
117	20230619	173700	394389850	18800	18800	18800	18800	0
118	20230619	173600	394389850	18800	18800	18800	18800	0
119	20230619	173500	394389850	18800	18800	18800	18800	0
120	20230619	173400	394389850	18800	18800	18800	18800	0
121	20230619	173300	394389850	18800	18800	18800	18800	0
122	20230619	173200	394389850	18800	18800	18800	18800	66
123	20230619	173100	394389850	18800	18800	18800	18800	0
124	20230619	173000	394389850	18800	18800	18800	18800	0
125	20230619	172900	394389850	18800	18800	18800	18800	0
126	20230619	172800	394389850	18800	18800	18800	18800	0
127	20230619	172700	394389850	18800	18800	18800	18800	0
128	20230619	172600	394389850	18800	18800	18800	18800	0
129	20230619	172500	394389850	18800	18800	18800	18800	0
130	20230619	172400	394389850	18800	18800	18800	18800	0
131	20230619	172300	394389850	18800	18800	18800	18800	0
132	20230619	172200	394389850	18800	18800	18800	18800	0
133	20230619	172100	394389850	18800	18800	18800	18800	0
134	20230619	172000	394389850	18800	18800	18800	18800	0
135	20230619	171900	394389850	18800	18800	18800	18800	0
136	20230619	171800	394389850	18800	18800	18800	18800	0
137	20230619	171700	394389850	18800	18800	18800	18800	0
138	20230619	171600	394389850	18800	18800	18800	18800	0
139	20230619	171500	394389850	18800	18800	18800	18800	0
140	20230619	171400	394389850	18800	18800	18800	18800	0
141	20230619	171300	394389850	18800	18800	18800	18800	0
142	20230619	171200	394389850	18800	18800	18800	18800	0
143	20230619	171100	394389850	18800	18800	18800	18800	0
144	20230619	171000	394389850	18800	18800	18800	18800	0
145	20230619	170900	394389850	18800	18800	18800	18800	0
146	20230619	170800	394389850	18800	18800	18800	18800	0
147	20230619	170700	394389850	18800	18800	18800	18800	0
148	20230619	170600	394389850	18800	18800	18800	18800	0
149	20230619	170500	394389850	18800	18800	18800	18800	0
150	20230619	170400	394389850	18800	18800	18800	18800	0
151	20230619	170300	394389850	18800	18800	18800	18800	0
152	20230619	170200	394389850	18800	18800	18800	18800	66
153	20230619	170100	394389850	18800	18800	18800	18800	0
154	20230619	170000	394389850	18800	18800	18800	18800	0
155	20230619	165900	394389850	18800	18800	18800	18800	0
156	20230619	165800	394389850	18800	18800	18800	18800	0
157	20230619	165700	394389850	18800	18800	18800	18800	0
158	20230619	165600	394389850	18800	18800	18800	18800	0
159	20230619	165500	394389850	18800	18800	18800	18800	0
160	20230619	165400	394389850	18800	18800	18800	18800	0
161	20230619	165300	394389850	18800	18800	18800	18800	0
162	20230619	165200	394389850	18800	18800	18800	18800	0
163	20230619	165100	394389850	18800	18800	18800	18800	0
164	20230619	165000	394389850	18800	18800	18800	18800	0
165	20230619	164900	394389850	18800	18800	18800	18800	0
166	20230619	164800	394389850	18800	18800	18800	18800	0
167	20230619	164700	394389850	18800	18800	18800	18800	0
168	20230619	164600	394389850	18800	18800	18800	18800	0
169	20230619	164500	394389850	18800	18800	18800	18800	0
170	20230619	164400	394389850	18800	18800	18800	18800	0
171	20230619	164300	394389850	18800	18800	18800	18800	0
172	20230619	164200	394389850	18800	18800	18800	18800	0
173	20230619	164100	394389850	18800	18800	18800	18800	0
174	20230619	164000	394389850	18800	18800	18800	18800	0
175	20230619	163900	394389850	18800	18800	18800	18800	0
176	20230619	163800	394389850	18800	18800	18800	18800	0
177	20230619	163700	394389850	18800	18800	18800	18800	0
178	20230619	163600	394389850	18800	18800	18800	18800	0
179	20230619	163500	394389850	18800	18800	18800	18800	0
180	20230619	163400	394389850	18800	18800	18800	18800	0
181	20230619	163300	394389850	18800	18800	18800	18800	0
182	20230619	163200	394389850	18800	18800	18800	18800	66
183	20230619	163100	394389850	18800	18800	18800	18800	0
184	20230619	163000	394389850	18800	18800	18800	18800	0
185	20230619	162900	394389850	18800	18800	18800	18800	0
186	20230619	162800	394389850	18800	18800	18800	18800	0
187	20230619	162700	394389850	18800	18800	18800	18800	0
188	20230619	162600	394389850	18800	18800	18800	18800	0
189	20230619	162500	394389850	18800	18800	18800	18800	0
190	20230619	162400	394389850	18800	18800	18800	18800	0
191	20230619	162300	394389850	18800	18800	18800	18800	0
192	20230619	162200	394389850	18800	18800	18800	18800	0
193	20230619	162100	394389850	18800	18800	18800	18800	0
194	20230619	162000	394389850	18800	18800	18800	18800	0
195	20230619	161900	394389850	18800	18800	18800	18800	0
196	20230619	161800	394389850	18800	18800	18800	18800	0
197	20230619	161700	394389850	18800	18800	18800	18800	0
198	20230619	161600	394389850	18800	18800	18800	18800	0
199	20230619	161500	394389850	18800	18800	18800	18800	0
200	20230619	161400	394389850	18800	18800	18800	18800	0
201	20230619	161300	394389850	18800	18800	18800	18800	0
202	20230619	161200	394389850	18800	18800	18800	18800	0
203	20230619	161100	394389850	18800	18800	18800	18800	0
204	20230619	161000	394389850	18800	18800	18800	18800	0
205	20230619	160900	394389850	18800	18800	18800	18800	0
206	20230619	160800	394389850	18800	18800	18800	18800	0
207	20230619	160700	394389850	18800	18800	18800	18800	0
208	20230619	160600	394389850	18800	18800	18800	18800	0
209	20230619	160500	394389850	18800	18800	18800	18800	0
210	20230619	160400	394389850	18800	18800	18800	18800	0
211	20230619	160300	394389850	18800	18800	18800	18800	0
212	20230619	160200	394389850	18800	18800	18800	18800	66
213	20230619	160100	394389850	18800	18800	18800	18800	0
214	20230619	160000	394389850	18800	18800	18800	18800	0
215	20230619	155900	394389850	18800	18800	18800	18800	0
216	20230619	155800	394389850	18800	18800	18800	18800	0
217	20230619	155700	394389850	18800	18800	18800	18800	0
218	20230619	155600	394389850	18800	18800	18800	18800	0
219	20230619	155500	394389850	18800	18800	18800	18800	0
220	20230619	155400	394389850	18800	18800	18800	18800	0
221	20230619	155300	394389850	18800	18800	18800	18800	0
222	20230619	155200	394389850	18800	18800	18800	18800	0
223	20230619	155100	394389850	18800	18800	18800	18800	0
224	20230619	155000	394389850	18800	18800	18800	18800	0
225	20230619	154900	394389850	18800	18800	18800	18800	0
226	20230619	154800	394389850	18800	18800	18800	18800	0
227	20230619	154700	394389850	18800	18800	18800	18800	0
228	20230619	154600	394389850	18800	18800	18800	18800	0
229	20230619	154500	394389850	18800	18800	18800	18800	0
230	20230619	154400	394389850	18800	18800	18800	18800	0
231	20230619	154300	394389850	18800	18800	18800	18800	0
232	20230619	154200	394389850	18800	18800	18800	18800	0
233	20230619	154100	394389850	18800	18800	18800	18800	0
234	20230619	154000	394389850	18800	18800	18800	18800	0
235	20230619	153900	394389850	18800	18800	18800	18800	0
236	20230619	153800	394389850	18800	18800	18800	18800	0
237	20230619	153700	394389850	18800	18800	18800	18800	0
238	20230619	153600	394389850	18800	18800	18800	18800	0
239	20230619	153500	394389850	18800	18800	18800	18800	0
240	20230619	153400	394389850	18800	18800	18800	18800	0
241	20230619	153300	394389850	18800	18800	18800	18800	0
242	20230619	153200	394389850	18800	18800	18800	18800	66
243	20230619	153100	394389850	18800	18800	18800	18800	0
244	20230619	153000	394389850	18800	18800	18800	18800	66
245	20230619	152900	393149050	18800	18800	18800	18800	0
246	20230619	152800	393149050	18800	18800	18800	18800	0
247	20230619	152700	393149050	18800	18800	18800	18800	0
248	20230619	152600	393149050	18800	18800	18800	18800	0
249	20230619	152500	393149050	18800	18800	18800	18800	0
250	20230619	152400	393149050	18800	18800	18800	18800	0
251	20230619	152300	393149050	18800	18800	18800	18800	0
252	20230619	152200	393149050	18800	18800	18800	18800	0
253	20230619	152100	393149050	18800	18800	18800	18800	0
254	20230619	152000	393149050	18800	18800	18800	18800	0
255	20230619	151900	393149050	18800	18870	18870	18800	562
256	20230619	151800	382581080	18870	18860	18870	18860	193
257	20230619	151700	378940080	18860	18830	18860	18830	2
258	20230619	151600	378902390	18830	18830	18830	18830	0
259	20230619	151500	378902390	18830	18850	18850	18830	5
260	20230619	151400	378808200	18850	18850	18850	18850	0
261	20230619	151300	378808200	18850	18850	18850	18850	194
262	20230619	151200	375151300	18850	18850	18850	18850	53
263	20230619	151100	374152250	18850	18850	18850	18850	53
264	20230619	151000	373153200	18840	18850	18850	18840	262
265	20230619	150900	368214760	18840	18840	18840	18840	62
266	20230619	150800	367046680	18830	18830	18830	18830	3
267	20230619	150700	366990190	18840	18840	18840	18840	0
268	20230619	150600	366990190	18840	18840	18840	18840	0
269	20230619	150500	366990190	18840	18840	18840	18840	0
270	20230619	150400	366990190	18840	18840	18840	18840	3
271	20230619	150300	366933670	18840	18840	18840	18840	0
272	20230619	150200	366933670	18840	18840	18840	18840	26
273	20230619	150100	366443830	18830	18830	18830	18830	0
274	20230619	150000	366443830	18830	18830	18830	18830	42
275	20230619	145900	365652970	18840	18840	18840	18840	0
276	20230619	145800	365652970	18840	18840	18840	18840	0
277	20230619	145700	365652970	18840	18840	18840	18840	0
278	20230619	145600	365652970	18840	18840	18840	18840	0
279	20230619	145500	365652970	18840	18840	18840	18840	0
280	20230619	145400	365652970	18840	18840	18840	18840	0
281	20230619	145300	365652970	18840	18840	18840	18840	0
282	20230619	145200	365652970	18840	18840	18840	18840	0
283	20230619	145100	365652970	18840	18840	18840	18840	0
284	20230619	145000	365652970	18840	18840	18840	18840	0
285	20230619	144900	365652970	18840	18840	18840	18840	0
286	20230619	144800	365652970	18840	18840	18840	18840	1
287	20230619	144700	365634130	18810	18810	18810	18810	0
288	20230619	144600	365634130	18810	18810	18810	18810	2
289	20230619	144500	365596510	18800	18800	18800	18800	0
290	20230619	144400	365596510	18800	18800	18800	18800	20
291	20230619	144300	365220510	18800	18800	18800	18800	11
292	20230619	144200	365013710	18810	18810	18810	18810	9
293	20230619	144100	364844420	18810	18810	18810	18810	0
294	20230619	144000	364844420	18810	18810	18810	18810	47
295	20230619	143900	363960350	18820	18820	18820	18820	0
296	20230619	143800	363960350	18820	18820	18820	18820	0
297	20230619	143700	363960350	18820	18820	18820	18820	11
298	20230619	143600	363753330	18830	18830	18830	18830	1
299	20230619	143500	363734500	18830	18830	18830	18830	0
300	20230619	143400	363734500	18830	18830	18830	18830	0
301	20230619	143300	363734500	18830	18830	18830	18830	3
302	20230619	143200	363678010	18840	18840	18840	18840	0
303	20230619	143100	363678010	18840	18840	18840	18840	0
304	20230619	143000	363678010	18840	18840	18840	18840	2
305	20230619	142900	363640330	18840	18840	18840	18840	0
306	20230619	142800	363640330	18840	18840	18840	18840	0
307	20230619	142700	363640330	18840	18840	18840	18840	0
308	20230619	142600	363640330	18840	18840	18840	18840	0
309	20230619	142500	363640330	18840	18840	18840	18840	0
310	20230619	142400	363640330	18840	18840	18840	18840	0
311	20230619	142300	363640330	18840	18830	18840	18830	87
312	20230619	142200	362001690	18810	18810	18810	18810	0
313	20230619	142100	362001690	18810	18810	18810	18810	0
314	20230619	142000	362001690	18810	18810	18810	18810	0
315	20230619	141900	362001690	18810	18810	18810	18810	266
316	20230619	141800	356998230	18810	18810	18810	18810	0
317	20230619	141700	356998230	18810	18810	18810	18810	0
318	20230619	141600	356998230	18810	18810	18810	18810	0
319	20230619	141500	356998230	18810	18810	18810	18810	10
320	20230619	141400	356810130	18810	18810	18810	18810	0
321	20230619	141300	356810130	18810	18810	18810	18810	0
322	20230619	141200	356810130	18810	18810	18810	18810	0
323	20230619	141100	356810130	18810	18810	18810	18810	0
324	20230619	141000	356810130	18810	18810	18810	18810	1
325	20230619	140900	356791320	18810	18810	18810	18810	0
326	20230619	140800	356791320	18810	18820	18820	18810	18
327	20230619	140700	356452670	18840	18840	18840	18840	0
328	20230619	140600	356452670	18840	18840	18840	18840	0
329	20230619	140500	356452670	18840	18840	18840	18840	0
330	20230619	140400	356452670	18840	18840	18840	18840	0
331	20230619	140300	356452670	18840	18840	18840	18840	0
332	20230619	140200	356452670	18840	18840	18840	18840	0
333	20230619	140100	356452670	18840	18840	18840	18840	0
334	20230619	140000	356452670	18840	18840	18840	18840	0
335	20230619	135900	356452670	18840	18840	18840	18840	0
336	20230619	135800	356452670	18840	18840	18840	18840	43
337	20230619	135700	355642550	18810	18810	18810	18810	0
338	20230619	135600	355642550	18810	18830	18830	18810	133
339	20230619	135500	353139540	18840	18840	18840	18840	13
340	20230619	135400	352894620	18830	18830	18830	18830	0
341	20230619	135300	352894620	18830	18830	18830	18830	0
342	20230619	135200	352894620	18830	18830	18830	18830	0
343	20230619	135100	352894620	18830	18830	18830	18830	1
344	20230619	135000	352875790	18830	18830	18830	18830	0
345	20230619	134900	352875790	18830	18820	18830	18820	93
346	20230619	134800	351125480	18820	18820	18820	18820	0
347	20230619	134700	351125480	18820	18810	18820	18810	6
348	20230619	134600	351012610	18820	18820	18820	18820	0
349	20230619	134500	351012610	18820	18820	18820	18820	311
350	20230619	134400	345159590	18830	18830	18830	18830	65
351	20230619	134300	343935640	18830	18830	18830	18830	14
352	20230619	134200	343672020	18840	18840	18840	18840	10
353	20230619	134100	343483620	18840	18840	18840	18840	0
354	20230619	134000	343483620	18840	18840	18840	18840	0
355	20230619	133900	343483620	18840	18840	18840	18840	1
356	20230619	133800	343464780	18840	18840	18840	18840	0
357	20230619	133700	343464780	18840	18840	18840	18840	0
358	20230619	133600	343464780	18840	18840	18840	18840	0
359	20230619	133500	343464780	18840	18840	18840	18840	0
360	20230619	133400	343464780	18840	18840	18840	18840	28
361	20230619	133300	342937260	18840	18840	18840	18840	1
362	20230619	133200	342918420	18840	18840	18840	18840	5
363	20230619	133100	342824220	18850	18850	18850	18850	1
364	20230619	133000	342805370	18850	18850	18850	18850	2
365	20230619	132900	342767670	18850	18850	18850	18850	0
366	20230619	132800	342767670	18850	18850	18850	18850	0
367	20230619	132700	342767670	18850	18850	18850	18850	0
368	20230619	132600	342767670	18850	18850	18850	18850	6
369	20230619	132500	342654570	18850	18870	18870	18850	38
370	20230619	132400	341937780	18860	18860	18860	18860	1
371	20230619	132300	341918920	18870	18870	18870	18870	67
372	20230619	132200	340654630	18860	18840	18860	18840	683
373	20230619	132100	327779920	18830	18830	18830	18830	195
374	20230619	132000	324108070	18820	18820	18820	18820	0
375	20230619	131900	324108070	18820	18820	18820	18820	0
376	20230619	131800	324108070	18820	18820	18820	18820	41
377	20230619	131700	323336450	18810	18810	18810	18810	1
378	20230619	131600	323317640	18820	18820	18820	18820	0
379	20230619	131500	323317640	18820	18820	18820	18820	1
380	20230619	131400	323298820	18820	18820	18820	18820	1
381	20230619	131300	323280000	18810	18820	18820	18810	11
382	20230619	131200	323072990	18820	18820	18820	18820	0
383	20230619	131100	323072990	18820	18820	18820	18820	0
384	20230619	131000	323072990	18820	18820	18820	18820	10
385	20230619	130900	322884790	18830	18830	18830	18830	0
386	20230619	130800	322884790	18830	18830	18830	18830	0
387	20230619	130700	322884790	18830	18830	18830	18830	0
388	20230619	130600	322884790	18830	18830	18830	18830	1
389	20230619	130500	322865960	18810	18810	18810	18810	0
390	20230619	130400	322865960	18810	18810	18810	18810	0
391	20230619	130300	322865960	18810	18810	18810	18810	0
392	20230619	130200	322865960	18810	18830	18830	18810	55
393	20230619	130100	321830550	18820	18820	18820	18820	0
394	20230619	130000	321830550	18820	18820	18820	18820	9
395	20230619	125900	321661170	18820	18820	18820	18820	1
396	20230619	125800	321642350	18820	18820	18820	18820	0
397	20230619	125700	321642350	18820	18820	18820	18820	0
398	20230619	125600	321642350	18820	18820	18820	18820	6
399	20230619	125500	321529430	18820	18820	18820	18820	286
400	20230619	125400	316146910	18830	18830	18830	18830	5
401	20230619	125300	316052760	18830	18830	18830	18830	2
402	20230619	125200	316015100	18830	18830	18830	18830	5
403	20230619	125100	315920950	18820	18820	18820	18820	94
404	20230619	125000	314151870	18800	18800	18800	18800	0
405	20230619	124900	314151870	18800	18800	18800	18800	0
406	20230619	124800	314151870	18800	18800	18800	18800	0
407	20230619	124700	314151870	18800	18800	18800	18800	0
408	20230619	124600	314151870	18800	18800	18800	18800	0
409	20230619	124500	314151870	18800	18800	18800	18800	0
410	20230619	124400	314151870	18800	18800	18800	18800	0
411	20230619	124300	314151870	18800	18800	18800	18800	473
412	20230619	124200	305259470	18800	18800	18800	18800	1
413	20230619	124100	305240670	18800	18800	18800	18800	0
414	20230619	124000	305240670	18800	18800	18800	18800	26
415	20230619	123900	304751870	18810	18810	18810	18810	0
416	20230619	123800	304751870	18810	18810	18810	18810	5
417	20230619	123700	304657820	18810	18810	18810	18810	0
418	20230619	123600	304657820	18810	18810	18810	18810	27
419	20230619	123500	304149950	18800	18800	18800	18800	1
420	20230619	123400	304131150	18780	18780	18780	18780	0
421	20230619	123300	304131150	18780	18780	18780	18780	0
422	20230619	123200	304131150	18780	18780	18780	18780	0
423	20230619	123100	304131150	18780	18780	18780	18780	10
424	20230619	123000	303943350	18800	18800	18800	18800	0
425	20230619	122900	303943350	18800	18790	18800	18790	300
426	20230619	122800	298306250	18780	18780	18780	18780	0
427	20230619	122700	298306250	18780	18780	18780	18780	7
428	20230619	122600	298174790	18780	18780	18780	18780	1
429	20230619	122500	298156010	18780	18780	18780	18780	0
430	20230619	122400	298156010	18780	18780	18780	18780	9
431	20230619	122300	297986990	18790	18790	18790	18790	1
432	20230619	122200	297968200	18780	18780	18780	18780	1
433	20230619	122100	297949420	18780	18790	18790	18780	114
434	20230619	122000	295807460	18800	18800	18800	18800	0
435	20230619	121900	295807460	18800	18800	18800	18800	0
436	20230619	121800	295807460	18800	18800	18800	18800	1
437	20230619	121700	295788660	18790	18790	18790	18790	4
438	20230619	121600	295713500	18790	18790	18790	18790	0
439	20230619	121500	295713500	18790	18790	18790	18790	0
440	20230619	121400	295713500	18790	18790	18790	18790	565
441	20230619	121300	285097150	18800	18800	18800	18800	0
442	20230619	121200	285097150	18800	18800	18800	18800	760
443	20230619	121100	270809150	18800	18800	18800	18800	0
444	20230619	121000	270809150	18800	18800	18800	18800	15
445	20230619	120900	270527150	18790	18790	18790	18790	0
446	20230619	120800	270527150	18790	18790	18790	18790	0
447	20230619	120700	270527150	18790	18790	18790	18790	0
448	20230619	120600	270527150	18790	18790	18790	18790	0
449	20230619	120500	270527150	18790	18790	18790	18790	0
450	20230619	120400	270527150	18790	18790	18790	18790	0
451	20230619	120300	270527150	18790	18790	18790	18790	0
452	20230619	120200	270527150	18790	18790	18790	18790	0
453	20230619	120100	270527150	18790	18790	18790	18790	0
454	20230619	120000	270527150	18790	18790	18790	18790	5
455	20230619	115900	270433200	18800	18840	18840	18790	237
456	20230619	115800	265972450	18850	18850	18850	18850	0
457	20230619	115700	265972450	18850	18840	18850	18840	17
458	20230619	115600	265652120	18850	18850	18850	18850	0
459	20230619	115500	265652120	18850	18850	18850	18850	0
460	20230619	115400	265652120	18850	18850	18850	18850	1
461	20230619	115300	265633270	18840	18840	18840	18840	0
462	20230619	115200	265633270	18840	18840	18840	18840	6
463	20230619	115100	265520230	18840	18840	18840	18840	0
464	20230619	115000	265520230	18840	18840	18840	18840	1
465	20230619	114900	265501390	18850	18850	18850	18850	1
466	20230619	114800	265482540	18850	18850	18850	18850	0
467	20230619	114700	265482540	18850	18850	18850	18850	25
468	20230619	114600	265011290	18850	18860	18860	18850	2
469	20230619	114500	264973580	18860	18860	18860	18860	0
470	20230619	114400	264973580	18860	18860	18860	18860	5
471	20230619	114300	264879280	18860	18860	18860	18860	5
472	20230619	114200	264784980	18860	18860	18860	18860	5
473	20230619	114100	264690680	18860	18840	18860	18840	791
474	20230619	114000	249782220	18840	18840	18840	18840	0
475	20230619	113900	249782220	18840	18840	18840	18840	0
476	20230619	113800	249782220	18840	18840	18840	18840	1
477	20230619	113700	249763380	18840	18840	18840	18840	0
478	20230619	113600	249763380	18840	18830	18840	18830	15
479	20230619	113500	249480880	18840	18840	18840	18840	6
480	20230619	113400	249367840	18830	18830	18830	18830	0
481	20230619	113300	249367840	18830	18830	18830	18830	30
482	20230619	113200	248802940	18830	18830	18830	18830	5
483	20230619	113100	248708790	18830	18830	18830	18830	14
484	20230619	113000	248445170	18820	18820	18820	18820	4
485	20230619	112900	248369890	18820	18820	18820	18820	50
486	20230619	112800	247428890	18820	18820	18820	18820	0
487	20230619	112700	247428890	18820	18830	18830	18820	26
488	20230619	112600	246939510	18820	18810	18820	18810	66
489	20230619	112500	245697400	18800	18800	18800	18800	0
490	20230619	112400	245697400	18800	18800	18800	18800	10
491	20230619	112300	245509400	18820	18810	18820	18810	145
492	20230619	112200	242781660	18800	18800	18800	18800	483
493	20230619	112100	233701260	18800	18800	18800	18800	0
494	20230619	112000	233701260	18800	18800	18800	18800	38
495	20230619	111900	232986860	18790	18790	18790	18790	0
496	20230619	111800	232986860	18790	18790	18790	18790	0
497	20230619	111700	232986860	18790	18790	18790	18790	0
498	20230619	111600	232986860	18790	18790	18790	18790	125
499	20230619	111500	230638110	18780	18780	18780	18780	0
500	20230619	111400	230638110	18780	18780	18780	18780	0
501	20230619	111300	230638110	18780	18780	18780	18780	0
502	20230619	111200	230638110	18780	18780	18780	18780	0
503	20230619	111100	230638110	18780	18780	18780	18780	25
504	20230619	111000	230168610	18780	18780	18780	18770	144
505	20230619	110900	227464410	18780	18780	18780	18780	164
506	20230619	110800	224384490	18770	18770	18770	18770	0
507	20230619	110700	224384490	18770	18770	18770	18770	0
508	20230619	110600	224384490	18770	18780	18780	18770	105
509	20230619	110500	222413590	18790	18790	18790	18790	20
510	20230619	110400	222037790	18790	18790	18790	18790	0
511	20230619	110300	222037790	18790	18800	18800	18790	143
512	20230619	110200	219350770	18800	18800	18800	18800	171
513	20230619	110100	216135970	18800	18800	18800	18800	0
514	20230619	110000	216135970	18800	18800	18800	18800	0
515	20230619	105900	216135970	18800	18800	18800	18800	0
516	20230619	105800	216135970	18800	18800	18800	18800	10
517	20230619	105700	215947970	18810	18810	18810	18810	0
518	20230619	105600	215947970	18810	18810	18810	18810	0
519	20230619	105500	215947970	18810	18810	18810	18810	0
520	20230619	105400	215947970	18810	18810	18810	18810	10
521	20230619	105300	215759870	18810	18810	18810	18810	0
522	20230619	105200	215759870	18810	18810	18810	18810	0
523	20230619	105100	215759870	18810	18810	18810	18810	15
524	20230619	105000	215477720	18810	18810	18810	18810	9
525	20230619	104900	215308430	18810	18810	18810	18810	73
526	20230619	104800	213935300	18790	18790	18790	18790	0
527	20230619	104700	213935300	18790	18790	18790	18790	0
528	20230619	104600	213935300	18790	18790	18790	18790	0
529	20230619	104500	213935300	18790	18790	18790	18790	0
530	20230619	104400	213935300	18790	18800	18800	18790	66
531	20230619	104300	212694690	18790	18790	18790	18790	0
532	20230619	104200	212694690	18790	18790	18790	18790	0
533	20230619	104100	212694690	18790	18790	18790	18790	0
534	20230619	104000	212694690	18790	18790	18790	18790	83
535	20230619	103900	211135120	18780	18780	18780	18780	10
536	20230619	103800	210947320	18790	18790	18790	18790	20
537	20230619	103700	210571520	18790	18790	18790	18790	5
538	20230619	103600	210477570	18790	18790	18790	18790	18
539	20230619	103500	210139350	18790	18800	18800	18790	41
540	20230619	103400	209368910	18800	18800	18800	18800	5
541	20230619	103300	209274910	18810	18810	18810	18810	0
542	20230619	103200	209274910	18810	18810	18810	18810	0
543	20230619	103100	209274910	18810	18810	18810	18810	0
544	20230619	103000	209274910	18810	18790	18810	18790	16
545	20230619	102900	208974150	18810	18810	18810	18810	0
546	20230619	102800	208974150	18810	18810	18810	18810	2
547	20230619	102700	208936530	18800	18800	18800	18800	0
548	20230619	102600	208936530	18800	18800	18800	18800	5
549	20230619	102500	208842530	18800	18800	18800	18800	0
550	20230619	102400	208842530	18800	18800	18800	18800	80
551	20230619	102300	207338530	18800	18800	18800	18800	0
552	20230619	102200	207338530	18800	18800	18800	18800	0
553	20230619	102100	207338530	18800	18800	18800	18800	0
554	20230619	102000	207338530	18800	18800	18800	18800	0
555	20230619	101900	207338530	18800	18800	18800	18800	0
556	20230619	101800	207338530	18800	18790	18800	18790	3
557	20230619	101700	207282150	18790	18800	18800	18790	92
558	20230619	101600	205552580	18800	18800	18800	18800	1
559	20230619	101500	205533780	18810	18810	18810	18810	0
560	20230619	101400	205533780	18810	18810	18810	18810	0
561	20230619	101300	205533780	18810	18810	18810	18810	10
562	20230619	101200	205345680	18810	18810	18810	18810	0
563	20230619	101100	205345680	18810	18810	18810	18810	3
564	20230619	101000	205289250	18810	18810	18810	18810	12
565	20230619	100900	205063530	18810	18810	18810	18810	10
566	20230619	100800	204875430	18810	18810	18810	18810	0
567	20230619	100700	204875430	18810	18810	18810	18810	20
568	20230619	100600	204499230	18800	18800	18800	18800	24
569	20230619	100500	204048030	18790	18790	18790	18790	2
570	20230619	100400	204010450	18790	18790	18790	18790	0
571	20230619	100300	204010450	18790	18800	18800	18790	2
572	20230619	100200	203972860	18790	18790	18790	18790	1
573	20230619	100100	203954070	18800	18820	18820	18800	300
574	20230619	100000	198313730	18820	18820	18820	18820	36
575	20230619	095900	197636210	18820	18820	18820	18820	14
576	20230619	095800	197372730	18840	18840	18840	18840	0
577	20230619	095700	197372730	18840	18830	18840	18830	257
578	20230619	095600	192533040	18830	18830	18830	18830	1
579	20230619	095500	192514210	18830	18830	18830	18830	12
580	20230619	095400	192288250	18830	18830	18830	18830	12
581	20230619	095300	192062290	18820	18800	18820	18800	240
582	20230619	095200	187547490	18800	18800	18800	18800	0
583	20230619	095100	187547490	18800	18800	18810	18800	56
584	20230619	095000	186494680	18800	18820	18820	18800	1144
585	20230619	094900	164986900	18810	18810	18810	18810	254
586	20230619	094800	160209160	18800	18810	18810	18800	405
587	20230619	094700	152595110	18830	18830	18830	18830	2
588	20230619	094600	152557450	18830	18830	18830	18830	0
589	20230619	094500	152557450	18830	18830	18830	18830	10
590	20230619	094400	152369150	18840	18840	18840	18830	4
591	20230619	094300	152293800	18850	18820	18850	18820	24
592	20230619	094200	151841590	18860	18890	18890	18860	42
593	20230619	094100	151049130	18890	18720	18960	18720	2815
594	20230619	094000	98165850	18690	18700	18700	18690	200
595	20230619	093900	94427440	18700	18720	18750	18700	513
596	20230619	093800	84822230	18670	18700	18700	18670	200
597	20230619	093700	81087920	18710	18730	18730	18710	111
598	20230619	093600	79010570	18730	18740	18740	18720	69
599	20230619	093500	77718370	18740	18660	18740	18660	2469
600	20230619	093400	31625400	18660	18640	18660	18640	407
601	20230619	093300	24035180	18630	18630	18630	18600	63
602	20230619	093200	22861580	18630	18630	18630	18630	20
603	20230619	093100	22488980	18630	18630	18630	18630	30
604	20230619	093000	21930080	18630	18630	18630	18630	0
605	20230619	092900	21930080	18630	18620	18630	18620	37
606	20230619	092800	21241040	18580	18590	18590	18580	21
607	20230619	092700	20850680	18600	18610	18610	18600	75
608	20230619	092600	19455280	18620	18620	18620	18620	9
609	20230619	092500	19287700	18610	18610	18610	18610	0
610	20230619	092400	19287700	18610	18610	18610	18610	0
611	20230619	092300	19287700	18610	18670	18670	18610	262
612	20230619	092200	14409170	18660	18660	18660	18660	0
613	20230619	092100	14409170	18660	18680	18680	18660	109
614	20230619	092000	12374870	18660	18680	18680	18660	63
615	20230619	091900	11198070	18680	18680	18680	18680	0
616	20230619	091800	11198070	18680	18680	18680	18680	66
617	20230619	091700	9965190	18690	18690	18690	18690	11
618	20230619	091600	9759600	18680	18680	18680	18680	99
619	20230619	091500	7910280	18680	18680	18680	18680	1
620	20230619	091400	7891600	18690	18690	18690	18690	0
621	20230619	091300	7891600	18690	18690	18690	18690	0
622	20230619	091200	7891600	18690	18690	18690	18690	0
623	20230619	091100	7891600	18690	18680	18690	18680	101
624	20230619	091000	6004380	18680	18680	18680	18680	0
625	20230619	090900	6004380	18680	18680	18680	18680	0
626	20230619	090800	6004380	18680	18680	18680	18680	0
627	20230619	090700	6004380	18680	18680	18680	18680	10
628	20230619	090600	5817580	18690	18690	18690	18690	0
629	20230619	090500	5817580	18690	18690	18690	18690	10
630	20230619	090400	5630680	18700	18590	18700	18590	11
631	20230619	090300	5426080	18700	18700	18700	18700	0
632	20230619	090200	5426080	18700	18670	18700	18670	11
633	20230619	090100	5220600	18680	18680	18680	18680	10
634	20230619	090000	5033800	18550	18590	18610	18550	270