KissMeData/002240/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183500	308953410	18960	18960	18960	18960	542
3	20230626	183400	308953410	18960	18960	18960	18960	0
4	20230626	183300	308953410	18960	18960	18960	18960	0
5	20230626	183200	308953410	18960	18960	18960	18960	0
6	20230626	183100	308953410	18960	18960	18960	18960	0
7	20230626	183000	308953410	18960	18960	18960	18960	0
8	20230626	182900	308953410	18960	18960	18960	18960	0
9	20230626	182800	308953410	18960	18960	18960	18960	0
10	20230626	182700	308953410	18960	18960	18960	18960	0
11	20230626	182600	308953410	18960	18960	18960	18960	0
12	20230626	182500	308953410	18960	18960	18960	18960	0
13	20230626	182400	308953410	18960	18960	18960	18960	0
14	20230626	182300	308953410	18960	18960	18960	18960	0
15	20230626	182200	308953410	18960	18960	18960	18960	0
16	20230626	182100	308953410	18960	18960	18960	18960	0
17	20230626	182000	308953410	18960	18960	18960	18960	0
18	20230626	181900	308953410	18960	18960	18960	18960	0
19	20230626	181800	308953410	18960	18960	18960	18960	0
20	20230626	181700	308953410	18960	18960	18960	18960	0
21	20230626	181600	308953410	18960	18960	18960	18960	0
22	20230626	181500	308953410	18960	18960	18960	18960	0
23	20230626	181400	308953410	18960	18960	18960	18960	0
24	20230626	181300	308953410	18960	18960	18960	18960	0
25	20230626	181200	308953410	18960	18960	18960	18960	0
26	20230626	181100	308953410	18960	18960	18960	18960	0
27	20230626	181000	308953410	18960	18960	18960	18960	0
28	20230626	180900	308953410	18960	18960	18960	18960	0
29	20230626	180800	308953410	18960	18960	18960	18960	0
30	20230626	180700	308953410	18960	18960	18960	18960	0
31	20230626	180600	308953410	18960	18960	18960	18960	0
32	20230626	180500	308953410	18960	18960	18960	18960	542
33	20230626	180400	308953410	18960	18960	18960	18960	0
34	20230626	180300	308953410	18960	18960	18960	18960	0
35	20230626	180200	308953410	18960	18960	18960	18960	0
36	20230626	180100	308953410	18960	18960	18960	18960	0
37	20230626	180000	308953410	18960	18960	18960	18960	0
38	20230626	175900	308953410	18960	18960	18960	18960	0
39	20230626	175800	308953410	18960	18960	18960	18960	0
40	20230626	175700	308953410	18960	18960	18960	18960	0
41	20230626	175600	308953410	18960	18960	18960	18960	0
42	20230626	175500	308953410	18960	18960	18960	18960	0
43	20230626	175400	308953410	18960	18960	18960	18960	0
44	20230626	175300	308953410	18960	18960	18960	18960	0
45	20230626	175200	308953410	18960	18960	18960	18960	0
46	20230626	175100	308953410	18960	18960	18960	18960	0
47	20230626	175000	308953410	18960	18960	18960	18960	0
48	20230626	174900	308953410	18960	18960	18960	18960	0
49	20230626	174800	308953410	18960	18960	18960	18960	0
50	20230626	174700	308953410	18960	18960	18960	18960	0
51	20230626	174600	308953410	18960	18960	18960	18960	0
52	20230626	174500	308953410	18960	18960	18960	18960	0
53	20230626	174400	308953410	18960	18960	18960	18960	0
54	20230626	174300	308953410	18960	18960	18960	18960	0
55	20230626	174200	308953410	18960	18960	18960	18960	0
56	20230626	174100	308953410	18960	18960	18960	18960	0
57	20230626	174000	308953410	18960	18960	18960	18960	0
58	20230626	173900	308953410	18960	18960	18960	18960	0
59	20230626	173800	308953410	18960	18960	18960	18960	0
60	20230626	173700	308953410	18960	18960	18960	18960	0
61	20230626	173600	308953410	18960	18960	18960	18960	0
62	20230626	173500	308953410	18960	18960	18960	18960	542
63	20230626	173400	308953410	18960	18960	18960	18960	0
64	20230626	173300	308953410	18960	18960	18960	18960	0
65	20230626	173200	308953410	18960	18960	18960	18960	0
66	20230626	173100	308953410	18960	18960	18960	18960	0
67	20230626	173000	308953410	18960	18960	18960	18960	0
68	20230626	172900	308953410	18960	18960	18960	18960	0
69	20230626	172800	308953410	18960	18960	18960	18960	0
70	20230626	172700	308953410	18960	18960	18960	18960	0
71	20230626	172600	308953410	18960	18960	18960	18960	0
72	20230626	172500	308953410	18960	18960	18960	18960	0
73	20230626	172400	308953410	18960	18960	18960	18960	0
74	20230626	172300	308953410	18960	18960	18960	18960	0
75	20230626	172200	308953410	18960	18960	18960	18960	0
76	20230626	172100	308953410	18960	18960	18960	18960	0
77	20230626	172000	308953410	18960	18960	18960	18960	0
78	20230626	171900	308953410	18960	18960	18960	18960	0
79	20230626	171800	308953410	18960	18960	18960	18960	0
80	20230626	171700	308953410	18960	18960	18960	18960	0
81	20230626	171600	308953410	18960	18960	18960	18960	0
82	20230626	171500	308953410	18960	18960	18960	18960	0
83	20230626	171400	308953410	18960	18960	18960	18960	0
84	20230626	171300	308953410	18960	18960	18960	18960	0
85	20230626	171200	308953410	18960	18960	18960	18960	0
86	20230626	171100	308953410	18960	18960	18960	18960	0
87	20230626	171000	308953410	18960	18960	18960	18960	0
88	20230626	170900	308953410	18960	18960	18960	18960	0
89	20230626	170800	308953410	18960	18960	18960	18960	0
90	20230626	170700	308953410	18960	18960	18960	18960	0
91	20230626	170600	308953410	18960	18960	18960	18960	0
92	20230626	170500	308953410	18960	18960	18960	18960	542
93	20230626	170400	308953410	18960	18960	18960	18960	0
94	20230626	170300	308953410	18960	18960	18960	18960	0
95	20230626	170200	308953410	18960	18960	18960	18960	0
96	20230626	170100	308953410	18960	18960	18960	18960	0
97	20230626	170000	308953410	18960	18960	18960	18960	0
98	20230626	165900	308953410	18960	18960	18960	18960	0
99	20230626	165800	308953410	18960	18960	18960	18960	0
100	20230626	165700	308953410	18960	18960	18960	18960	0
101	20230626	165600	308953410	18960	18960	18960	18960	0
102	20230626	165500	308953410	18960	18960	18960	18960	0
103	20230626	165400	308953410	18960	18960	18960	18960	0
104	20230626	165300	308953410	18960	18960	18960	18960	0
105	20230626	165200	308953410	18960	18960	18960	18960	0
106	20230626	165100	308953410	18960	18960	18960	18960	0
107	20230626	165000	308953410	18960	18960	18960	18960	0
108	20230626	164900	308953410	18960	18960	18960	18960	0
109	20230626	164800	308953410	18960	18960	18960	18960	0
110	20230626	164700	308953410	18960	18960	18960	18960	0
111	20230626	164600	308953410	18960	18960	18960	18960	0
112	20230626	164500	308953410	18960	18960	18960	18960	0
113	20230626	164400	308953410	18960	18960	18960	18960	0
114	20230626	164300	308953410	18960	18960	18960	18960	0
115	20230626	164200	308953410	18960	18960	18960	18960	0
116	20230626	164100	308953410	18960	18960	18960	18960	0
117	20230626	164000	308953410	18960	18960	18960	18960	0
118	20230626	163900	308953410	18960	18960	18960	18960	0
119	20230626	163800	308953410	18960	18960	18960	18960	0
120	20230626	163700	308953410	18960	18960	18960	18960	0
121	20230626	163600	308953410	18960	18960	18960	18960	0
122	20230626	163500	308953410	18960	18960	18960	18960	542
123	20230626	163400	308953410	18960	18960	18960	18960	0
124	20230626	163300	308953410	18960	18960	18960	18960	0
125	20230626	163200	308953410	18960	18960	18960	18960	0
126	20230626	163100	308953410	18960	18960	18960	18960	0
127	20230626	163000	308953410	18960	18960	18960	18960	0
128	20230626	162900	308953410	18960	18960	18960	18960	0
129	20230626	162800	308953410	18960	18960	18960	18960	0
130	20230626	162700	308953410	18960	18960	18960	18960	0
131	20230626	162600	308953410	18960	18960	18960	18960	0
132	20230626	162500	308953410	18960	18960	18960	18960	0
133	20230626	162400	308953410	18960	18960	18960	18960	0
134	20230626	162300	308953410	18960	18960	18960	18960	0
135	20230626	162200	308953410	18960	18960	18960	18960	0
136	20230626	162100	308953410	18960	18960	18960	18960	0
137	20230626	162000	308953410	18960	18960	18960	18960	0
138	20230626	161900	308953410	18960	18960	18960	18960	0
139	20230626	161800	308953410	18960	18960	18960	18960	0
140	20230626	161700	308953410	18960	18960	18960	18960	0
141	20230626	161600	308953410	18960	18960	18960	18960	0
142	20230626	161500	308953410	18960	18960	18960	18960	0
143	20230626	161400	308953410	18960	18960	18960	18960	0
144	20230626	161300	308953410	18960	18960	18960	18960	0
145	20230626	161200	308953410	18960	18960	18960	18960	0
146	20230626	161100	308953410	18960	18960	18960	18960	0
147	20230626	161000	308953410	18960	18960	18960	18960	0
148	20230626	160900	308953410	18960	18960	18960	18960	0
149	20230626	160800	308953410	18960	18960	18960	18960	0
150	20230626	160700	308953410	18960	18960	18960	18960	0
151	20230626	160600	308953410	18960	18960	18960	18960	0
152	20230626	160500	308953410	18960	18960	18960	18960	542
153	20230626	160400	308953410	18960	18960	18960	18960	0
154	20230626	160300	308953410	18960	18960	18960	18960	0
155	20230626	160200	308953410	18960	18960	18960	18960	0
156	20230626	160100	308953410	18960	18960	18960	18960	0
157	20230626	160000	308953410	18960	18960	18960	18960	0
158	20230626	155900	308953410	18960	18960	18960	18960	0
159	20230626	155800	308953410	18960	18960	18960	18960	0
160	20230626	155700	308953410	18960	18960	18960	18960	0
161	20230626	155600	308953410	18960	18960	18960	18960	0
162	20230626	155500	308953410	18960	18960	18960	18960	0
163	20230626	155400	308953410	18960	18960	18960	18960	0
164	20230626	155300	308953410	18960	18960	18960	18960	0
165	20230626	155200	308953410	18960	18960	18960	18960	0
166	20230626	155100	308953410	18960	18960	18960	18960	0
167	20230626	155000	308953410	18960	18960	18960	18960	0
168	20230626	154900	308953410	18960	18960	18960	18960	0
169	20230626	154800	308953410	18960	18960	18960	18960	0
170	20230626	154700	308953410	18960	18960	18960	18960	0
171	20230626	154600	308953410	18960	18960	18960	18960	0
172	20230626	154500	308953410	18960	18960	18960	18960	0
173	20230626	154400	308953410	18960	18960	18960	18960	0
174	20230626	154300	308953410	18960	18960	18960	18960	0
175	20230626	154200	308953410	18960	18960	18960	18960	0
176	20230626	154100	308953410	18960	18960	18960	18960	0
177	20230626	154000	308953410	18960	18960	18960	18960	0
178	20230626	153900	308953410	18960	18960	18960	18960	0
179	20230626	153800	308953410	18960	18960	18960	18960	0
180	20230626	153700	308953410	18960	18960	18960	18960	0
181	20230626	153600	308953410	18960	18960	18960	18960	0
182	20230626	153500	308953410	18960	18960	18960	18960	542
183	20230626	153400	308953410	18960	18960	18960	18960	0
184	20230626	153300	308953410	18960	18960	18960	18960	0
185	20230626	153200	308953410	18960	18960	18960	18960	0
186	20230626	153100	308953410	18960	18960	18960	18960	0
187	20230626	153000	308953410	18960	18960	18960	18960	542
188	20230626	152900	298677090	19030	19030	19030	19030	0
189	20230626	152800	298677090	19030	19030	19030	19030	0
190	20230626	152700	298677090	19030	19030	19030	19030	0
191	20230626	152600	298677090	19030	19030	19030	19030	0
192	20230626	152500	298677090	19030	19030	19030	19030	0
193	20230626	152400	298677090	19030	19030	19030	19030	0
194	20230626	152300	298677090	19030	19030	19030	19030	0
195	20230626	152200	298677090	19030	19030	19030	19030	0
196	20230626	152100	298677090	19030	19030	19030	19030	0
197	20230626	152000	298677090	19030	19030	19030	19030	0
198	20230626	151900	298677090	19030	19030	19030	19030	8
199	20230626	151800	298524850	19030	19030	19030	19030	0
200	20230626	151700	298524850	19030	19030	19030	19030	0
201	20230626	151600	298524850	19030	19040	19040	19030	71
202	20230626	151500	297173410	19040	19040	19040	19040	20
203	20230626	151400	296792610	19040	19020	19040	19020	32
204	20230626	151300	296183760	19030	19020	19030	19020	32
205	20230626	151200	295574900	19010	18980	19010	18980	46
206	20230626	151100	294700820	18980	18970	18980	18970	6
207	20230626	151000	294586990	18970	18970	18970	18970	0
208	20230626	150900	294586990	18970	18970	18970	18970	3
209	20230626	150800	294530080	18960	18960	18960	18960	6
210	20230626	150700	294416320	18970	18970	18970	18970	2
211	20230626	150600	294378380	18960	18960	18960	18960	0
212	20230626	150500	294378380	18960	18970	18970	18960	47
213	20230626	150400	293487010	18970	18970	18970	18970	0
214	20230626	150300	293487010	18970	18970	18970	18970	0
215	20230626	150200	293487010	18970	18970	18970	18970	4
216	20230626	150100	293411130	18970	18970	18970	18970	1
217	20230626	150000	293392160	18960	18970	18970	18960	82
218	20230626	145900	291837360	18970	18970	18970	18970	0
219	20230626	145800	291837360	18970	18970	19000	18960	217
220	20230626	145700	287716190	18960	18960	18960	18960	0
221	20230626	145600	287716190	18960	18980	18980	18960	309
222	20230626	145500	281857500	19000	19000	19000	19000	0
223	20230626	145400	281857500	19000	19000	19000	19000	0
224	20230626	145300	281857500	19000	19000	19000	19000	0
225	20230626	145200	281857500	19000	19000	19000	19000	0
226	20230626	145100	281857500	19000	19000	19000	19000	0
227	20230626	145000	281857500	19000	19000	19000	19000	0
228	20230626	144900	281857500	19000	19000	19000	19000	32
229	20230626	144800	281249500	19000	19000	19000	19000	0
230	20230626	144700	281249500	19000	19000	19000	19000	38
231	20230626	144600	280527500	18960	18960	18960	18960	0
232	20230626	144500	280527500	18960	18960	18960	18960	0
233	20230626	144400	280527500	18960	18960	18960	18960	10
234	20230626	144300	280337900	18970	18980	18980	18970	18
235	20230626	144200	279996350	18990	18990	18990	18990	1
236	20230626	144100	279977360	19020	19020	19020	19020	40
237	20230626	144000	279216560	19010	19010	19010	19010	0
238	20230626	143900	279216560	19010	19000	19010	19000	200
239	20230626	143800	275414570	19020	19020	19020	19020	2
240	20230626	143700	275376530	19000	18970	19000	18970	501
241	20230626	143600	265866460	18960	18970	18970	18960	465
242	20230626	143500	257050050	18970	18900	19000	18900	423
243	20230626	143400	249022810	18900	18900	18900	18900	27
244	20230626	143300	248512510	18900	18900	18900	18900	0
245	20230626	143200	248512510	18900	18900	18900	18900	0
246	20230626	143100	248512510	18900	18900	18900	18900	0
247	20230626	143000	248512510	18900	18900	18900	18900	0
248	20230626	142900	248512510	18900	18900	18900	18900	0
249	20230626	142800	248512510	18900	18890	18900	18890	68
250	20230626	142700	247227620	18900	18900	18900	18900	0
251	20230626	142600	247227620	18900	18900	18900	18900	0
252	20230626	142500	247227620	18900	18900	18900	18900	0
253	20230626	142400	247227620	18900	18900	18900	18900	32
254	20230626	142300	246622820	18900	18900	18900	18900	21
255	20230626	142200	246225920	18910	18910	18910	18910	0
256	20230626	142100	246225920	18910	18910	18910	18910	5
257	20230626	142000	246131370	18910	18910	18910	18910	0
258	20230626	141900	246131370	18910	18910	18910	18910	0
259	20230626	141800	246131370	18910	18910	18910	18910	0
260	20230626	141700	246131370	18910	18910	18910	18910	0
261	20230626	141600	246131370	18910	18910	18910	18910	0
262	20230626	141500	246131370	18910	18930	18930	18910	34
263	20230626	141400	245488260	18960	18970	18970	18960	9
264	20230626	141300	245317590	19000	19000	19000	19000	0
265	20230626	141200	245317590	19000	19000	19000	19000	40
266	20230626	141100	244557590	18970	18970	18970	18970	5
267	20230626	141000	244462740	18970	18930	19000	18930	409
268	20230626	140900	236698470	18940	18940	18940	18940	0
269	20230626	140800	236698470	18940	18940	18940	18940	0
270	20230626	140700	236698470	18940	18940	18940	18940	0
271	20230626	140600	236698470	18940	18940	18940	18940	0
272	20230626	140500	236698470	18940	18940	18940	18940	0
273	20230626	140400	236698470	18940	18940	18940	18940	1
274	20230626	140300	236679530	18940	18940	18940	18940	0
275	20230626	140200	236679530	18940	18940	18940	18940	3
276	20230626	140100	236622710	18940	18970	18970	18940	12
277	20230626	140000	236395200	19000	18920	19000	18910	363
278	20230626	135900	229516770	18920	18920	18920	18920	3
279	20230626	135800	229460010	18920	18920	18920	18920	3
280	20230626	135700	229403250	18920	18920	18920	18920	8
281	20230626	135600	229251890	18920	18930	18930	18920	35
282	20230626	135500	228589370	18930	18930	18930	18930	0
283	20230626	135400	228589370	18930	18930	18930	18930	1
284	20230626	135300	228570440	18930	18930	18930	18930	8
285	20230626	135200	228419000	18960	18960	18960	18960	0
286	20230626	135100	228419000	18960	18960	18960	18960	0
287	20230626	135000	228419000	18960	18960	18960	18960	0
288	20230626	134900	228419000	18960	18950	18960	18930	4
289	20230626	134800	228343200	18960	18960	18960	18960	0
290	20230626	134700	228343200	18960	18960	18960	18960	0
291	20230626	134600	228343200	18960	18960	18960	18960	0
292	20230626	134500	228343200	18960	18960	18960	18960	0
293	20230626	134400	228343200	18960	18960	18960	18960	0
294	20230626	134300	228343200	18960	18930	19020	18930	482
295	20230626	134200	219200880	18930	18930	18930	18930	3
296	20230626	134100	219144090	18920	18920	18920	18920	0
297	20230626	134000	219144090	18920	18920	18920	18920	0
298	20230626	133900	219144090	18920	18920	18920	18920	0
299	20230626	133800	219144090	18920	18920	18920	18920	0
300	20230626	133700	219144090	18920	18920	18920	18920	0
301	20230626	133600	219144090	18920	18920	18920	18920	0
302	20230626	133500	219144090	18920	18920	18920	18920	24
303	20230626	133400	218690010	18920	18930	18930	18920	17
304	20230626	133300	218368270	18940	18940	18940	18940	0
305	20230626	133200	218368270	18940	18940	18940	18940	0
306	20230626	133100	218368270	18940	18940	18940	18940	0
307	20230626	133000	218368270	18940	18940	18940	18940	41
308	20230626	132900	217591730	18930	18930	18930	18930	0
309	20230626	132800	217591730	18930	18930	18930	18930	30
310	20230626	132700	217023830	18930	18930	18930	18930	34
311	20230626	132600	216380210	18930	18930	18930	18930	0
312	20230626	132500	216380210	18930	18930	18930	18930	0
313	20230626	132400	216380210	18930	18930	18930	18930	0
314	20230626	132300	216380210	18930	18930	18930	18930	0
315	20230626	132200	216380210	18930	18930	18930	18930	0
316	20230626	132100	216380210	18930	18920	18930	18920	2213
317	20230626	132000	174488540	18930	18920	18930	18920	39
318	20230626	131900	173750640	18930	18930	18930	18930	0
319	20230626	131800	173750640	18930	18930	18930	18930	0
320	20230626	131700	173750640	18930	18900	18930	18900	102
321	20230626	131600	171822660	18900	18900	18900	18900	10
322	20230626	131500	171633660	18900	18890	18900	18890	60
323	20230626	131400	170500160	18900	18900	18900	18900	335
324	20230626	131300	164168660	18910	18920	18920	18910	1113
325	20230626	131200	143111250	18920	18920	18920	18920	27
326	20230626	131100	142600410	18930	18930	18930	18930	15
327	20230626	131000	142316460	18930	18930	18930	18930	36
328	20230626	130900	141634980	18940	18940	18940	18940	0
329	20230626	130800	141634980	18940	18940	18940	18940	0
330	20230626	130700	141634980	18940	18940	18940	18940	0
331	20230626	130600	141634980	18940	18940	18940	18940	0
332	20230626	130500	141634980	18940	18940	18940	18940	65
333	20230626	130400	140403880	18930	18930	18930	18930	28
334	20230626	130300	139873840	18930	18930	18930	18930	137
335	20230626	130200	137280430	18930	18930	18930	18930	0
336	20230626	130100	137280430	18930	18930	18930	18930	0
337	20230626	130000	137280430	18930	18930	18930	18930	41
338	20230626	125900	136504300	18930	18930	18930	18930	0
339	20230626	125800	136504300	18930	18930	18930	18930	0
340	20230626	125700	136504300	18930	18930	18930	18930	15
341	20230626	125600	136220350	18930	18930	18930	18930	8
342	20230626	125500	136068910	18930	18930	18930	18930	0
343	20230626	125400	136068910	18930	18930	18930	18930	53
344	20230626	125300	135065620	18930	18920	18930	18920	36
345	20230626	125200	134384400	18930	18930	18930	18930	0
346	20230626	125100	134384400	18930	18930	18930	18930	0
347	20230626	125000	134384400	18930	18930	18930	18930	3
348	20230626	124900	134327610	18920	18920	18920	18920	26
349	20230626	124800	133835690	18930	18930	18930	18930	0
350	20230626	124700	133835690	18930	18930	18930	18930	0
351	20230626	124600	133835690	18930	18930	18930	18930	85
352	20230626	124500	132226640	18930	18940	18940	18930	11
353	20230626	124400	132018310	18930	18930	18930	18930	0
354	20230626	124300	132018310	18930	18930	18930	18930	0
355	20230626	124200	132018310	18930	18940	18940	18930	36
356	20230626	124100	131336730	18930	18930	18930	18930	0
357	20230626	124000	131336730	18930	18930	18930	18930	0
358	20230626	123900	131336730	18930	18930	18930	18930	40
359	20230626	123800	130579530	18930	18930	18930	18930	0
360	20230626	123700	130579530	18930	18930	18930	18930	0
361	20230626	123600	130579530	18930	18930	18930	18930	1
362	20230626	123500	130560600	18930	18930	18930	18930	36
363	20230626	123400	129879120	18940	18940	18940	18940	0
364	20230626	123300	129879120	18940	18940	18940	18940	0
365	20230626	123200	129879120	18940	18940	18940	18940	19
366	20230626	123100	129519260	18940	18940	18940	18940	0
367	20230626	123000	129519260	18940	18940	18940	18940	0
368	20230626	122900	129519260	18940	18940	18940	18940	10
369	20230626	122800	129329860	18960	18960	18960	18960	0
370	20230626	122700	129329860	18960	18960	18960	18960	0
371	20230626	122600	129329860	18960	18960	18960	18960	0
372	20230626	122500	129329860	18960	18940	18960	18940	120
373	20230626	122400	127056120	18950	18950	18950	18950	0
374	20230626	122300	127056120	18950	18950	18950	18950	15
375	20230626	122200	126771870	18940	18940	18940	18940	0
376	20230626	122100	126771870	18940	18940	18940	18940	0
377	20230626	122000	126771870	18940	18940	18940	18940	0
378	20230626	121900	126771870	18940	18940	18940	18940	3
379	20230626	121800	126715050	18980	18980	18980	18980	0
380	20230626	121700	126715050	18980	18950	18980	18950	46
381	20230626	121600	125842540	18960	18960	18960	18960	0
382	20230626	121500	125842540	18960	18960	18960	18960	0
383	20230626	121400	125842540	18960	18960	18960	18960	0
384	20230626	121300	125842540	18960	18960	18960	18960	0
385	20230626	121200	125842540	18960	18970	18970	18960	9
386	20230626	121100	125671840	19010	18930	19010	18930	104
387	20230626	121000	123701280	18940	18940	18940	18940	2
388	20230626	120900	123663400	18940	18940	18940	18940	0
389	20230626	120800	123663400	18940	18940	18940	18940	0
390	20230626	120700	123663400	18940	18940	18940	18940	13
391	20230626	120600	123417180	18940	18940	18940	18940	0
392	20230626	120500	123417180	18940	18940	18940	18940	2
393	20230626	120400	123379300	18940	18930	18940	18930	35
394	20230626	120300	122716650	18940	18940	18940	18940	10
395	20230626	120200	122527250	18930	18930	18930	18930	1
396	20230626	120100	122508320	18930	18930	18930	18930	0
397	20230626	120000	122508320	18930	18940	18940	18930	40
398	20230626	115900	121751020	18940	18940	18940	18940	0
399	20230626	115800	121751020	18940	18940	18940	18940	0
400	20230626	115700	121751020	18940	18940	18940	18940	4
401	20230626	115600	121675260	18950	18950	18950	18950	0
402	20230626	115500	121675260	18950	18940	18950	18940	13
403	20230626	115400	121428940	19000	19000	19000	19000	0
404	20230626	115300	121428940	19000	19000	19000	19000	0
405	20230626	115200	121428940	19000	19000	19000	19000	0
406	20230626	115100	121428940	19000	19000	19000	19000	0
407	20230626	115000	121428940	19000	19000	19000	19000	0
408	20230626	114900	121428940	19000	19000	19000	19000	0
409	20230626	114800	121428940	19000	18940	19000	18940	200
410	20230626	114700	117632380	18930	18930	18930	18930	10
411	20230626	114600	117443080	18930	18930	18930	18930	31
412	20230626	114500	116856250	18940	18940	18940	18940	0
413	20230626	114400	116856250	18940	18940	18940	18940	0
414	20230626	114300	116856250	18940	18940	18940	18940	0
415	20230626	114200	116856250	18940	18940	18940	18940	29
416	20230626	114100	116306990	18950	18950	18950	18950	0
417	20230626	114000	116306990	18950	18950	18950	18950	0
418	20230626	113900	116306990	18950	18950	18950	18950	28
419	20230626	113800	115776390	18950	18950	18950	18950	0
420	20230626	113700	115776390	18950	18950	18950	18950	0
421	20230626	113600	115776390	18950	18950	18950	18950	0
422	20230626	113500	115776390	18950	18950	18950	18950	13
423	20230626	113400	115530040	18950	18950	18950	18950	8
424	20230626	113300	115378440	18960	18960	18960	18960	0
425	20230626	113200	115378440	18960	18960	18960	18960	0
426	20230626	113100	115378440	18960	18960	18960	18960	0
427	20230626	113000	115378440	18960	18970	18970	18960	22
428	20230626	112900	114961130	19000	19000	19000	19000	0
429	20230626	112800	114961130	19000	18960	19000	18960	200
430	20230626	112700	111164680	18960	18960	18960	18960	0
431	20230626	112600	111164680	18960	18960	18960	18960	2
432	20230626	112500	111126760	19000	19000	19000	19000	0
433	20230626	112400	111126760	19000	19000	19000	19000	0
434	20230626	112300	111126760	19000	19000	19000	19000	0
435	20230626	112200	111126760	19000	19000	19000	19000	0
436	20230626	112100	111126760	19000	19000	19000	19000	0
437	20230626	112000	111126760	19000	19000	19000	19000	0
438	20230626	111900	111126760	19000	19000	19000	19000	0
439	20230626	111800	111126760	19000	19000	19000	19000	0
440	20230626	111700	111126760	19000	19000	19000	19000	0
441	20230626	111600	111126760	19000	18980	19000	18980	100
442	20230626	111500	109227890	18980	18980	18980	18980	0
443	20230626	111400	109227890	18980	18980	18980	18980	0
444	20230626	111300	109227890	18980	18980	18980	18980	0
445	20230626	111200	109227890	18980	18980	18980	18980	0
446	20230626	111100	109227890	18980	18980	18980	18980	30
447	20230626	111000	108658490	18990	18990	18990	18990	0
448	20230626	110900	108658490	18990	18990	18990	18990	4
449	20230626	110800	108582530	18990	18990	18990	18990	0
450	20230626	110700	108582530	18990	18990	18990	18990	1
451	20230626	110600	108563540	18990	18980	18990	18980	91
452	20230626	110500	106835750	18980	18980	18980	18980	40
453	20230626	110400	106076550	18990	18990	18990	18990	0
454	20230626	110300	106076550	18990	18990	18990	18990	0
455	20230626	110200	106076550	18990	18940	18990	18940	160
456	20230626	110100	103044890	18940	18940	18940	18940	90
457	20230626	110000	101340290	18940	18940	18940	18940	51
458	20230626	105900	100374350	18960	18960	18960	18960	0
459	20230626	105800	100374350	18960	18960	18960	18960	0
460	20230626	105700	100374350	18960	18960	18960	18960	0
461	20230626	105600	100374350	18960	18960	18960	18960	53
462	20230626	105500	99369470	18980	18980	18980	18980	1
463	20230626	105400	99350490	18990	18990	18990	18990	0
464	20230626	105300	99350490	18990	18990	18990	18990	0
465	20230626	105200	99350490	18990	18990	18990	18990	0
466	20230626	105100	99350490	18990	18990	18990	18990	0
467	20230626	105000	99350490	18990	18990	18990	18990	40
468	20230626	104900	98590890	19000	19000	19000	19000	0
469	20230626	104800	98590890	19000	19000	19000	19000	0
470	20230626	104700	98590890	19000	19000	19000	19000	0
471	20230626	104600	98590890	19000	18940	19000	18940	2300
472	20230626	104500	54902780	18930	18930	18930	18930	0
473	20230626	104400	54902780	18930	18930	18930	18930	1
474	20230626	104300	54883850	18930	18930	18930	18930	140
475	20230626	104200	52233650	18940	18940	18940	18940	1
476	20230626	104100	52214710	18920	18920	18920	18920	0
477	20230626	104000	52214710	18920	18920	18920	18920	0
478	20230626	103900	52214710	18920	18920	18920	18920	0
479	20230626	103800	52214710	18920	18920	18920	18920	0
480	20230626	103700	52214710	18920	18920	18920	18920	0
481	20230626	103600	52214710	18920	18920	18920	18920	0
482	20230626	103500	52214710	18920	18920	18920	18920	0
483	20230626	103400	52214710	18920	18920	18920	18920	0
484	20230626	103300	52214710	18920	18930	18930	18920	193
485	20230626	103200	48562600	18950	18940	18950	18940	214
486	20230626	103100	44507650	18940	18940	18940	18940	0
487	20230626	103000	44507650	18940	18940	18940	18940	61
488	20230626	102900	43352310	18930	18930	18930	18930	23
489	20230626	102800	42916920	18930	18930	18930	18930	0
490	20230626	102700	42916920	18930	18930	18930	18930	0
491	20230626	102600	42916920	18930	18930	18930	18930	0
492	20230626	102500	42916920	18930	18930	18930	18930	25
493	20230626	102400	42443670	18940	18940	18940	18940	0
494	20230626	102300	42443670	18940	18940	18940	18940	0
495	20230626	102200	42443670	18940	18940	18940	18940	30
496	20230626	102100	41875470	18950	18950	18950	18950	0
497	20230626	102000	41875470	18950	18950	18950	18950	0
498	20230626	101900	41875470	18950	18950	18950	18950	5
499	20230626	101800	41780720	18960	18960	18960	18960	0
500	20230626	101700	41780720	18960	18960	18960	18960	2
501	20230626	101600	41742800	18950	18950	18950	18950	0
502	20230626	101500	41742800	18950	18950	18950	18950	0
503	20230626	101400	41742800	18950	18950	18950	18950	0
504	20230626	101300	41742800	18950	18960	18960	18950	2
505	20230626	101200	41704890	19000	19000	19000	19000	0
506	20230626	101100	41704890	19000	19000	19000	19000	0
507	20230626	101000	41704890	19000	19000	19000	19000	0
508	20230626	100900	41704890	19000	19000	19000	19000	3
509	20230626	100800	41647890	19020	19020	19020	19020	0
510	20230626	100700	41647890	19020	19020	19020	19020	20
511	20230626	100600	41267490	18970	18970	18970	18970	0
512	20230626	100500	41267490	18970	19000	19000	18970	45
513	20230626	100400	40412610	19000	18940	19000	18940	434
514	20230626	100300	32169230	18940	18940	18940	18940	0
515	20230626	100200	32169230	18940	18940	18940	18940	0
516	20230626	100100	32169230	18940	18940	18940	18940	0
517	20230626	100000	32169230	18940	18990	18990	18940	159
518	20230626	095900	29156130	18990	18990	18990	18990	0
519	20230626	095800	29156130	18990	18990	18990	18990	32
520	20230626	095700	28548450	18990	18990	18990	18990	40
521	20230626	095600	27788850	18980	18960	18980	18960	10
522	20230626	095500	27599170	18960	18960	18960	18960	5
523	20230626	095400	27504370	18970	18970	18970	18970	10
524	20230626	095300	27314670	18970	18970	18970	18970	11
525	20230626	095200	27106000	18970	18970	18970	18970	0
526	20230626	095100	27106000	18970	18970	18970	18970	1
527	20230626	095000	27087030	18980	18990	18990	18980	3
528	20230626	094900	27030070	18990	18990	18990	18990	0
529	20230626	094800	27030070	18990	18990	18990	18990	0
530	20230626	094700	27030070	18990	18990	18990	18990	37
531	20230626	094600	26327440	18990	18990	18990	18990	0
532	20230626	094500	26327440	18990	18990	18990	18980	47
533	20230626	094400	25434920	18980	18980	18980	18970	10
534	20230626	094300	25245170	18990	18990	18990	18990	4
535	20230626	094200	25169210	18990	18990	18990	18990	0
536	20230626	094100	25169210	18990	18990	18990	18990	0
537	20230626	094000	25169210	18990	19000	19000	18990	21
538	20230626	093900	24770220	18980	18980	18980	18980	0
539	20230626	093800	24770220	18980	18970	19000	18970	83
540	20230626	093700	23195110	18960	18960	18960	18960	0
541	20230626	093600	23195110	18960	18960	18960	18960	0
542	20230626	093500	23195110	18960	18960	18960	18960	14
543	20230626	093400	22929670	18930	18930	18930	18930	0
544	20230626	093300	22929670	18930	18930	18930	18930	0
545	20230626	093200	22929670	18930	18950	18950	18930	34
546	20230626	093100	22285390	18900	18900	18900	18900	0
547	20230626	093000	22285390	18900	18900	18900	18900	0
548	20230626	092900	22285390	18900	18890	18900	18890	46
549	20230626	092800	21416290	18890	18890	18900	18880	32
550	20230626	092700	20811580	18890	18880	18890	18880	3
551	20230626	092600	20754930	18890	18880	18890	18880	7
552	20230626	092500	20622710	18890	18890	18890	18890	20
553	20230626	092400	20244910	18880	18880	18880	18880	3
554	20230626	092300	20188270	18880	18880	18880	18880	0
555	20230626	092200	20188270	18880	18890	18890	18880	21
556	20230626	092100	19791590	18890	18890	18900	18890	19
557	20230626	092000	19432580	18880	18870	18880	18870	48
558	20230626	091900	18526460	18870	18870	18870	18870	1
559	20230626	091800	18507590	18860	18860	18860	18860	41
560	20230626	091700	17734330	18870	18870	18870	18870	2
561	20230626	091600	17696590	18860	18870	18870	18860	166
562	20230626	091500	14564240	18870	18870	18870	18870	0
563	20230626	091400	14564240	18870	18870	18870	18870	29
564	20230626	091300	14017010	18870	18880	18880	18870	100
565	20230626	091200	12130000	18890	18900	18900	18890	23
566	20230626	091100	11695520	18900	18920	18970	18900	114
567	20230626	091000	9537230	18920	18920	18920	18920	13
568	20230626	090900	9291270	18910	18920	18920	18910	22
569	20230626	090800	8875230	18970	18970	18970	18970	0
570	20230626	090700	8875230	18970	18970	18970	18970	0
571	20230626	090600	8875230	18970	18880	18970	18880	70
572	20230626	090500	7549130	18900	18900	18900	18900	70
573	20230626	090400	6226130	18850	18850	18850	18850	38
574	20230626	090300	5509830	18810	19010	19010	18810	249
575	20230626	090200	802610	19010	19120	19130	19010	9
576	20230626	090100	631290	19130	19130	19130	19130	0
577	20230626	090000	631290	19130	19130	19130	19130	33