KissMeData/002240/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183500	189700530	19000	19000	19000	19000	416
3	20230627	183400	189700530	19000	19000	19000	19000	0
4	20230627	183300	189700530	19000	19000	19000	19000	0
5	20230627	183200	189700530	19000	19000	19000	19000	0
6	20230627	183100	189700530	19000	19000	19000	19000	0
7	20230627	183000	189700530	19000	19000	19000	19000	0
8	20230627	182900	189700530	19000	19000	19000	19000	0
9	20230627	182800	189700530	19000	19000	19000	19000	0
10	20230627	182700	189700530	19000	19000	19000	19000	0
11	20230627	182600	189700530	19000	19000	19000	19000	0
12	20230627	182500	189700530	19000	19000	19000	19000	0
13	20230627	182400	189700530	19000	19000	19000	19000	0
14	20230627	182300	189700530	19000	19000	19000	19000	0
15	20230627	182200	189700530	19000	19000	19000	19000	0
16	20230627	182100	189700530	19000	19000	19000	19000	0
17	20230627	182000	189700530	19000	19000	19000	19000	0
18	20230627	181900	189700530	19000	19000	19000	19000	0
19	20230627	181800	189700530	19000	19000	19000	19000	0
20	20230627	181700	189700530	19000	19000	19000	19000	0
21	20230627	181600	189700530	19000	19000	19000	19000	0
22	20230627	181500	189700530	19000	19000	19000	19000	0
23	20230627	181400	189700530	19000	19000	19000	19000	0
24	20230627	181300	189700530	19000	19000	19000	19000	0
25	20230627	181200	189700530	19000	19000	19000	19000	0
26	20230627	181100	189700530	19000	19000	19000	19000	0
27	20230627	181000	189700530	19000	19000	19000	19000	0
28	20230627	180900	189700530	19000	19000	19000	19000	0
29	20230627	180800	189700530	19000	19000	19000	19000	0
30	20230627	180700	189700530	19000	19000	19000	19000	0
31	20230627	180600	189700530	19000	19000	19000	19000	0
32	20230627	180500	189700530	19000	19000	19000	19000	416
33	20230627	180400	189700530	19000	19000	19000	19000	0
34	20230627	180300	189700530	19000	19000	19000	19000	0
35	20230627	180200	189700530	19000	19000	19000	19000	0
36	20230627	180100	189700530	19000	19000	19000	19000	0
37	20230627	180000	189700530	19000	19000	19000	19000	0
38	20230627	175900	189700530	19000	19000	19000	19000	0
39	20230627	175800	189700530	19000	19000	19000	19000	0
40	20230627	175700	189700530	19000	19000	19000	19000	0
41	20230627	175600	189700530	19000	19000	19000	19000	0
42	20230627	175500	189700530	19000	19000	19000	19000	0
43	20230627	175400	189700530	19000	19000	19000	19000	0
44	20230627	175300	189700530	19000	19000	19000	19000	0
45	20230627	175200	189700530	19000	19000	19000	19000	0
46	20230627	175100	189700530	19000	19000	19000	19000	0
47	20230627	175000	189700530	19000	19000	19000	19000	0
48	20230627	174900	189700530	19000	19000	19000	19000	0
49	20230627	174800	189700530	19000	19000	19000	19000	0
50	20230627	174700	189700530	19000	19000	19000	19000	0
51	20230627	174600	189700530	19000	19000	19000	19000	0
52	20230627	174500	189700530	19000	19000	19000	19000	0
53	20230627	174400	189700530	19000	19000	19000	19000	0
54	20230627	174300	189700530	19000	19000	19000	19000	0
55	20230627	174200	189700530	19000	19000	19000	19000	0
56	20230627	174100	189700530	19000	19000	19000	19000	0
57	20230627	174000	189700530	19000	19000	19000	19000	0
58	20230627	173900	189700530	19000	19000	19000	19000	0
59	20230627	173800	189700530	19000	19000	19000	19000	0
60	20230627	173700	189700530	19000	19000	19000	19000	0
61	20230627	173600	189700530	19000	19000	19000	19000	0
62	20230627	173500	189700530	19000	19000	19000	19000	416
63	20230627	173400	189700530	19000	19000	19000	19000	0
64	20230627	173300	189700530	19000	19000	19000	19000	0
65	20230627	173200	189700530	19000	19000	19000	19000	0
66	20230627	173100	189700530	19000	19000	19000	19000	0
67	20230627	173000	189700530	19000	19000	19000	19000	0
68	20230627	172900	189700530	19000	19000	19000	19000	0
69	20230627	172800	189700530	19000	19000	19000	19000	0
70	20230627	172700	189700530	19000	19000	19000	19000	0
71	20230627	172600	189700530	19000	19000	19000	19000	0
72	20230627	172500	189700530	19000	19000	19000	19000	0
73	20230627	172400	189700530	19000	19000	19000	19000	0
74	20230627	172300	189700530	19000	19000	19000	19000	0
75	20230627	172200	189700530	19000	19000	19000	19000	0
76	20230627	172100	189700530	19000	19000	19000	19000	0
77	20230627	172000	189700530	19000	19000	19000	19000	0
78	20230627	171900	189700530	19000	19000	19000	19000	0
79	20230627	171800	189700530	19000	19000	19000	19000	0
80	20230627	171700	189700530	19000	19000	19000	19000	0
81	20230627	171600	189700530	19000	19000	19000	19000	0
82	20230627	171500	189700530	19000	19000	19000	19000	0
83	20230627	171400	189700530	19000	19000	19000	19000	0
84	20230627	171300	189700530	19000	19000	19000	19000	0
85	20230627	171200	189700530	19000	19000	19000	19000	0
86	20230627	171100	189700530	19000	19000	19000	19000	0
87	20230627	171000	189700530	19000	19000	19000	19000	0
88	20230627	170900	189700530	19000	19000	19000	19000	0
89	20230627	170800	189700530	19000	19000	19000	19000	0
90	20230627	170700	189700530	19000	19000	19000	19000	0
91	20230627	170600	189700530	19000	19000	19000	19000	0
92	20230627	170500	189700530	19000	19000	19000	19000	416
93	20230627	170400	189700530	19000	19000	19000	19000	0
94	20230627	170300	189700530	19000	19000	19000	19000	0
95	20230627	170200	189700530	19000	19000	19000	19000	0
96	20230627	170100	189700530	19000	19000	19000	19000	0
97	20230627	170000	189700530	19000	19000	19000	19000	0
98	20230627	165900	189700530	19000	19000	19000	19000	0
99	20230627	165800	189700530	19000	19000	19000	19000	0
100	20230627	165700	189700530	19000	19000	19000	19000	0
101	20230627	165600	189700530	19000	19000	19000	19000	0
102	20230627	165500	189700530	19000	19000	19000	19000	0
103	20230627	165400	189700530	19000	19000	19000	19000	0
104	20230627	165300	189700530	19000	19000	19000	19000	0
105	20230627	165200	189700530	19000	19000	19000	19000	0
106	20230627	165100	189700530	19000	19000	19000	19000	0
107	20230627	165000	189700530	19000	19000	19000	19000	0
108	20230627	164900	189700530	19000	19000	19000	19000	0
109	20230627	164800	189700530	19000	19000	19000	19000	0
110	20230627	164700	189700530	19000	19000	19000	19000	0
111	20230627	164600	189700530	19000	19000	19000	19000	0
112	20230627	164500	189700530	19000	19000	19000	19000	0
113	20230627	164400	189700530	19000	19000	19000	19000	0
114	20230627	164300	189700530	19000	19000	19000	19000	0
115	20230627	164200	189700530	19000	19000	19000	19000	0
116	20230627	164100	189700530	19000	19000	19000	19000	0
117	20230627	164000	189700530	19000	19000	19000	19000	0
118	20230627	163900	189700530	19000	19000	19000	19000	0
119	20230627	163800	189700530	19000	19000	19000	19000	0
120	20230627	163700	189700530	19000	19000	19000	19000	0
121	20230627	163600	189700530	19000	19000	19000	19000	0
122	20230627	163500	189700530	19000	19000	19000	19000	416
123	20230627	163400	189700530	19000	19000	19000	19000	0
124	20230627	163300	189700530	19000	19000	19000	19000	0
125	20230627	163200	189700530	19000	19000	19000	19000	0
126	20230627	163100	189700530	19000	19000	19000	19000	0
127	20230627	163000	189700530	19000	19000	19000	19000	0
128	20230627	162900	189700530	19000	19000	19000	19000	0
129	20230627	162800	189700530	19000	19000	19000	19000	0
130	20230627	162700	189700530	19000	19000	19000	19000	0
131	20230627	162600	189700530	19000	19000	19000	19000	0
132	20230627	162500	189700530	19000	19000	19000	19000	0
133	20230627	162400	189700530	19000	19000	19000	19000	0
134	20230627	162300	189700530	19000	19000	19000	19000	0
135	20230627	162200	189700530	19000	19000	19000	19000	0
136	20230627	162100	189700530	19000	19000	19000	19000	0
137	20230627	162000	189700530	19000	19000	19000	19000	0
138	20230627	161900	189700530	19000	19000	19000	19000	0
139	20230627	161800	189700530	19000	19000	19000	19000	0
140	20230627	161700	189700530	19000	19000	19000	19000	0
141	20230627	161600	189700530	19000	19000	19000	19000	0
142	20230627	161500	189700530	19000	19000	19000	19000	0
143	20230627	161400	189700530	19000	19000	19000	19000	0
144	20230627	161300	189700530	19000	19000	19000	19000	0
145	20230627	161200	189700530	19000	19000	19000	19000	0
146	20230627	161100	189700530	19000	19000	19000	19000	0
147	20230627	161000	189700530	19000	19000	19000	19000	0
148	20230627	160900	189700530	19000	19000	19000	19000	0
149	20230627	160800	189700530	19000	19000	19000	19000	0
150	20230627	160700	189700530	19000	19000	19000	19000	0
151	20230627	160600	189700530	19000	19000	19000	19000	0
152	20230627	160500	189700530	19000	19000	19000	19000	416
153	20230627	160400	189700530	19000	19000	19000	19000	0
154	20230627	160300	189700530	19000	19000	19000	19000	0
155	20230627	160200	189700530	19000	19000	19000	19000	0
156	20230627	160100	189700530	19000	19000	19000	19000	0
157	20230627	160000	189700530	19000	19000	19000	19000	0
158	20230627	155900	189700530	19000	19000	19000	19000	0
159	20230627	155800	189700530	19000	19000	19000	19000	0
160	20230627	155700	189700530	19000	19000	19000	19000	0
161	20230627	155600	189700530	19000	19000	19000	19000	0
162	20230627	155500	189700530	19000	19000	19000	19000	0
163	20230627	155400	189700530	19000	19000	19000	19000	0
164	20230627	155300	189700530	19000	19000	19000	19000	0
165	20230627	155200	189700530	19000	19000	19000	19000	0
166	20230627	155100	189700530	19000	19000	19000	19000	0
167	20230627	155000	189700530	19000	19000	19000	19000	0
168	20230627	154900	189700530	19000	19000	19000	19000	0
169	20230627	154800	189700530	19000	19000	19000	19000	0
170	20230627	154700	189700530	19000	19000	19000	19000	0
171	20230627	154600	189700530	19000	19000	19000	19000	0
172	20230627	154500	189700530	19000	19000	19000	19000	0
173	20230627	154400	189700530	19000	19000	19000	19000	0
174	20230627	154300	189700530	19000	19000	19000	19000	0
175	20230627	154200	189700530	19000	19000	19000	19000	0
176	20230627	154100	189700530	19000	19000	19000	19000	0
177	20230627	154000	189700530	19000	19000	19000	19000	0
178	20230627	153900	189700530	19000	19000	19000	19000	0
179	20230627	153800	189700530	19000	19000	19000	19000	0
180	20230627	153700	189700530	19000	19000	19000	19000	0
181	20230627	153600	189700530	19000	19000	19000	19000	0
182	20230627	153500	189700530	19000	19000	19000	19000	416
183	20230627	153400	189700530	19000	19000	19000	19000	0
184	20230627	153300	189700530	19000	19000	19000	19000	0
185	20230627	153200	189700530	19000	19000	19000	19000	0
186	20230627	153100	189700530	19000	19000	19000	19000	0
187	20230627	153000	189700530	19000	19000	19000	19000	416
188	20230627	152900	181796530	19020	19020	19020	19020	0
189	20230627	152800	181796530	19020	19020	19020	19020	0
190	20230627	152700	181796530	19020	19020	19020	19020	0
191	20230627	152600	181796530	19020	19020	19020	19020	0
192	20230627	152500	181796530	19020	19020	19020	19020	0
193	20230627	152400	181796530	19020	19020	19020	19020	0
194	20230627	152300	181796530	19020	19020	19020	19020	0
195	20230627	152200	181796530	19020	19020	19020	19020	0
196	20230627	152100	181796530	19020	19020	19020	19020	0
197	20230627	152000	181796530	19020	19020	19020	19020	0
198	20230627	151900	181796530	19020	19020	19020	19020	0
199	20230627	151800	181796530	19020	19020	19020	19020	100
200	20230627	151700	179894530	19020	19020	19020	19020	1
201	20230627	151600	179875510	18980	18980	18980	18980	0
202	20230627	151500	179875510	18980	18980	18980	18980	0
203	20230627	151400	179875510	18980	18990	18990	18980	20
204	20230627	151300	179495750	19020	18990	19020	18990	85
205	20230627	151200	177881570	18990	18990	18990	18990	0
206	20230627	151100	177881570	18990	18990	18990	18990	0
207	20230627	151000	177881570	18990	18990	18990	18990	1
208	20230627	150900	177862580	18990	18990	18990	18990	0
209	20230627	150800	177862580	18990	18990	18990	18990	0
210	20230627	150700	177862580	18990	18990	18990	18990	0
211	20230627	150600	177862580	18990	18980	18990	18980	6
212	20230627	150500	177748690	18980	18980	18980	18980	0
213	20230627	150400	177748690	18980	18980	18980	18980	0
214	20230627	150300	177748690	18980	18980	18980	18980	10
215	20230627	150200	177558890	18980	18980	18980	18980	0
216	20230627	150100	177558890	18980	18980	18980	18980	115
217	20230627	150000	175376190	18980	19010	19010	18980	84
218	20230627	145900	173780730	19010	19020	19020	19010	119
219	20230627	145800	171517490	19020	19020	19020	19020	2
220	20230627	145700	171479450	19010	19010	19010	19010	0
221	20230627	145600	171479450	19010	19010	19010	19010	0
222	20230627	145500	171479450	19010	19010	19010	19010	12
223	20230627	145400	171251330	19010	19010	19010	19010	1
224	20230627	145300	171232320	19010	18980	19010	18980	51
225	20230627	145200	170264310	19010	19010	19010	19010	0
226	20230627	145100	170264310	19010	19010	19010	19010	0
227	20230627	145000	170264310	19010	19010	19010	19010	0
228	20230627	144900	170264310	19010	19010	19010	19010	0
229	20230627	144800	170264310	19010	19010	19010	19010	1
230	20230627	144700	170245300	19010	19010	19010	19010	1
231	20230627	144600	170226290	18980	18980	18980	18980	0
232	20230627	144500	170226290	18980	18980	18980	18980	0
233	20230627	144400	170226290	18980	18990	18990	18980	280
234	20230627	144300	164911850	18990	18990	18990	18990	0
235	20230627	144200	164911850	18990	18990	18990	18990	0
236	20230627	144100	164911850	18990	18990	18990	18990	0
237	20230627	144000	164911850	18990	18990	18990	18990	135
238	20230627	143900	162348200	18990	18990	18990	18990	0
239	20230627	143800	162348200	18990	18990	18990	18990	8
240	20230627	143700	162196280	19000	19000	19000	19000	0
241	20230627	143600	162196280	19000	19000	19000	19000	7
242	20230627	143500	162063280	19030	19030	19030	19030	0
243	20230627	143400	162063280	19030	19000	19030	19000	79
244	20230627	143300	160562250	19030	19030	19030	19030	1
245	20230627	143200	160543220	19000	19000	19000	19000	36
246	20230627	143100	159859220	19000	19000	19000	19000	0
247	20230627	143000	159859220	19000	19000	19000	19000	20
248	20230627	142900	159479220	19000	19000	19000	19000	0
249	20230627	142800	159479220	19000	19000	19000	19000	20
250	20230627	142700	159099220	19030	19030	19030	19030	0
251	20230627	142600	159099220	19030	19030	19030	19030	56
252	20230627	142500	158033540	19040	19040	19040	19040	0
253	20230627	142400	158033540	19040	19040	19040	19040	3
254	20230627	142300	157976420	19040	19030	19040	19030	24
255	20230627	142200	157519690	19030	19030	19030	19030	0
256	20230627	142100	157519690	19030	19030	19030	19030	0
257	20230627	142000	157519690	19030	19020	19030	19020	300
258	20230627	141900	151812090	19020	19020	19020	19020	0
259	20230627	141800	151812090	19020	19020	19020	19020	0
260	20230627	141700	151812090	19020	19020	19020	19020	0
261	20230627	141600	151812090	19020	19020	19020	19020	0
262	20230627	141500	151812090	19020	19020	19020	19020	0
263	20230627	141400	151812090	19020	19020	19020	19020	0
264	20230627	141300	151812090	19020	19020	19020	19020	0
265	20230627	141200	151812090	19020	19020	19020	19020	0
266	20230627	141100	151812090	19020	19020	19020	19020	2
267	20230627	141000	151774050	18980	18980	18980	18980	29
268	20230627	140900	151223630	18990	18990	18990	18990	0
269	20230627	140800	151223630	18990	18990	18990	18990	0
270	20230627	140700	151223630	18990	18990	18990	18990	0
271	20230627	140600	151223630	18990	18990	18990	18990	0
272	20230627	140500	151223630	18990	18990	18990	18990	1
273	20230627	140400	151204640	19030	19030	19030	19030	0
274	20230627	140300	151204640	19030	19030	19030	19030	0
275	20230627	140200	151204640	19030	19030	19030	19030	0
276	20230627	140100	151204640	19030	19030	19030	19030	0
277	20230627	140000	151204640	19030	19030	19030	19030	0
278	20230627	135900	151204640	19030	19030	19030	19030	0
279	20230627	135800	151204640	19030	19030	19030	19030	0
280	20230627	135700	151204640	19030	19030	19030	19030	0
281	20230627	135600	151204640	19030	19020	19030	19020	41
282	20230627	135500	150424710	19000	19000	19000	19000	148
283	20230627	135400	147612710	19000	19000	19000	19000	0
284	20230627	135300	147612710	19000	19000	19000	19000	0
285	20230627	135200	147612710	19000	19000	19000	19000	0
286	20230627	135100	147612710	19000	19000	19000	19000	0
287	20230627	135000	147612710	19000	18990	19000	18990	12
288	20230627	134900	147384810	18990	18990	18990	18990	10
289	20230627	134800	147194910	18970	18970	18970	18970	0
290	20230627	134700	147194910	18970	18970	18970	18970	30
291	20230627	134600	146625810	18990	18990	18990	18990	0
292	20230627	134500	146625810	18990	18990	18990	18990	0
293	20230627	134400	146625810	18990	18990	18990	18990	10
294	20230627	134300	146435910	19000	19000	19000	19000	70
295	20230627	134200	145105910	19000	19000	19000	19000	15
296	20230627	134100	144820910	19020	19020	19020	19020	0
297	20230627	134000	144820910	19020	19020	19020	19020	0
298	20230627	133900	144820910	19020	19020	19020	19020	0
299	20230627	133800	144820910	19020	19020	19020	19020	0
300	20230627	133700	144820910	19020	19020	19020	19020	0
301	20230627	133600	144820910	19020	19010	19020	19010	100
302	20230627	133500	142919240	19010	19010	19010	19010	0
303	20230627	133400	142919240	19010	19010	19010	19010	113
304	20230627	133300	140771110	19000	19000	19000	19000	0
305	20230627	133200	140771110	19000	19000	19000	19000	0
306	20230627	133100	140771110	19000	19000	19000	19000	0
307	20230627	133000	140771110	19000	19000	19000	19000	0
308	20230627	132900	140771110	19000	19000	19000	19000	1
309	20230627	132800	140752110	19000	19000	19000	19000	0
310	20230627	132700	140752110	19000	19000	19000	19000	49
311	20230627	132600	139821110	19000	19000	19000	19000	0
312	20230627	132500	139821110	19000	19000	19000	19000	0
313	20230627	132400	139821110	19000	19000	19000	19000	0
314	20230627	132300	139821110	19000	19000	19000	19000	0
315	20230627	132200	139821110	19000	19000	19000	19000	51
316	20230627	132100	138852110	19000	19000	19000	19000	0
317	20230627	132000	138852110	19000	18990	19000	18990	169
318	20230627	131900	135641470	18950	18960	18960	18950	363
319	20230627	131800	128760790	18960	18960	18960	18960	0
320	20230627	131700	128760790	18960	18960	18960	18960	0
321	20230627	131600	128760790	18960	18960	18960	18960	0
322	20230627	131500	128760790	18960	18960	18960	18960	0
323	20230627	131400	128760790	18960	18960	18960	18960	1
324	20230627	131300	128741830	18970	18970	18970	18970	0
325	20230627	131200	128741830	18970	18970	18970	18970	0
326	20230627	131100	128741830	18970	18970	18970	18970	0
327	20230627	131000	128741830	18970	18970	18970	18970	0
328	20230627	130900	128741830	18970	18970	18970	18970	0
329	20230627	130800	128741830	18970	18970	18970	18970	0
330	20230627	130700	128741830	18970	18970	18970	18970	0
331	20230627	130600	128741830	18970	18970	18970	18970	0
332	20230627	130500	128741830	18970	18970	18970	18970	41
333	20230627	130400	127964060	18980	18980	18980	18980	0
334	20230627	130300	127964060	18980	18980	18980	18980	0
335	20230627	130200	127964060	18980	18980	18980	18980	0
336	20230627	130100	127964060	18980	18980	18980	18980	11
337	20230627	130000	127755280	19000	19000	19000	19000	20
338	20230627	125900	127375280	18980	18980	18980	18980	0
339	20230627	125800	127375280	18980	18980	18980	18980	0
340	20230627	125700	127375280	18980	18980	18980	18980	0
341	20230627	125600	127375280	18980	18980	18980	18980	0
342	20230627	125500	127375280	18980	18980	18980	18980	0
343	20230627	125400	127375280	18980	18980	18980	18980	0
344	20230627	125300	127375280	18980	18980	18980	18980	0
345	20230627	125200	127375280	18980	18980	18980	18980	0
346	20230627	125100	127375280	18980	18980	18980	18980	0
347	20230627	125000	127375280	18980	18980	18980	18980	5
348	20230627	124900	127280380	18990	18990	18990	18990	5
349	20230627	124800	127185430	19000	19000	19000	19000	0
350	20230627	124700	127185430	19000	18990	19000	18990	100
351	20230627	124600	125285550	18980	18980	18980	18980	0
352	20230627	124500	125285550	18980	18980	18980	18980	0
353	20230627	124400	125285550	18980	18980	18980	18980	0
354	20230627	124300	125285550	18980	18980	18980	18980	0
355	20230627	124200	125285550	18980	18980	18980	18980	0
356	20230627	124100	125285550	18980	18980	18980	18980	0
357	20230627	124000	125285550	18980	18980	18980	18980	0
358	20230627	123900	125285550	18980	18980	18980	18980	0
359	20230627	123800	125285550	18980	18980	18980	18980	0
360	20230627	123700	125285550	18980	18980	19000	18980	105
361	20230627	123600	123291220	18980	18980	18980	18980	0
362	20230627	123500	123291220	18980	18980	18980	18980	0
363	20230627	123400	123291220	18980	18980	18980	18980	0
364	20230627	123300	123291220	18980	18980	18980	18980	0
365	20230627	123200	123291220	18980	18980	18980	18980	0
366	20230627	123100	123291220	18980	18990	18990	18980	21
367	20230627	123000	122892560	18990	18990	18990	18990	0
368	20230627	122900	122892560	18990	18990	18990	18990	2
369	20230627	122800	122854580	19010	19010	19010	19010	0
370	20230627	122700	122854580	19010	19010	19010	19010	0
371	20230627	122600	122854580	19010	19010	19010	19010	0
372	20230627	122500	122854580	19010	19010	19010	19010	0
373	20230627	122400	122854580	19010	19010	19010	19010	0
374	20230627	122300	122854580	19010	19010	19010	19010	0
375	20230627	122200	122854580	19010	19010	19010	19010	0
376	20230627	122100	122854580	19010	19010	19010	19010	0
377	20230627	122000	122854580	19010	19010	19010	19010	0
378	20230627	121900	122854580	19010	19010	19010	19010	0
379	20230627	121800	122854580	19010	19010	19010	19010	0
380	20230627	121700	122854580	19010	19010	19010	19010	0
381	20230627	121600	122854580	19010	19010	19010	19010	0
382	20230627	121500	122854580	19010	19010	19010	19010	0
383	20230627	121400	122854580	19010	19010	19010	19010	0
384	20230627	121300	122854580	19010	19010	19010	19010	0
385	20230627	121200	122854580	19010	19010	19010	19010	0
386	20230627	121100	122854580	19010	19010	19010	19010	0
387	20230627	121000	122854580	19010	19010	19010	19010	0
388	20230627	120900	122854580	19010	19010	19010	19010	0
389	20230627	120800	122854580	19010	19010	19010	19010	7
390	20230627	120700	122721510	19010	19010	19010	19010	0
391	20230627	120600	122721510	19010	19010	19010	19010	0
392	20230627	120500	122721510	19010	19010	19010	19010	0
393	20230627	120400	122721510	19010	19010	19010	19010	0
394	20230627	120300	122721510	19010	19000	19010	19000	6
395	20230627	120200	122607500	18980	18980	18980	18980	0
396	20230627	120100	122607500	18980	18980	18980	18980	0
397	20230627	120000	122607500	18980	18980	18980	18980	0
398	20230627	115900	122607500	18980	18980	18980	18980	0
399	20230627	115800	122607500	18980	18980	18980	18980	289
400	20230627	115700	117122280	18980	18980	18980	18980	80
401	20230627	115600	115603880	18980	18990	18990	18980	10
402	20230627	115500	115413990	19030	19030	19030	19030	0
403	20230627	115400	115413990	19030	18970	19030	18970	563
404	20230627	115300	104725190	18970	18970	18970	18970	0
405	20230627	115200	104725190	18970	18970	18970	18970	0
406	20230627	115100	104725190	18970	18970	18970	18970	8
407	20230627	115000	104573430	18970	18970	18970	18970	0
408	20230627	114900	104573430	18970	18970	18970	18970	0
409	20230627	114800	104573430	18970	18970	18970	18970	0
410	20230627	114700	104573430	18970	18970	18970	18970	0
411	20230627	114600	104573430	18970	18970	18970	18970	0
412	20230627	114500	104573430	18970	18970	18970	18970	0
413	20230627	114400	104573430	18970	18970	18970	18970	0
414	20230627	114300	104573430	18970	18970	18970	18970	0
415	20230627	114200	104573430	18970	18970	18970	18970	70
416	20230627	114100	103245530	19000	19000	19000	19000	0
417	20230627	114000	103245530	19000	19000	19000	19000	0
418	20230627	113900	103245530	19000	19000	19000	19000	0
419	20230627	113800	103245530	19000	19000	19000	19000	0
420	20230627	113700	103245530	19000	19000	19000	19000	1
421	20230627	113600	103226530	18980	18980	18980	18980	0
422	20230627	113500	103226530	18980	18980	18980	18980	0
423	20230627	113400	103226530	18980	18980	18980	18980	0
424	20230627	113300	103226530	18980	18980	18980	18980	0
425	20230627	113200	103226530	18980	18980	18980	18980	0
426	20230627	113100	103226530	18980	19000	19000	18980	18
427	20230627	113000	102884700	19000	19000	19000	19000	0
428	20230627	112900	102884700	19000	19000	19000	19000	41
429	20230627	112800	102105700	19000	19000	19000	19000	0
430	20230627	112700	102105700	19000	19000	19000	19000	0
431	20230627	112600	102105700	19000	19000	19000	19000	0
432	20230627	112500	102105700	19000	19000	19000	19000	0
433	20230627	112400	102105700	19000	19000	19000	19000	0
434	20230627	112300	102105700	19000	19000	19000	19000	265
435	20230627	112200	97070700	19000	18990	19000	18990	253
436	20230627	112100	92263900	18980	18980	18980	18980	0
437	20230627	112000	92263900	18980	18980	18980	18980	0
438	20230627	111900	92263900	18980	18980	18980	18980	10
439	20230627	111800	92074100	19000	19000	19000	19000	0
440	20230627	111700	92074100	19000	18980	19000	18980	100
441	20230627	111600	90175470	18960	18960	18960	18960	0
442	20230627	111500	90175470	18960	18960	18960	18960	0
443	20230627	111400	90175470	18960	18960	18960	18960	0
444	20230627	111300	90175470	18960	18960	18960	18960	0
445	20230627	111200	90175470	18960	18960	18960	18960	0
446	20230627	111100	90175470	18960	18960	18960	18960	0
447	20230627	111000	90175470	18960	18960	18960	18960	0
448	20230627	110900	90175470	18960	18960	18960	18960	0
449	20230627	110800	90175470	18960	18960	18960	18960	2
450	20230627	110700	90137550	18950	18950	18950	18950	0
451	20230627	110600	90137550	18950	18950	18950	18950	0
452	20230627	110500	90137550	18950	18950	18950	18950	0
453	20230627	110400	90137550	18950	18950	18950	18950	236
454	20230627	110300	85665350	18960	18960	18960	18960	0
455	20230627	110200	85665350	18960	18960	18960	18960	98
456	20230627	110100	83807270	18970	18980	18980	18970	31
457	20230627	110000	83219190	18980	18980	18980	18980	0
458	20230627	105900	83219190	18980	18980	18980	18980	0
459	20230627	105800	83219190	18980	18980	18980	18980	0
460	20230627	105700	83219190	18980	18980	18980	18980	0
461	20230627	105600	83219190	18980	18980	18980	18980	0
462	20230627	105500	83219190	18980	18980	18980	18980	60
463	20230627	105400	82080390	18960	18960	18960	18960	0
464	20230627	105300	82080390	18960	18960	18960	18960	0
465	20230627	105200	82080390	18960	18960	18960	18960	0
466	20230627	105100	82080390	18960	18960	18960	18960	0
467	20230627	105000	82080390	18960	18960	18960	18960	25
468	20230627	104900	81606390	18970	18970	18970	18970	0
469	20230627	104800	81606390	18970	18970	18970	18970	5
470	20230627	104700	81511540	18980	18980	18980	18980	0
471	20230627	104600	81511540	18980	18980	18980	18980	1
472	20230627	104500	81492560	18980	18980	18980	18980	0
473	20230627	104400	81492560	18980	18980	18980	18980	0
474	20230627	104300	81492560	18980	18980	18980	18980	0
475	20230627	104200	81492560	18980	18980	18980	18980	0
476	20230627	104100	81492560	18980	18980	18980	18980	0
477	20230627	104000	81492560	18980	18980	18980	18980	0
478	20230627	103900	81492560	18980	18980	19000	18980	420
479	20230627	103800	73515810	18980	18980	18980	18980	0
480	20230627	103700	73515810	18980	18980	18980	18980	0
481	20230627	103600	73515810	18980	18980	18980	18980	0
482	20230627	103500	73515810	18980	18980	18980	18980	0
483	20230627	103400	73515810	18980	18980	18980	18980	0
484	20230627	103300	73515810	18980	18980	18980	18980	0
485	20230627	103200	73515810	18980	18980	18980	18980	0
486	20230627	103100	73515810	18980	18980	18980	18980	0
487	20230627	103000	73515810	18980	18980	18980	18980	0
488	20230627	102900	73515810	18980	18980	18980	18980	0
489	20230627	102800	73515810	18980	18980	18980	18980	0
490	20230627	102700	73515810	18980	18980	18980	18980	0
491	20230627	102600	73515810	18980	18980	18980	18980	0
492	20230627	102500	73515810	18980	18980	18980	18980	0
493	20230627	102400	73515810	18980	18980	18980	18980	0
494	20230627	102300	73515810	18980	18970	18980	18970	2
495	20230627	102200	73477860	18960	18960	18960	18960	1
496	20230627	102100	73458900	18980	18980	18980	18980	1
497	20230627	102000	73439920	18960	18960	18960	18960	0
498	20230627	101900	73439920	18960	18960	18960	18960	0
499	20230627	101800	73439920	18960	18960	18960	18960	0
500	20230627	101700	73439920	18960	18960	18960	18960	0
501	20230627	101600	73439920	18960	18960	18960	18960	4
502	20230627	101500	73364080	18980	18980	18980	18980	0
503	20230627	101400	73364080	18980	18980	18980	18980	0
504	20230627	101300	73364080	18980	18980	18980	18980	1
505	20230627	101200	73345100	18960	18960	18960	18960	0
506	20230627	101100	73345100	18960	18960	18960	18960	26
507	20230627	101000	72852140	18960	18960	18960	18960	0
508	20230627	100900	72852140	18960	18960	18960	18960	0
509	20230627	100800	72852140	18960	18960	18960	18960	0
510	20230627	100700	72852140	18960	18960	18960	18960	0
511	20230627	100600	72852140	18960	18960	18960	18960	0
512	20230627	100500	72852140	18960	18960	18960	18960	0
513	20230627	100400	72852140	18960	18960	18960	18960	2
514	20230627	100300	72814220	18980	18980	18980	18980	0
515	20230627	100200	72814220	18980	18980	18980	18980	0
516	20230627	100100	72814220	18980	18980	18980	18980	0
517	20230627	100000	72814220	18980	18980	18980	18980	0
518	20230627	095900	72814220	18980	18980	18980	18980	0
519	20230627	095800	72814220	18980	18980	18980	18980	0
520	20230627	095700	72814220	18980	18980	18980	18980	1
521	20230627	095600	72795240	18990	18990	18990	18990	0
522	20230627	095500	72795240	18990	18990	18990	18990	0
523	20230627	095400	72795240	18990	18990	18990	18990	0
524	20230627	095300	72795240	18990	18990	18990	18990	0
525	20230627	095200	72795240	18990	18990	18990	18990	0
526	20230627	095100	72795240	18990	18990	18990	18990	0
527	20230627	095000	72795240	18990	18990	18990	18990	0
528	20230627	094900	72795240	18990	18990	18990	18990	7
529	20230627	094800	72662310	18990	18990	18990	18990	2
530	20230627	094700	72624330	18990	18990	18990	18990	102
531	20230627	094600	70687350	18990	18990	18990	18990	0
532	20230627	094500	70687350	18990	18990	18990	18990	2
533	20230627	094400	70649370	18990	18990	18990	18990	2
534	20230627	094300	70611390	19000	19000	19000	19000	0
535	20230627	094200	70611390	19000	19000	19000	19000	0
536	20230627	094100	70611390	19000	19000	19000	19000	0
537	20230627	094000	70611390	19000	19000	19000	19000	1
538	20230627	093900	70592390	19000	19000	19000	19000	0
539	20230627	093800	70592390	19000	19000	19000	19000	0
540	20230627	093700	70592390	19000	19000	19000	19000	0
541	20230627	093600	70592390	19000	19000	19000	19000	0
542	20230627	093500	70592390	19000	19000	19000	19000	1
543	20230627	093400	70573390	18970	18970	18970	18970	5
544	20230627	093300	70478540	19000	19000	19000	19000	0
545	20230627	093200	70478540	19000	18950	19000	18940	164
546	20230627	093100	67368490	19000	19000	19000	19000	0
547	20230627	093000	67368490	19000	19000	19000	19000	0
548	20230627	092900	67368490	19000	19000	19000	19000	500
549	20230627	092800	57868490	19010	19010	19010	19010	0
550	20230627	092700	57868490	19010	19010	19010	19010	0
551	20230627	092600	57868490	19010	19010	19010	19010	0
552	20230627	092500	57868490	19010	19000	19010	19000	320
553	20230627	092400	51788290	19000	19000	19000	19000	53
554	20230627	092300	50781290	19000	19000	19000	19000	60
555	20230627	092200	49641290	19000	18850	19000	18850	2107
556	20230627	092100	9702500	18860	18860	18860	18860	0
557	20230627	092000	9702500	18860	18860	18860	18860	0
558	20230627	091900	9702500	18860	18860	18860	18860	1
559	20230627	091800	9683640	18860	18870	18870	18860	18
560	20230627	091700	9344150	18880	18880	18880	18880	0
561	20230627	091600	9344150	18880	18880	18880	18880	0
562	20230627	091500	9344150	18880	18880	18880	18880	0
563	20230627	091400	9344150	18880	18880	18900	18880	234
564	20230627	091300	4923670	18880	18910	18910	18880	4
565	20230627	091200	4848090	18880	18880	18880	18880	0
566	20230627	091100	4848090	18880	18910	18910	18880	4
567	20230627	091000	4772510	18910	18910	18910	18910	20
568	20230627	090900	4394310	18910	18840	18910	18840	18
569	20230627	090800	4055120	18840	18940	18940	18840	188
570	20230627	090700	511580	18940	18940	18940	18940	0
571	20230627	090600	511580	18940	18940	18940	18940	0
572	20230627	090500	511580	18940	18940	18940	18940	17
573	20230627	090400	189600	18960	18960	18960	18960	0
574	20230627	090300	189600	18960	18960	18960	18960	0
575	20230627	090200	189600	18960	18960	18960	18960	10
576	20230627	090100	0	18960	18960	18960	18960	0
577	20230627	090000	0	18960	18960	18960	18960	0