KissMeData/002240/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183500	200017330	19060	19060	19060	19060	382
3	20230628	183400	200017330	19060	19060	19060	19060	0
4	20230628	183300	200017330	19060	19060	19060	19060	0
5	20230628	183200	200017330	19060	19060	19060	19060	0
6	20230628	183100	200017330	19060	19060	19060	19060	0
7	20230628	183000	200017330	19060	19060	19060	19060	0
8	20230628	182900	200017330	19060	19060	19060	19060	0
9	20230628	182800	200017330	19060	19060	19060	19060	0
10	20230628	182700	200017330	19060	19060	19060	19060	0
11	20230628	182600	200017330	19060	19060	19060	19060	0
12	20230628	182500	200017330	19060	19060	19060	19060	0
13	20230628	182400	200017330	19060	19060	19060	19060	0
14	20230628	182300	200017330	19060	19060	19060	19060	0
15	20230628	182200	200017330	19060	19060	19060	19060	0
16	20230628	182100	200017330	19060	19060	19060	19060	0
17	20230628	182000	200017330	19060	19060	19060	19060	0
18	20230628	181900	200017330	19060	19060	19060	19060	0
19	20230628	181800	200017330	19060	19060	19060	19060	0
20	20230628	181700	200017330	19060	19060	19060	19060	0
21	20230628	181600	200017330	19060	19060	19060	19060	0
22	20230628	181500	200017330	19060	19060	19060	19060	0
23	20230628	181400	200017330	19060	19060	19060	19060	0
24	20230628	181300	200017330	19060	19060	19060	19060	0
25	20230628	181200	200017330	19060	19060	19060	19060	0
26	20230628	181100	200017330	19060	19060	19060	19060	0
27	20230628	181000	200017330	19060	19060	19060	19060	0
28	20230628	180900	200017330	19060	19060	19060	19060	0
29	20230628	180800	200017330	19060	19060	19060	19060	0
30	20230628	180700	200017330	19060	19060	19060	19060	0
31	20230628	180600	200017330	19060	19060	19060	19060	0
32	20230628	180500	200017330	19060	19060	19060	19060	382
33	20230628	180400	200017330	19060	19060	19060	19060	0
34	20230628	180300	200017330	19060	19060	19060	19060	0
35	20230628	180200	200017330	19060	19060	19060	19060	0
36	20230628	180100	200017330	19060	19060	19060	19060	0
37	20230628	180000	200017330	19060	19060	19060	19060	0
38	20230628	175900	200017330	19060	19060	19060	19060	0
39	20230628	175800	200017330	19060	19060	19060	19060	0
40	20230628	175700	200017330	19060	19060	19060	19060	0
41	20230628	175600	200017330	19060	19060	19060	19060	0
42	20230628	175500	200017330	19060	19060	19060	19060	0
43	20230628	175400	200017330	19060	19060	19060	19060	0
44	20230628	175300	200017330	19060	19060	19060	19060	0
45	20230628	175200	200017330	19060	19060	19060	19060	0
46	20230628	175100	200017330	19060	19060	19060	19060	0
47	20230628	175000	200017330	19060	19060	19060	19060	0
48	20230628	174900	200017330	19060	19060	19060	19060	0
49	20230628	174800	200017330	19060	19060	19060	19060	0
50	20230628	174700	200017330	19060	19060	19060	19060	0
51	20230628	174600	200017330	19060	19060	19060	19060	0
52	20230628	174500	200017330	19060	19060	19060	19060	0
53	20230628	174400	200017330	19060	19060	19060	19060	0
54	20230628	174300	200017330	19060	19060	19060	19060	0
55	20230628	174200	200017330	19060	19060	19060	19060	0
56	20230628	174100	200017330	19060	19060	19060	19060	0
57	20230628	174000	200017330	19060	19060	19060	19060	0
58	20230628	173900	200017330	19060	19060	19060	19060	0
59	20230628	173800	200017330	19060	19060	19060	19060	0
60	20230628	173700	200017330	19060	19060	19060	19060	0
61	20230628	173600	200017330	19060	19060	19060	19060	0
62	20230628	173500	200017330	19060	19060	19060	19060	382
63	20230628	173400	200017330	19060	19060	19060	19060	0
64	20230628	173300	200017330	19060	19060	19060	19060	0
65	20230628	173200	200017330	19060	19060	19060	19060	0
66	20230628	173100	200017330	19060	19060	19060	19060	0
67	20230628	173000	200017330	19060	19060	19060	19060	0
68	20230628	172900	200017330	19060	19060	19060	19060	0
69	20230628	172800	200017330	19060	19060	19060	19060	0
70	20230628	172700	200017330	19060	19060	19060	19060	0
71	20230628	172600	200017330	19060	19060	19060	19060	0
72	20230628	172500	200017330	19060	19060	19060	19060	0
73	20230628	172400	200017330	19060	19060	19060	19060	0
74	20230628	172300	200017330	19060	19060	19060	19060	0
75	20230628	172200	200017330	19060	19060	19060	19060	0
76	20230628	172100	200017330	19060	19060	19060	19060	0
77	20230628	172000	200017330	19060	19060	19060	19060	0
78	20230628	171900	200017330	19060	19060	19060	19060	0
79	20230628	171800	200017330	19060	19060	19060	19060	0
80	20230628	171700	200017330	19060	19060	19060	19060	0
81	20230628	171600	200017330	19060	19060	19060	19060	0
82	20230628	171500	200017330	19060	19060	19060	19060	0
83	20230628	171400	200017330	19060	19060	19060	19060	0
84	20230628	171300	200017330	19060	19060	19060	19060	0
85	20230628	171200	200017330	19060	19060	19060	19060	0
86	20230628	171100	200017330	19060	19060	19060	19060	0
87	20230628	171000	200017330	19060	19060	19060	19060	0
88	20230628	170900	200017330	19060	19060	19060	19060	0
89	20230628	170800	200017330	19060	19060	19060	19060	0
90	20230628	170700	200017330	19060	19060	19060	19060	0
91	20230628	170600	200017330	19060	19060	19060	19060	0
92	20230628	170500	200017330	19060	19060	19060	19060	382
93	20230628	170400	200017330	19060	19060	19060	19060	0
94	20230628	170300	200017330	19060	19060	19060	19060	0
95	20230628	170200	200017330	19060	19060	19060	19060	0
96	20230628	170100	200017330	19060	19060	19060	19060	0
97	20230628	170000	200017330	19060	19060	19060	19060	0
98	20230628	165900	200017330	19060	19060	19060	19060	0
99	20230628	165800	200017330	19060	19060	19060	19060	0
100	20230628	165700	200017330	19060	19060	19060	19060	0
101	20230628	165600	200017330	19060	19060	19060	19060	0
102	20230628	165500	200017330	19060	19060	19060	19060	0
103	20230628	165400	200017330	19060	19060	19060	19060	0
104	20230628	165300	200017330	19060	19060	19060	19060	0
105	20230628	165200	200017330	19060	19060	19060	19060	0
106	20230628	165100	200017330	19060	19060	19060	19060	0
107	20230628	165000	200017330	19060	19060	19060	19060	0
108	20230628	164900	200017330	19060	19060	19060	19060	0
109	20230628	164800	200017330	19060	19060	19060	19060	0
110	20230628	164700	200017330	19060	19060	19060	19060	0
111	20230628	164600	200017330	19060	19060	19060	19060	0
112	20230628	164500	200017330	19060	19060	19060	19060	0
113	20230628	164400	200017330	19060	19060	19060	19060	0
114	20230628	164300	200017330	19060	19060	19060	19060	0
115	20230628	164200	200017330	19060	19060	19060	19060	0
116	20230628	164100	200017330	19060	19060	19060	19060	0
117	20230628	164000	200017330	19060	19060	19060	19060	0
118	20230628	163900	200017330	19060	19060	19060	19060	0
119	20230628	163800	200017330	19060	19060	19060	19060	0
120	20230628	163700	200017330	19060	19060	19060	19060	0
121	20230628	163600	200017330	19060	19060	19060	19060	0
122	20230628	163500	200017330	19060	19060	19060	19060	382
123	20230628	163400	200017330	19060	19060	19060	19060	0
124	20230628	163300	200017330	19060	19060	19060	19060	0
125	20230628	163200	200017330	19060	19060	19060	19060	0
126	20230628	163100	200017330	19060	19060	19060	19060	0
127	20230628	163000	200017330	19060	19060	19060	19060	0
128	20230628	162900	200017330	19060	19060	19060	19060	0
129	20230628	162800	200017330	19060	19060	19060	19060	0
130	20230628	162700	200017330	19060	19060	19060	19060	0
131	20230628	162600	200017330	19060	19060	19060	19060	0
132	20230628	162500	200017330	19060	19060	19060	19060	0
133	20230628	162400	200017330	19060	19060	19060	19060	0
134	20230628	162300	200017330	19060	19060	19060	19060	0
135	20230628	162200	200017330	19060	19060	19060	19060	0
136	20230628	162100	200017330	19060	19060	19060	19060	0
137	20230628	162000	200017330	19060	19060	19060	19060	0
138	20230628	161900	200017330	19060	19060	19060	19060	0
139	20230628	161800	200017330	19060	19060	19060	19060	0
140	20230628	161700	200017330	19060	19060	19060	19060	0
141	20230628	161600	200017330	19060	19060	19060	19060	0
142	20230628	161500	200017330	19060	19060	19060	19060	0
143	20230628	161400	200017330	19060	19060	19060	19060	0
144	20230628	161300	200017330	19060	19060	19060	19060	0
145	20230628	161200	200017330	19060	19060	19060	19060	0
146	20230628	161100	200017330	19060	19060	19060	19060	0
147	20230628	161000	200017330	19060	19060	19060	19060	0
148	20230628	160900	200017330	19060	19060	19060	19060	0
149	20230628	160800	200017330	19060	19060	19060	19060	0
150	20230628	160700	200017330	19060	19060	19060	19060	0
151	20230628	160600	200017330	19060	19060	19060	19060	0
152	20230628	160500	200017330	19060	19060	19060	19060	382
153	20230628	160400	200017330	19060	19060	19060	19060	0
154	20230628	160300	200017330	19060	19060	19060	19060	0
155	20230628	160200	200017330	19060	19060	19060	19060	0
156	20230628	160100	200017330	19060	19060	19060	19060	0
157	20230628	160000	200017330	19060	19060	19060	19060	0
158	20230628	155900	200017330	19060	19060	19060	19060	0
159	20230628	155800	200017330	19060	19060	19060	19060	0
160	20230628	155700	200017330	19060	19060	19060	19060	0
161	20230628	155600	200017330	19060	19060	19060	19060	0
162	20230628	155500	200017330	19060	19060	19060	19060	0
163	20230628	155400	200017330	19060	19060	19060	19060	0
164	20230628	155300	200017330	19060	19060	19060	19060	0
165	20230628	155200	200017330	19060	19060	19060	19060	0
166	20230628	155100	200017330	19060	19060	19060	19060	0
167	20230628	155000	200017330	19060	19060	19060	19060	0
168	20230628	154900	200017330	19060	19060	19060	19060	0
169	20230628	154800	200017330	19060	19060	19060	19060	0
170	20230628	154700	200017330	19060	19060	19060	19060	0
171	20230628	154600	200017330	19060	19060	19060	19060	0
172	20230628	154500	200017330	19060	19060	19060	19060	0
173	20230628	154400	200017330	19060	19060	19060	19060	0
174	20230628	154300	200017330	19060	19060	19060	19060	0
175	20230628	154200	200017330	19060	19060	19060	19060	0
176	20230628	154100	200017330	19060	19060	19060	19060	0
177	20230628	154000	200017330	19060	19060	19060	19060	0
178	20230628	153900	200017330	19060	19060	19060	19060	0
179	20230628	153800	200017330	19060	19060	19060	19060	0
180	20230628	153700	200017330	19060	19060	19060	19060	0
181	20230628	153600	200017330	19060	19060	19060	19060	0
182	20230628	153500	200017330	19060	19060	19060	19060	382
183	20230628	153400	200017330	19060	19060	19060	19060	0
184	20230628	153300	200017330	19060	19060	19060	19060	0
185	20230628	153200	200017330	19060	19060	19060	19060	0
186	20230628	153100	200017330	19060	19060	19060	19060	0
187	20230628	153000	200017330	19060	19060	19060	19060	382
188	20230628	152900	192736410	19060	19060	19060	19060	0
189	20230628	152800	192736410	19060	19060	19060	19060	0
190	20230628	152700	192736410	19060	19060	19060	19060	0
191	20230628	152600	192736410	19060	19060	19060	19060	0
192	20230628	152500	192736410	19060	19060	19060	19060	0
193	20230628	152400	192736410	19060	19060	19060	19060	0
194	20230628	152300	192736410	19060	19060	19060	19060	0
195	20230628	152200	192736410	19060	19060	19060	19060	0
196	20230628	152100	192736410	19060	19060	19060	19060	0
197	20230628	152000	192736410	19060	19060	19060	19060	0
198	20230628	151900	192736410	19060	19000	19060	19000	518
199	20230628	151800	182889980	18940	18940	18940	18940	13
200	20230628	151700	182643760	18950	18950	18950	18950	0
201	20230628	151600	182643760	18950	19000	19000	18950	358
202	20230628	151500	175858980	19000	19000	19000	19000	1
203	20230628	151400	175839980	19000	19000	19000	19000	0
204	20230628	151300	175839980	19000	19000	19000	19000	2
205	20230628	151200	175801980	19000	19000	19000	19000	1
206	20230628	151100	175782980	19000	19000	19000	19000	0
207	20230628	151000	175782980	19000	19010	19010	19000	24
208	20230628	150900	175326970	19000	19000	19000	19000	0
209	20230628	150800	175326970	19000	19000	19000	19000	77
210	20230628	150700	173863970	19000	19000	19000	19000	0
211	20230628	150600	173863970	19000	19000	19000	19000	0
212	20230628	150500	173863970	19000	19010	19010	19000	59
213	20230628	150400	172742960	19010	19010	19010	19010	0
214	20230628	150300	172742960	19010	19010	19010	19010	0
215	20230628	150200	172742960	19010	19010	19010	19010	0
216	20230628	150100	172742960	19010	19010	19010	19010	0
217	20230628	150000	172742960	19010	19000	19010	19000	19
218	20230628	145900	172381800	19010	19010	19010	19010	17
219	20230628	145800	172058630	19000	19000	19000	19000	11
220	20230628	145700	171849630	19010	19010	19010	19010	108
221	20230628	145600	169796550	19010	19000	19010	19000	92
222	20230628	145500	168047750	19000	19000	19000	19000	19
223	20230628	145400	167686750	19000	19000	19000	19000	0
224	20230628	145300	167686750	19000	19000	19000	19000	0
225	20230628	145200	167686750	19000	19000	19000	19000	0
226	20230628	145100	167686750	19000	19000	19000	19000	0
227	20230628	145000	167686750	19000	19000	19000	19000	62
228	20230628	144900	166508750	19000	19000	19000	19000	120
229	20230628	144800	164228750	18970	18970	18970	18970	1
230	20230628	144700	164209780	18990	18990	18990	18990	0
231	20230628	144600	164209780	18990	18990	18990	18990	0
232	20230628	144500	164209780	18990	18990	18990	18990	0
233	20230628	144400	164209780	18990	18990	18990	18990	0
234	20230628	144300	164209780	18990	18990	18990	18990	0
235	20230628	144200	164209780	18990	18990	18990	18990	0
236	20230628	144100	164209780	18990	18990	18990	18990	0
237	20230628	144000	164209780	18990	18990	18990	18990	0
238	20230628	143900	164209780	18990	18990	18990	18990	0
239	20230628	143800	164209780	18990	18990	18990	18990	1
240	20230628	143700	164190790	19000	19000	19000	19000	0
241	20230628	143600	164190790	19000	19000	19000	19000	0
242	20230628	143500	164190790	19000	19000	19000	19000	0
243	20230628	143400	164190790	19000	19000	19000	19000	94
244	20230628	143300	162404790	19000	19000	19000	19000	0
245	20230628	143200	162404790	19000	19000	19000	19000	2
246	20230628	143100	162366790	19010	19010	19010	19010	0
247	20230628	143000	162366790	19010	19010	19010	19010	0
248	20230628	142900	162366790	19010	19010	19010	19010	1
249	20230628	142800	162347780	19000	19000	19000	19000	0
250	20230628	142700	162347780	19000	19000	19000	19000	0
251	20230628	142600	162347780	19000	19000	19000	19000	0
252	20230628	142500	162347780	19000	19000	19000	19000	0
253	20230628	142400	162347780	19000	19000	19000	19000	13
254	20230628	142300	162100780	19000	19000	19000	19000	341
255	20230628	142200	155621780	18970	18970	18970	18970	0
256	20230628	142100	155621780	18970	18970	18970	18970	0
257	20230628	142000	155621780	18970	18970	18970	18970	0
258	20230628	141900	155621780	18970	18970	18970	18970	0
259	20230628	141800	155621780	18970	18970	18970	18970	2
260	20230628	141700	155583840	19000	19000	19000	19000	0
261	20230628	141600	155583840	19000	19000	19000	19000	0
262	20230628	141500	155583840	19000	19000	19000	19000	0
263	20230628	141400	155583840	19000	19000	19000	19000	0
264	20230628	141300	155583840	19000	19000	19000	19000	0
265	20230628	141200	155583840	19000	19000	19000	19000	1
266	20230628	141100	155564840	18990	18990	18990	18990	0
267	20230628	141000	155564840	18990	18990	18990	18990	0
268	20230628	140900	155564840	18990	18990	18990	18990	50
269	20230628	140800	154615340	19000	19000	19000	19000	0
270	20230628	140700	154615340	19000	19000	19000	19000	0
271	20230628	140600	154615340	19000	19000	19000	19000	0
272	20230628	140500	154615340	19000	19000	19000	19000	0
273	20230628	140400	154615340	19000	19000	19000	19000	0
274	20230628	140300	154615340	19000	19000	19000	19000	0
275	20230628	140200	154615340	19000	19000	19000	19000	0
276	20230628	140100	154615340	19000	19000	19000	19000	0
277	20230628	140000	154615340	19000	19000	19000	19000	0
278	20230628	135900	154615340	19000	19000	19000	19000	0
279	20230628	135800	154615340	19000	19000	19000	19000	0
280	20230628	135700	154615340	19000	19000	19000	19000	0
281	20230628	135600	154615340	19000	19000	19000	19000	0
282	20230628	135500	154615340	19000	19000	19000	19000	0
283	20230628	135400	154615340	19000	19000	19000	19000	0
284	20230628	135300	154615340	19000	19000	19000	19000	0
285	20230628	135200	154615340	19000	19000	19000	19000	0
286	20230628	135100	154615340	19000	19000	19000	19000	0
287	20230628	135000	154615340	19000	19000	19000	19000	0
288	20230628	134900	154615340	19000	19000	19000	19000	0
289	20230628	134800	154615340	19000	19000	19000	19000	0
290	20230628	134700	154615340	19000	19000	19000	19000	0
291	20230628	134600	154615340	19000	19000	19000	19000	0
292	20230628	134500	154615340	19000	19000	19000	19000	0
293	20230628	134400	154615340	19000	19000	19000	19000	0
294	20230628	134300	154615340	19000	19000	19000	19000	0
295	20230628	134200	154615340	19000	19000	19000	19000	0
296	20230628	134100	154615340	19000	19000	19000	19000	0
297	20230628	134000	154615340	19000	19000	19000	19000	1
298	20230628	133900	154596340	18940	18950	18950	18940	300
299	20230628	133800	148913910	18960	18960	18960	18960	0
300	20230628	133700	148913910	18960	18960	18960	18960	0
301	20230628	133600	148913910	18960	18960	18960	18960	0
302	20230628	133500	148913910	18960	18940	18960	18940	16
303	20230628	133400	148610770	18950	18970	18970	18950	7
304	20230628	133300	148478030	18980	18980	18980	18980	2
305	20230628	133200	148440070	19000	19000	19000	19000	0
306	20230628	133100	148440070	19000	19000	19000	19000	0
307	20230628	133000	148440070	19000	19000	19000	19000	0
308	20230628	132900	148440070	19000	19000	19000	19000	0
309	20230628	132800	148440070	19000	19000	19000	19000	5
310	20230628	132700	148345070	19000	19000	19000	19000	0
311	20230628	132600	148345070	19000	18990	19000	18990	5
312	20230628	132500	148250080	19000	19000	19000	19000	0
313	20230628	132400	148250080	19000	19000	19000	19000	0
314	20230628	132300	148250080	19000	19000	19000	19000	0
315	20230628	132200	148250080	19000	19000	19000	19000	0
316	20230628	132100	148250080	19000	19000	19000	19000	0
317	20230628	132000	148250080	19000	19000	19000	19000	0
318	20230628	131900	148250080	19000	19000	19000	19000	0
319	20230628	131800	148250080	19000	19000	19000	19000	29
320	20230628	131700	147699080	19000	19000	19000	19000	20
321	20230628	131600	147319080	19000	19000	19000	19000	6
322	20230628	131500	147205080	19000	19000	19000	19000	21
323	20230628	131400	146806080	19000	19000	19000	19000	10
324	20230628	131300	146616080	19000	19000	19000	19000	0
325	20230628	131200	146616080	19000	19000	19000	19000	0
326	20230628	131100	146616080	19000	19000	19000	19000	0
327	20230628	131000	146616080	19000	19010	19010	19000	3
328	20230628	130900	146559070	19000	19000	19000	19000	0
329	20230628	130800	146559070	19000	18970	19000	18970	140
330	20230628	130700	143900030	18970	18970	18970	18970	0
331	20230628	130600	143900030	18970	18970	18970	18970	0
332	20230628	130500	143900030	18970	18970	18970	18970	0
333	20230628	130400	143900030	18970	18970	18970	18970	0
334	20230628	130300	143900030	18970	18970	18970	18970	0
335	20230628	130200	143900030	18970	18970	18970	18970	0
336	20230628	130100	143900030	18970	18970	18970	18970	0
337	20230628	130000	143900030	18970	18970	18970	18970	0
338	20230628	125900	143900030	18970	18970	18970	18970	0
339	20230628	125800	143900030	18970	18970	18970	18970	1
340	20230628	125700	143881060	18970	18970	18970	18970	1
341	20230628	125600	143862090	18930	18930	18930	18930	0
342	20230628	125500	143862090	18930	18930	18930	18930	4
343	20230628	125400	143786370	18930	18940	18940	18920	9
344	20230628	125300	143616000	18910	18910	18910	18910	3
345	20230628	125200	143559270	18910	18910	18910	18900	8
346	20230628	125100	143408000	18910	18900	18910	18900	209
347	20230628	125000	139457870	18900	18930	18930	18900	6
348	20230628	124900	139344380	18900	18900	18900	18900	3
349	20230628	124800	139287680	18900	18900	18900	18900	4
350	20230628	124700	139212080	18900	18900	18900	18900	3
351	20230628	124600	139155380	18910	18940	18940	18900	76
352	20230628	124500	137717990	18930	18930	18930	18930	3
353	20230628	124400	137661200	18940	18940	18940	18940	1
354	20230628	124300	137642260	18930	18930	18930	18930	4
355	20230628	124200	137566540	18930	18930	18930	18930	3
356	20230628	124100	137509750	18930	18930	18930	18930	16
357	20230628	124000	137206870	18930	18930	18930	18930	4
358	20230628	123900	137131150	18930	18930	18930	18930	3
359	20230628	123800	137074360	18930	18930	18930	18930	5
360	20230628	123700	136979710	18930	18930	18930	18930	3
361	20230628	123600	136922920	18930	18930	18930	18930	3
362	20230628	123500	136866130	18930	18930	18930	18930	3
363	20230628	123400	136809340	18930	18930	18930	18930	3
364	20230628	123300	136752550	18930	18930	18930	18930	4
365	20230628	123200	136676830	18930	18960	18960	18930	15
366	20230628	123100	136392520	18940	18940	18940	18940	3
367	20230628	123000	136335700	18940	18940	18940	18940	3
368	20230628	122900	136278880	18940	18940	18940	18940	3
369	20230628	122800	136222060	18940	18940	18940	18940	3
370	20230628	122700	136165240	18940	18940	18940	18940	3
371	20230628	122600	136108420	18980	18980	18980	18980	2
372	20230628	122500	136070460	18990	19000	19000	18990	124
373	20230628	122400	133714480	19000	19000	19000	19000	3
374	20230628	122300	133657480	19000	19000	19000	19000	3
375	20230628	122200	133600480	19000	19000	19000	19000	3
376	20230628	122100	133543480	19000	19000	19000	19000	3
377	20230628	122000	133486480	19000	19000	19000	19000	4
378	20230628	121900	133410480	19000	19000	19000	19000	3
379	20230628	121800	133353480	19000	19000	19000	19000	24
380	20230628	121700	132897480	19020	19010	19020	19000	5
381	20230628	121600	132802450	19000	19000	19000	19000	3
382	20230628	121500	132745450	19000	19000	19000	19000	4
383	20230628	121400	132669450	19010	19010	19010	19010	3
384	20230628	121300	132612420	19010	19010	19010	19010	3
385	20230628	121200	132555390	19010	19010	19010	19010	3
386	20230628	121100	132498360	19010	19010	19040	19010	59
387	20230628	121000	131376170	19030	19030	19030	19030	41
388	20230628	120900	130595940	19000	19000	19000	19000	3
389	20230628	120800	130538940	19010	19020	19020	19010	23
390	20230628	120700	130101510	19000	19000	19000	19000	3
391	20230628	120600	130044510	19000	19010	19010	19000	4
392	20230628	120500	129968500	19000	18980	19010	18980	331
393	20230628	120400	123680360	18950	18950	18950	18950	4
394	20230628	120300	123604560	18950	18960	18960	18950	43
395	20230628	120200	122789500	18950	18950	18950	18950	23
396	20230628	120100	122353650	18940	18940	18940	18940	3
397	20230628	120000	122296830	18940	18940	18940	18940	3
398	20230628	115900	122240010	18940	18940	18940	18940	3
399	20230628	115800	122183190	18940	18940	18940	18940	3
400	20230628	115700	122126370	18940	18940	18940	18940	3
401	20230628	115600	122069550	18940	18940	18940	18940	3
402	20230628	115500	122012730	18940	18940	18940	18940	4
403	20230628	115400	121936970	18940	18940	18940	18940	3
404	20230628	115300	121880150	18940	18940	18940	18940	3
405	20230628	115200	121823330	18940	18940	18940	18940	3
406	20230628	115100	121766510	18940	18940	18940	18940	3
407	20230628	115000	121709690	18940	18940	18940	18940	3
408	20230628	114900	121652870	18940	18940	18940	18940	3
409	20230628	114800	121596050	18940	18940	18940	18940	5
410	20230628	114700	121501350	18960	18960	18960	18960	3
411	20230628	114600	121444470	18960	18960	18960	18960	3
412	20230628	114500	121387590	18960	18960	18960	18960	3
413	20230628	114400	121330710	19000	19000	19000	19000	42
414	20230628	114300	120532710	19000	18960	19000	18960	114
415	20230628	114200	118367940	18960	18960	18960	18960	3
416	20230628	114100	118311060	18960	18960	18960	18960	3
417	20230628	114000	118254180	18960	18960	18960	18960	4
418	20230628	113900	118178340	18960	18960	18960	18960	3
419	20230628	113800	118121460	18960	18960	18960	18960	3
420	20230628	113700	118064580	18950	18950	19000	18950	303
421	20230628	113600	112320770	18900	18900	18900	18900	3
422	20230628	113500	112264070	18950	18900	18950	18900	4
423	20230628	113400	112188420	18900	18900	18900	18900	4
424	20230628	113300	112112820	18900	18900	18900	18900	3
425	20230628	113200	112056120	18900	18900	18900	18900	12
426	20230628	113100	111829320	18900	18900	18900	18900	3
427	20230628	113000	111772620	18900	18900	18900	18900	3
428	20230628	112900	111715920	18900	18900	18900	18900	3
429	20230628	112800	111659220	18900	18900	18900	18900	3
430	20230628	112700	111602520	18900	18900	18900	18900	3
431	20230628	112600	111545820	18900	18900	18900	18900	3
432	20230628	112500	111489120	18890	18890	18890	18890	4
433	20230628	112400	111413560	18890	18890	18890	18890	3
434	20230628	112300	111356890	18890	18890	18890	18890	3
435	20230628	112200	111300220	18890	18890	18890	18890	103
436	20230628	112100	109354550	18890	18890	18890	18890	3
437	20230628	112000	109297880	18890	18890	18890	18890	3
438	20230628	111900	109241210	18890	18890	18890	18890	3
439	20230628	111800	109184540	18890	18890	18890	18890	4
440	20230628	111700	109108980	18890	18890	18890	18890	3
441	20230628	111600	109052310	18890	18890	18890	18890	3
442	20230628	111500	108995640	18890	18890	18890	18890	23
443	20230628	111400	108561170	18890	18900	18900	18890	103
444	20230628	111300	106615400	18900	18900	18900	18900	3
445	20230628	111200	106558700	18950	18890	18950	18890	4
446	20230628	111100	106483080	18890	18890	18890	18890	3
447	20230628	111000	106426410	18900	18900	18900	18900	4
448	20230628	110900	106350810	18900	18900	18900	18900	3
449	20230628	110800	106294110	18900	18910	18910	18900	12
450	20230628	110700	106067280	18950	18920	18950	18900	32
451	20230628	110600	105461380	18880	18880	18880	18880	3
452	20230628	110500	105404740	18880	18880	18880	18880	3
453	20230628	110400	105348100	18890	18890	18890	18890	3
454	20230628	110300	105291430	18890	18890	18890	18890	4
455	20230628	110200	105215870	18890	18890	18890	18890	3
456	20230628	110100	105159200	18890	18890	18890	18890	3
457	20230628	110000	105102530	18950	18890	18950	18890	4
458	20230628	105900	105026910	18890	18900	18900	18890	4
459	20230628	105800	104951320	18930	18930	18930	18930	3
460	20230628	105700	104894530	18940	18910	18990	18910	403
461	20230628	105600	97269660	18880	18880	18880	18880	3
462	20230628	105500	97213020	18880	18880	18880	18880	4
463	20230628	105400	97137500	18880	18880	18880	18880	3
464	20230628	105300	97080860	18880	18880	18880	18880	3
465	20230628	105200	97024220	18880	18880	18880	18880	5
466	20230628	105100	96929820	18880	18880	18880	18880	3
467	20230628	105000	96873180	18920	18880	18920	18880	4
468	20230628	104900	96797620	18880	18880	18880	18880	3
469	20230628	104800	96740980	18920	18920	18920	18880	24
470	20230628	104700	96287060	18880	18880	18880	18880	3
471	20230628	104600	96230420	18880	18880	18880	18880	273
472	20230628	104500	91076180	18880	18880	18880	18880	3
473	20230628	104400	91019540	18900	18890	18900	18870	589
474	20230628	104300	79897310	18890	18890	18890	18890	3
475	20230628	104200	79840640	18890	18890	18890	18890	3
476	20230628	104100	79783970	18890	18900	18900	18890	6
477	20230628	104000	79670600	18900	18900	18900	18900	1
478	20230628	103900	79651700	18900	18920	18920	18900	5
479	20230628	103800	79557160	18900	18900	18900	18900	3
480	20230628	103700	79500460	18900	18890	18900	18890	215
481	20230628	103600	75439080	18880	18880	18880	18880	3
482	20230628	103500	75382440	18890	18890	18890	18890	3
483	20230628	103400	75325770	18890	18910	18910	18890	24
484	20230628	103300	74872200	18920	18920	18920	18920	3
485	20230628	103200	74815440	18920	18930	18930	18920	1621
486	20230628	103100	44129940	18930	18930	18930	18930	3
487	20230628	103000	44073150	18930	18930	18930	18930	3
488	20230628	102900	44016360	18940	18940	18940	18940	3
489	20230628	102800	43959540	18940	18940	18940	18940	3
490	20230628	102700	43902720	18930	18930	18930	18930	4
491	20230628	102600	43827000	18930	18930	18930	18930	3
492	20230628	102500	43770210	18930	18930	18930	18930	4
493	20230628	102400	43694490	18930	18930	18930	18930	3
494	20230628	102300	43637700	18930	18930	18930	18930	53
495	20230628	102200	42634410	18930	18930	18930	18930	3
496	20230628	102100	42577620	18940	18940	18940	18940	3
497	20230628	102000	42520800	18950	18950	18950	18950	3
498	20230628	101900	42463950	18970	18970	18970	18970	3
499	20230628	101800	42407040	18980	18980	18980	18980	4
500	20230628	101700	42331120	19000	19000	19000	19000	5
501	20230628	101600	42236120	19000	19000	19000	19000	3
502	20230628	101500	42179120	19000	19000	19000	19000	23
503	20230628	101400	41742120	19000	19000	19000	19000	3
504	20230628	101300	41685120	19000	19000	19000	19000	3
505	20230628	101200	41628120	19000	19000	19000	19000	3
506	20230628	101100	41571120	19000	19000	19000	19000	3
507	20230628	101000	41514120	19000	19000	19000	19000	4
508	20230628	100900	41438120	19000	19000	19000	19000	3
509	20230628	100800	41381120	19000	19000	19000	19000	3
510	20230628	100700	41324120	19010	19010	19010	19010	3
511	20230628	100600	41267090	19010	19020	19030	19010	63
512	20230628	100500	40068500	19000	19010	19020	19000	8
513	20230628	100400	39916460	19000	18990	19000	18930	722
514	20230628	100300	26208590	18940	18950	18950	18940	230
515	20230628	100200	21850970	18950	18950	18950	18950	3
516	20230628	100100	21794120	18950	18950	18950	18950	3
517	20230628	100000	21737270	18950	18990	18990	18950	4
518	20230628	095900	21661430	18950	18950	18950	18950	3
519	20230628	095800	21604580	18950	18950	18950	18950	3
520	20230628	095700	21547730	18950	18950	18950	18950	3
521	20230628	095600	21490880	18950	18950	18950	18950	3
522	20230628	095500	21434030	18990	18990	18990	18990	3
523	20230628	095400	21377060	18990	18990	18990	18990	0
524	20230628	095300	21377060	18990	18990	18990	18990	0
525	20230628	095200	21377060	18990	18990	18990	18990	0
526	20230628	095100	21377060	18990	18990	18990	18990	1
527	20230628	095000	21358070	18990	18990	18990	18990	0
528	20230628	094900	21358070	18990	18990	18990	18990	0
529	20230628	094800	21358070	18990	18990	18990	18990	0
530	20230628	094700	21358070	18990	18990	18990	18990	0
531	20230628	094600	21358070	18990	18990	18990	18990	0
532	20230628	094500	21358070	18990	18990	18990	18990	1
533	20230628	094400	21339080	18990	18990	18990	18990	0
534	20230628	094300	21339080	18990	18990	18990	18990	3
535	20230628	094200	21282110	18990	18990	18990	18990	0
536	20230628	094100	21282110	18990	18990	18990	18990	0
537	20230628	094000	21282110	18990	18990	18990	18990	0
538	20230628	093900	21282110	18990	18990	18990	18990	0
539	20230628	093800	21282110	18990	18990	18990	18990	0
540	20230628	093700	21282110	18990	18990	18990	18990	0
541	20230628	093600	21282110	18990	18990	18990	18990	3
542	20230628	093500	21225140	18990	18990	18990	18990	1
543	20230628	093400	21206150	18990	18990	18990	18990	3
544	20230628	093300	21149180	18990	18990	18990	18940	103
545	20230628	093200	19198030	18990	18980	18990	18980	10
546	20230628	093100	19008210	18970	18970	18970	18970	21
547	20230628	093000	18609840	18990	18990	18990	18990	0
548	20230628	092900	18609840	18990	18990	18990	18990	1
549	20230628	092800	18590850	18990	18990	18990	18990	0
550	20230628	092700	18590850	18990	18990	18990	18990	1
551	20230628	092600	18571860	18990	18970	18990	18970	35
552	20230628	092500	17907890	18970	18970	18970	18970	0
553	20230628	092400	17907890	18970	18970	18970	18970	5
554	20230628	092300	17813040	18970	18970	18970	18970	3
555	20230628	092200	17756130	18960	18960	18960	18960	4
556	20230628	092100	17680290	18960	18960	18960	18960	3
557	20230628	092000	17623410	18970	18970	18970	18970	0
558	20230628	091900	17623410	18970	18970	18970	18970	11
559	20230628	091800	17414740	18980	18980	18980	18980	0
560	20230628	091700	17414740	18980	18980	18980	18980	0
561	20230628	091600	17414740	18980	18980	18980	18980	30
562	20230628	091500	16845340	19000	19000	19000	19000	0
563	20230628	091400	16845340	19000	19000	19000	19000	0
564	20230628	091300	16845340	19000	19000	19000	19000	0
565	20230628	091200	16845340	19000	19000	19000	19000	200
566	20230628	091100	13045340	19000	18870	19000	18870	200
567	20230628	091000	9245470	18870	18870	18870	18860	31
568	20230628	090900	8660700	18880	18990	18990	18880	41
569	20230628	090800	7886510	18900	18900	18900	18900	0
570	20230628	090700	7886510	18900	18900	18900	18900	364
571	20230628	090600	1006910	18910	18910	18910	18910	1
572	20230628	090500	988000	19000	19000	19000	19000	0
573	20230628	090400	988000	19000	19000	19000	19000	0
574	20230628	090300	988000	19000	19000	19000	19000	0
575	20230628	090200	988000	19000	19000	19000	19000	0
576	20230628	090100	988000	19000	19000	19000	19000	0
577	20230628	090000	988000	19000	19000	19000	19000	52