KissMeData/002240/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183500	284814910	18900	18900	18900	18900	471
3	20230629	183400	284814910	18900	18900	18900	18900	0
4	20230629	183300	284814910	18900	18900	18900	18900	0
5	20230629	183200	284814910	18900	18900	18900	18900	0
6	20230629	183100	284814910	18900	18900	18900	18900	0
7	20230629	183000	284814910	18900	18900	18900	18900	0
8	20230629	182900	284814910	18900	18900	18900	18900	0
9	20230629	182800	284814910	18900	18900	18900	18900	0
10	20230629	182700	284814910	18900	18900	18900	18900	0
11	20230629	182600	284814910	18900	18900	18900	18900	0
12	20230629	182500	284814910	18900	18900	18900	18900	0
13	20230629	182400	284814910	18900	18900	18900	18900	0
14	20230629	182300	284814910	18900	18900	18900	18900	0
15	20230629	182200	284814910	18900	18900	18900	18900	0
16	20230629	182100	284814910	18900	18900	18900	18900	0
17	20230629	182000	284814910	18900	18900	18900	18900	0
18	20230629	181900	284814910	18900	18900	18900	18900	0
19	20230629	181800	284814910	18900	18900	18900	18900	0
20	20230629	181700	284814910	18900	18900	18900	18900	0
21	20230629	181600	284814910	18900	18900	18900	18900	0
22	20230629	181500	284814910	18900	18900	18900	18900	0
23	20230629	181400	284814910	18900	18900	18900	18900	0
24	20230629	181300	284814910	18900	18900	18900	18900	0
25	20230629	181200	284814910	18900	18900	18900	18900	0
26	20230629	181100	284814910	18900	18900	18900	18900	0
27	20230629	181000	284814910	18900	18900	18900	18900	0
28	20230629	180900	284814910	18900	18900	18900	18900	0
29	20230629	180800	284814910	18900	18900	18900	18900	0
30	20230629	180700	284814910	18900	18900	18900	18900	0
31	20230629	180600	284814910	18900	18900	18900	18900	0
32	20230629	180500	284814910	18900	18900	18900	18900	471
33	20230629	180400	284814910	18900	18900	18900	18900	0
34	20230629	180300	284814910	18900	18900	18900	18900	0
35	20230629	180200	284814910	18900	18900	18900	18900	0
36	20230629	180100	284814910	18900	18900	18900	18900	0
37	20230629	180000	284814910	18900	18900	18900	18900	0
38	20230629	175900	284814910	18900	18900	18900	18900	0
39	20230629	175800	284814910	18900	18900	18900	18900	0
40	20230629	175700	284814910	18900	18900	18900	18900	0
41	20230629	175600	284814910	18900	18900	18900	18900	0
42	20230629	175500	284814910	18900	18900	18900	18900	0
43	20230629	175400	284814910	18900	18900	18900	18900	0
44	20230629	175300	284814910	18900	18900	18900	18900	0
45	20230629	175200	284814910	18900	18900	18900	18900	0
46	20230629	175100	284814910	18900	18900	18900	18900	0
47	20230629	175000	284814910	18900	18900	18900	18900	0
48	20230629	174900	284814910	18900	18900	18900	18900	0
49	20230629	174800	284814910	18900	18900	18900	18900	0
50	20230629	174700	284814910	18900	18900	18900	18900	0
51	20230629	174600	284814910	18900	18900	18900	18900	0
52	20230629	174500	284814910	18900	18900	18900	18900	0
53	20230629	174400	284814910	18900	18900	18900	18900	0
54	20230629	174300	284814910	18900	18900	18900	18900	0
55	20230629	174200	284814910	18900	18900	18900	18900	0
56	20230629	174100	284814910	18900	18900	18900	18900	0
57	20230629	174000	284814910	18900	18900	18900	18900	0
58	20230629	173900	284814910	18900	18900	18900	18900	0
59	20230629	173800	284814910	18900	18900	18900	18900	0
60	20230629	173700	284814910	18900	18900	18900	18900	0
61	20230629	173600	284814910	18900	18900	18900	18900	0
62	20230629	173500	284814910	18900	18900	18900	18900	471
63	20230629	173400	284814910	18900	18900	18900	18900	0
64	20230629	173300	284814910	18900	18900	18900	18900	0
65	20230629	173200	284814910	18900	18900	18900	18900	0
66	20230629	173100	284814910	18900	18900	18900	18900	0
67	20230629	173000	284814910	18900	18900	18900	18900	0
68	20230629	172900	284814910	18900	18900	18900	18900	0
69	20230629	172800	284814910	18900	18900	18900	18900	0
70	20230629	172700	284814910	18900	18900	18900	18900	0
71	20230629	172600	284814910	18900	18900	18900	18900	0
72	20230629	172500	284814910	18900	18900	18900	18900	0
73	20230629	172400	284814910	18900	18900	18900	18900	0
74	20230629	172300	284814910	18900	18900	18900	18900	0
75	20230629	172200	284814910	18900	18900	18900	18900	0
76	20230629	172100	284814910	18900	18900	18900	18900	0
77	20230629	172000	284814910	18900	18900	18900	18900	0
78	20230629	171900	284814910	18900	18900	18900	18900	0
79	20230629	171800	284814910	18900	18900	18900	18900	0
80	20230629	171700	284814910	18900	18900	18900	18900	0
81	20230629	171600	284814910	18900	18900	18900	18900	0
82	20230629	171500	284814910	18900	18900	18900	18900	0
83	20230629	171400	284814910	18900	18900	18900	18900	0
84	20230629	171300	284814910	18900	18900	18900	18900	0
85	20230629	171200	284814910	18900	18900	18900	18900	0
86	20230629	171100	284814910	18900	18900	18900	18900	0
87	20230629	171000	284814910	18900	18900	18900	18900	0
88	20230629	170900	284814910	18900	18900	18900	18900	0
89	20230629	170800	284814910	18900	18900	18900	18900	0
90	20230629	170700	284814910	18900	18900	18900	18900	0
91	20230629	170600	284814910	18900	18900	18900	18900	0
92	20230629	170500	284814910	18900	18900	18900	18900	471
93	20230629	170400	284814910	18900	18900	18900	18900	0
94	20230629	170300	284814910	18900	18900	18900	18900	0
95	20230629	170200	284814910	18900	18900	18900	18900	0
96	20230629	170100	284814910	18900	18900	18900	18900	0
97	20230629	170000	284814910	18900	18900	18900	18900	0
98	20230629	165900	284814910	18900	18900	18900	18900	0
99	20230629	165800	284814910	18900	18900	18900	18900	0
100	20230629	165700	284814910	18900	18900	18900	18900	0
101	20230629	165600	284814910	18900	18900	18900	18900	0
102	20230629	165500	284814910	18900	18900	18900	18900	0
103	20230629	165400	284814910	18900	18900	18900	18900	0
104	20230629	165300	284814910	18900	18900	18900	18900	0
105	20230629	165200	284814910	18900	18900	18900	18900	0
106	20230629	165100	284814910	18900	18900	18900	18900	0
107	20230629	165000	284814910	18900	18900	18900	18900	0
108	20230629	164900	284814910	18900	18900	18900	18900	0
109	20230629	164800	284814910	18900	18900	18900	18900	0
110	20230629	164700	284814910	18900	18900	18900	18900	0
111	20230629	164600	284814910	18900	18900	18900	18900	0
112	20230629	164500	284814910	18900	18900	18900	18900	0
113	20230629	164400	284814910	18900	18900	18900	18900	0
114	20230629	164300	284814910	18900	18900	18900	18900	0
115	20230629	164200	284814910	18900	18900	18900	18900	0
116	20230629	164100	284814910	18900	18900	18900	18900	0
117	20230629	164000	284814910	18900	18900	18900	18900	0
118	20230629	163900	284814910	18900	18900	18900	18900	0
119	20230629	163800	284814910	18900	18900	18900	18900	0
120	20230629	163700	284814910	18900	18900	18900	18900	0
121	20230629	163600	284814910	18900	18900	18900	18900	0
122	20230629	163500	284814910	18900	18900	18900	18900	471
123	20230629	163400	284814910	18900	18900	18900	18900	0
124	20230629	163300	284814910	18900	18900	18900	18900	0
125	20230629	163200	284814910	18900	18900	18900	18900	0
126	20230629	163100	284814910	18900	18900	18900	18900	0
127	20230629	163000	284814910	18900	18900	18900	18900	0
128	20230629	162900	284814910	18900	18900	18900	18900	0
129	20230629	162800	284814910	18900	18900	18900	18900	0
130	20230629	162700	284814910	18900	18900	18900	18900	0
131	20230629	162600	284814910	18900	18900	18900	18900	0
132	20230629	162500	284814910	18900	18900	18900	18900	0
133	20230629	162400	284814910	18900	18900	18900	18900	0
134	20230629	162300	284814910	18900	18900	18900	18900	0
135	20230629	162200	284814910	18900	18900	18900	18900	0
136	20230629	162100	284814910	18900	18900	18900	18900	0
137	20230629	162000	284814910	18900	18900	18900	18900	0
138	20230629	161900	284814910	18900	18900	18900	18900	0
139	20230629	161800	284814910	18900	18900	18900	18900	0
140	20230629	161700	284814910	18900	18900	18900	18900	0
141	20230629	161600	284814910	18900	18900	18900	18900	0
142	20230629	161500	284814910	18900	18900	18900	18900	0
143	20230629	161400	284814910	18900	18900	18900	18900	0
144	20230629	161300	284814910	18900	18900	18900	18900	0
145	20230629	161200	284814910	18900	18900	18900	18900	0
146	20230629	161100	284814910	18900	18900	18900	18900	0
147	20230629	161000	284814910	18900	18900	18900	18900	0
148	20230629	160900	284814910	18900	18900	18900	18900	0
149	20230629	160800	284814910	18900	18900	18900	18900	0
150	20230629	160700	284814910	18900	18900	18900	18900	0
151	20230629	160600	284814910	18900	18900	18900	18900	0
152	20230629	160500	284814910	18900	18900	18900	18900	471
153	20230629	160400	284814910	18900	18900	18900	18900	0
154	20230629	160300	284814910	18900	18900	18900	18900	0
155	20230629	160200	284814910	18900	18900	18900	18900	0
156	20230629	160100	284814910	18900	18900	18900	18900	0
157	20230629	160000	284814910	18900	18900	18900	18900	0
158	20230629	155900	284814910	18900	18900	18900	18900	0
159	20230629	155800	284814910	18900	18900	18900	18900	0
160	20230629	155700	284814910	18900	18900	18900	18900	0
161	20230629	155600	284814910	18900	18900	18900	18900	0
162	20230629	155500	284814910	18900	18900	18900	18900	0
163	20230629	155400	284814910	18900	18900	18900	18900	0
164	20230629	155300	284814910	18900	18900	18900	18900	0
165	20230629	155200	284814910	18900	18900	18900	18900	0
166	20230629	155100	284814910	18900	18900	18900	18900	0
167	20230629	155000	284814910	18900	18900	18900	18900	0
168	20230629	154900	284814910	18900	18900	18900	18900	0
169	20230629	154800	284814910	18900	18900	18900	18900	0
170	20230629	154700	284814910	18900	18900	18900	18900	0
171	20230629	154600	284814910	18900	18900	18900	18900	0
172	20230629	154500	284814910	18900	18900	18900	18900	0
173	20230629	154400	284814910	18900	18900	18900	18900	0
174	20230629	154300	284814910	18900	18900	18900	18900	0
175	20230629	154200	284814910	18900	18900	18900	18900	0
176	20230629	154100	284814910	18900	18900	18900	18900	0
177	20230629	154000	284814910	18900	18900	18900	18900	0
178	20230629	153900	284814910	18900	18900	18900	18900	0
179	20230629	153800	284814910	18900	18900	18900	18900	0
180	20230629	153700	284814910	18900	18900	18900	18900	0
181	20230629	153600	284814910	18900	18900	18900	18900	0
182	20230629	153500	284814910	18900	18900	18900	18900	471
183	20230629	153400	284814910	18900	18900	18900	18900	0
184	20230629	153300	284814910	18900	18900	18900	18900	0
185	20230629	153200	284814910	18900	18900	18900	18900	0
186	20230629	153100	284814910	18900	18900	18900	18900	0
187	20230629	153000	284814910	18900	18900	18900	18900	471
188	20230629	152900	275913010	18940	18940	18940	18940	0
189	20230629	152800	275913010	18940	18940	18940	18940	0
190	20230629	152700	275913010	18940	18940	18940	18940	0
191	20230629	152600	275913010	18940	18940	18940	18940	0
192	20230629	152500	275913010	18940	18940	18940	18940	0
193	20230629	152400	275913010	18940	18940	18940	18940	0
194	20230629	152300	275913010	18940	18940	18940	18940	0
195	20230629	152200	275913010	18940	18940	18940	18940	0
196	20230629	152100	275913010	18940	18940	18940	18940	0
197	20230629	152000	275913010	18940	18940	18940	18940	0
198	20230629	151900	275913010	18940	18940	18940	18940	4
199	20230629	151800	275837250	18940	18940	18940	18940	7
200	20230629	151700	275704670	18940	18930	18940	18930	5
201	20230629	151600	275609980	18900	18900	18900	18900	0
202	20230629	151500	275609980	18900	18900	18900	18900	1
203	20230629	151400	275591080	18900	18900	18900	18900	0
204	20230629	151300	275591080	18900	18910	18910	18900	20
205	20230629	151200	275213000	18940	18940	18940	18940	0
206	20230629	151100	275213000	18940	18940	18940	18940	0
207	20230629	151000	275213000	18940	18940	18940	18940	51
208	20230629	150900	274247060	18940	18950	18950	18910	107
209	20230629	150800	272220570	19000	19000	19000	19000	0
210	20230629	150700	272220570	19000	19000	19000	19000	0
211	20230629	150600	272220570	19000	19000	19000	19000	0
212	20230629	150500	272220570	19000	19000	19000	19000	0
213	20230629	150400	272220570	19000	19000	19000	19000	0
214	20230629	150300	272220570	19000	18980	19000	18980	100
215	20230629	150200	270321310	18990	18990	18990	18990	10
216	20230629	150100	270131410	18990	18990	18990	18990	0
217	20230629	150000	270131410	18990	18990	18990	18990	0
218	20230629	145900	270131410	18990	18990	18990	18990	0
219	20230629	145800	270131410	18990	18950	18990	18940	5
220	20230629	145700	270036630	18990	18990	18990	18990	0
221	20230629	145600	270036630	18990	18990	18990	18990	20
222	20230629	145500	269656830	19000	19000	19000	19000	0
223	20230629	145400	269656830	19000	18960	19000	18960	100
224	20230629	145300	267757270	18940	18960	18960	18940	10
225	20230629	145200	267567750	19000	19000	19000	19000	50
226	20230629	145100	266617750	19000	19000	19000	19000	0
227	20230629	145000	266617750	19000	19000	19000	19000	0
228	20230629	144900	266617750	19000	19000	19000	19000	0
229	20230629	144800	266617750	19000	19000	19000	19000	0
230	20230629	144700	266617750	19000	19000	19000	19000	0
231	20230629	144600	266617750	19000	19000	19000	19000	0
232	20230629	144500	266617750	19000	19000	19000	19000	150
233	20230629	144400	263767750	19000	19000	19000	19000	0
234	20230629	144300	263767750	19000	19000	19000	19000	0
235	20230629	144200	263767750	19000	19000	19000	19000	0
236	20230629	144100	263767750	19000	19000	19000	19000	0
237	20230629	144000	263767750	19000	19000	19000	19000	0
238	20230629	143900	263767750	19000	19000	19000	19000	0
239	20230629	143800	263767750	19000	19000	19000	19000	50
240	20230629	143700	262817750	19000	19000	19000	19000	0
241	20230629	143600	262817750	19000	19000	19000	19000	0
242	20230629	143500	262817750	19000	19000	19000	19000	141
243	20230629	143400	260138750	19000	18990	19000	18990	359
244	20230629	143300	253319870	18960	18940	19000	18940	544
245	20230629	143200	242998840	18940	18940	18940	18940	0
246	20230629	143100	242998840	18940	18950	18950	18940	500
247	20230629	143000	233526310	18960	18960	18960	18960	1
248	20230629	142900	233507350	19000	19000	19000	19000	0
249	20230629	142800	233507350	19000	19000	19000	19000	200
250	20230629	142700	229707350	18950	18950	19000	18950	720
251	20230629	142600	216035710	18940	18940	18940	18940	1
252	20230629	142500	216016770	18950	18950	18950	18950	0
253	20230629	142400	216016770	18950	18950	18950	18950	0
254	20230629	142300	216016770	18950	18950	18950	18950	0
255	20230629	142200	216016770	18950	18950	18950	18950	8
256	20230629	142100	215865170	18950	18950	18950	18950	0
257	20230629	142000	215865170	18950	18950	18950	18950	0
258	20230629	141900	215865170	18950	18950	18950	18950	0
259	20230629	141800	215865170	18950	18950	18950	18950	0
260	20230629	141700	215865170	18950	18950	18950	18950	0
261	20230629	141600	215865170	18950	18950	18950	18950	0
262	20230629	141500	215865170	18950	18950	18950	18950	0
263	20230629	141400	215865170	18950	18950	18950	18950	0
264	20230629	141300	215865170	18950	18950	18950	18950	0
265	20230629	141200	215865170	18950	18950	18950	18950	0
266	20230629	141100	215865170	18950	18950	18950	18950	0
267	20230629	141000	215865170	18950	18950	18950	18950	0
268	20230629	140900	215865170	18950	18950	18950	18950	0
269	20230629	140800	215865170	18950	18950	18950	18950	0
270	20230629	140700	215865170	18950	18950	18950	18950	0
271	20230629	140600	215865170	18950	18950	18950	18950	0
272	20230629	140500	215865170	18950	18950	18950	18950	0
273	20230629	140400	215865170	18950	18950	18950	18950	0
274	20230629	140300	215865170	18950	18950	18950	18950	0
275	20230629	140200	215865170	18950	18950	18950	18950	107
276	20230629	140100	213837520	19000	19000	19000	19000	0
277	20230629	140000	213837520	19000	19000	19000	19000	0
278	20230629	135900	213837520	19000	19000	19000	19000	0
279	20230629	135800	213837520	19000	19000	19000	19000	0
280	20230629	135700	213837520	19000	18940	19000	18940	9
281	20230629	135600	213666580	19000	19000	19000	19000	0
282	20230629	135500	213666580	19000	19000	19000	19000	0
283	20230629	135400	213666580	19000	18940	19000	18940	100
284	20230629	135300	211768140	18940	18940	18940	18940	25
285	20230629	135200	211294640	19000	18920	19000	18910	850
286	20230629	135100	195211130	18920	18920	18920	18920	0
287	20230629	135000	195211130	18920	18920	18920	18920	5
288	20230629	134900	195116530	18920	18920	18920	18920	0
289	20230629	134800	195116530	18920	18920	18920	18920	0
290	20230629	134700	195116530	18920	18920	18920	18920	0
291	20230629	134600	195116530	18920	18920	18920	18920	0
292	20230629	134500	195116530	18920	18920	18920	18920	0
293	20230629	134400	195116530	18920	18920	18920	18920	0
294	20230629	134300	195116530	18920	18920	18920	18920	0
295	20230629	134200	195116530	18920	18940	18940	18920	30
296	20230629	134100	194548620	18960	18960	18960	18960	0
297	20230629	134000	194548620	18960	18960	18960	18960	0
298	20230629	133900	194548620	18960	18960	18960	18960	0
299	20230629	133800	194548620	18960	18960	18960	18960	0
300	20230629	133700	194548620	18960	18950	18960	18950	100
301	20230629	133600	192653300	18950	18950	18950	18950	40
302	20230629	133500	191895300	18930	18930	18930	18930	0
303	20230629	133400	191895300	18930	18930	18930	18930	0
304	20230629	133300	191895300	18930	18930	18930	18930	8
305	20230629	133200	191743860	18950	18950	18950	18950	0
306	20230629	133100	191743860	18950	18950	18950	18950	0
307	20230629	133000	191743860	18950	18960	18960	18950	2
308	20230629	132900	191705950	18960	18960	18960	18960	6
309	20230629	132800	191592190	18990	18990	18990	18990	0
310	20230629	132700	191592190	18990	18990	18990	18990	0
311	20230629	132600	191592190	18990	18990	18990	18990	0
312	20230629	132500	191592190	18990	18990	18990	18990	0
313	20230629	132400	191592190	18990	19010	19010	18990	18
314	20230629	132300	191250070	19020	19030	19030	19020	14
315	20230629	132200	190983710	19060	19060	19060	19060	0
316	20230629	132100	190983710	19060	19020	19060	19020	213
317	20230629	132000	186932210	19020	19020	19020	19020	2
318	20230629	131900	186894170	19040	19000	19040	19000	75
319	20230629	131800	185467880	19040	18990	19040	18990	215
320	20230629	131700	181378240	18990	18990	18990	18990	0
321	20230629	131600	181378240	18990	18940	18990	18940	8
322	20230629	131500	181226570	18970	18970	18970	18970	0
323	20230629	131400	181226570	18970	18970	18970	18970	0
324	20230629	131300	181226570	18970	18970	18970	18970	0
325	20230629	131200	181226570	18970	18970	18970	18970	0
326	20230629	131100	181226570	18970	18960	19000	18960	304
327	20230629	131000	175452370	18930	18930	18930	18930	21
328	20230629	130900	175054840	18930	18930	18930	18930	0
329	20230629	130800	175054840	18930	18930	18930	18930	0
330	20230629	130700	175054840	18930	18930	18930	18930	0
331	20230629	130600	175054840	18930	18930	18930	18930	0
332	20230629	130500	175054840	18930	18930	18930	18930	0
333	20230629	130400	175054840	18930	18930	18930	18930	0
334	20230629	130300	175054840	18930	18930	18930	18930	0
335	20230629	130200	175054840	18930	18930	18930	18930	0
336	20230629	130100	175054840	18930	18930	18930	18930	0
337	20230629	130000	175054840	18930	18930	18930	18930	0
338	20230629	125900	175054840	18930	18960	18960	18930	31
339	20230629	125800	174467950	18940	18940	18940	18940	19
340	20230629	125700	174108090	18930	18940	18940	18930	105
341	20230629	125600	172119840	18940	18940	18940	18940	0
342	20230629	125500	172119840	18940	18940	18940	18940	0
343	20230629	125400	172119840	18940	18940	18940	18940	0
344	20230629	125300	172119840	18940	18940	18940	18940	0
345	20230629	125200	172119840	18940	18940	18940	18940	0
346	20230629	125100	172119840	18940	18940	18940	18940	0
347	20230629	125000	172119840	18940	18940	18940	18940	2
348	20230629	124900	172081960	18930	18930	18930	18930	0
349	20230629	124800	172081960	18930	18930	18930	18930	0
350	20230629	124700	172081960	18930	18930	18930	18930	0
351	20230629	124600	172081960	18930	18930	18930	18930	3
352	20230629	124500	172025170	18940	18940	18940	18940	0
353	20230629	124400	172025170	18940	18940	18940	18940	0
354	20230629	124300	172025170	18940	18940	18940	18940	0
355	20230629	124200	172025170	18940	18940	18940	18940	0
356	20230629	124100	172025170	18940	18940	18940	18940	0
357	20230629	124000	172025170	18940	18940	18940	18940	1
358	20230629	123900	172006230	18920	18920	18920	18920	0
359	20230629	123800	172006230	18920	18930	18930	18920	2
360	20230629	123700	171968380	19000	19000	19000	19000	0
361	20230629	123600	171968380	19000	19000	19000	19000	0
362	20230629	123500	171968380	19000	19000	19000	19000	0
363	20230629	123400	171968380	19000	19000	19000	19000	0
364	20230629	123300	171968380	19000	19000	19000	19000	0
365	20230629	123200	171968380	19000	19000	19000	19000	0
366	20230629	123100	171968380	19000	18930	19000	18930	30
367	20230629	123000	171398570	18910	18910	18910	18910	0
368	20230629	122900	171398570	18910	18910	18910	18910	0
369	20230629	122800	171398570	18910	18910	18910	18910	0
370	20230629	122700	171398570	18910	18910	18910	18910	0
371	20230629	122600	171398570	18910	18910	18910	18910	2
372	20230629	122500	171360750	19000	18940	19000	18940	2
373	20230629	122400	171322810	19000	18990	19000	18990	102
374	20230629	122300	169385280	18930	18930	18930	18930	0
375	20230629	122200	169385280	18930	18930	18930	18930	0
376	20230629	122100	169385280	18930	18910	19000	18910	32
377	20230629	122000	168778120	18920	18910	18920	18910	10
378	20230629	121900	168588930	18920	18900	18920	18900	3
379	20230629	121800	168532190	18910	18910	18910	18910	0
380	20230629	121700	168532190	18910	18910	18910	18910	0
381	20230629	121600	168532190	18910	18910	18910	18910	0
382	20230629	121500	168532190	18910	18910	18910	18910	0
383	20230629	121400	168532190	18910	18910	18910	18910	0
384	20230629	121300	168532190	18910	18900	18910	18900	20
385	20230629	121200	168154000	18900	18900	18900	18900	0
386	20230629	121100	168154000	18900	18900	18900	18900	0
387	20230629	121000	168154000	18900	18880	18900	18880	106
388	20230629	120900	166151670	18910	18910	18910	18910	0
389	20230629	120800	166151670	18910	18940	18940	18910	24
390	20230629	120700	165697200	18910	18910	18910	18910	0
391	20230629	120600	165697200	18910	18900	18910	18900	10
392	20230629	120500	165508130	18900	18860	18920	18860	1072
393	20230629	120400	145274150	18850	18850	18850	18850	0
394	20230629	120300	145274150	18850	18900	18900	18850	411
395	20230629	120200	137520370	18910	18910	18910	18910	0
396	20230629	120100	137520370	18910	18910	18910	18910	0
397	20230629	120000	137520370	18910	18910	18910	18910	0
398	20230629	115900	137520370	18910	18900	18910	18900	20
399	20230629	115800	137142360	18900	18900	18900	18900	15
400	20230629	115700	136858860	18900	18900	18900	18900	0
401	20230629	115600	136858860	18900	18900	18900	18900	0
402	20230629	115500	136858860	18900	18900	18900	18900	6
403	20230629	115400	136745460	18910	18910	18910	18910	0
404	20230629	115300	136745460	18910	18910	18910	18910	0
405	20230629	115200	136745460	18910	18910	18910	18910	0
406	20230629	115100	136745460	18910	18910	18910	18910	0
407	20230629	115000	136745460	18910	18910	18910	18910	0
408	20230629	114900	136745460	18910	18910	18910	18910	0
409	20230629	114800	136745460	18910	18910	18910	18910	0
410	20230629	114700	136745460	18910	18910	18910	18910	0
411	20230629	114600	136745460	18910	18910	18910	18910	0
412	20230629	114500	136745460	18910	18900	18910	18900	10
413	20230629	114400	136556370	18910	18910	18910	18910	0
414	20230629	114300	136556370	18910	18900	18910	18900	521
415	20230629	114200	126709370	18900	18900	18900	18900	0
416	20230629	114100	126709370	18900	18910	18910	18900	3
417	20230629	114000	126652660	18900	18900	18900	18900	0
418	20230629	113900	126652660	18900	18900	18900	18900	0
419	20230629	113800	126652660	18900	18900	18900	18900	0
420	20230629	113700	126652660	18900	18900	18900	18900	10
421	20230629	113600	126463660	18890	18900	18900	18890	30
422	20230629	113500	125896950	18930	18930	18930	18930	0
423	20230629	113400	125896950	18930	18930	18930	18930	0
424	20230629	113300	125896950	18930	18920	18930	18920	250
425	20230629	113200	121165460	18930	18930	18930	18930	0
426	20230629	113100	121165460	18930	18930	18930	18930	0
427	20230629	113000	121165460	18930	18930	18930	18930	0
428	20230629	112900	121165460	18930	18930	18930	18930	0
429	20230629	112800	121165460	18930	18940	18940	18930	360
430	20230629	112700	114350640	18900	18900	18900	18900	5
431	20230629	112600	114256140	18900	18910	18910	18900	69
432	20230629	112500	112951900	19000	19000	19000	19000	0
433	20230629	112400	112951900	19000	18930	19000	18930	300
434	20230629	112300	107262270	18970	18970	18970	18970	10
435	20230629	112200	107072570	18970	18970	18970	18970	10
436	20230629	112100	106882870	19000	19000	19000	19000	0
437	20230629	112000	106882870	19000	19000	19000	19000	35
438	20230629	111900	106217870	19000	19000	19000	19000	116
439	20230629	111800	104013870	19000	19000	19000	19000	50
440	20230629	111700	103063870	19000	18890	19000	18890	107
441	20230629	111600	101035520	18980	18930	19040	18930	733
442	20230629	111500	87122890	18880	18900	18900	18880	100
443	20230629	111400	85234670	18870	18870	18870	18870	0
444	20230629	111300	85234670	18870	18870	18870	18870	0
445	20230629	111200	85234670	18870	18870	18870	18870	0
446	20230629	111100	85234670	18870	18870	18870	18870	0
447	20230629	111000	85234670	18870	18870	18870	18870	0
448	20230629	110900	85234670	18870	18870	18870	18870	0
449	20230629	110800	85234670	18870	18870	18870	18870	0
450	20230629	110700	85234670	18870	18870	18870	18870	0
451	20230629	110600	85234670	18870	18870	18870	18870	0
452	20230629	110500	85234670	18870	18860	18870	18850	148
453	20230629	110400	82442180	18860	18860	18860	18860	0
454	20230629	110300	82442180	18860	18860	18860	18860	1
455	20230629	110200	82423320	18870	18870	18870	18870	0
456	20230629	110100	82423320	18870	18870	18870	18870	0
457	20230629	110000	82423320	18870	18870	18870	18870	0
458	20230629	105900	82423320	18870	18870	18870	18870	1
459	20230629	105800	82404450	18870	18860	18870	18850	1165
460	20230629	105700	60435850	18870	18870	18870	18870	10
461	20230629	105600	60247150	18870	18880	18880	18870	287
462	20230629	105500	54830210	18880	18890	18890	18880	223
463	20230629	105400	50617930	18910	18910	18910	18910	10
464	20230629	105300	50428830	18900	18900	18900	18900	117
465	20230629	105200	48217530	18910	18910	18910	18910	0
466	20230629	105100	48217530	18910	18900	18910	18900	36
467	20230629	105000	47537030	18900	18910	18910	18900	17
468	20230629	104900	47215720	18910	18910	18910	18910	0
469	20230629	104800	47215720	18910	18910	18910	18910	3
470	20230629	104700	47158990	18910	18940	18940	18910	471
471	20230629	104600	38242930	18940	18940	18940	18940	0
472	20230629	104500	38242930	18940	18940	18940	18940	1
473	20230629	104400	38223990	18940	18940	18940	18940	0
474	20230629	104300	38223990	18940	18940	18940	18940	0
475	20230629	104200	38223990	18940	18940	18940	18940	7
476	20230629	104100	38091410	18940	18940	18940	18940	0
477	20230629	104000	38091410	18940	18940	18940	18940	220
478	20230629	103900	33924610	18930	18930	18930	18930	10
479	20230629	103800	33735310	18900	18900	18900	18900	0
480	20230629	103700	33735310	18900	18900	18900	18900	0
481	20230629	103600	33735310	18900	18900	18900	18900	4
482	20230629	103500	33659710	18900	18900	18900	18900	0
483	20230629	103400	33659710	18900	18920	18920	18900	13
484	20230629	103300	33413990	18930	18930	18930	18930	5
485	20230629	103200	33319340	18980	18980	18980	18980	0
486	20230629	103100	33319340	18980	18980	18980	18980	0
487	20230629	103000	33319340	18980	18980	18980	18980	0
488	20230629	102900	33319340	18980	18980	18980	18980	0
489	20230629	102800	33319340	18980	18980	18980	18980	0
490	20230629	102700	33319340	18980	18980	18980	18980	0
491	20230629	102600	33319340	18980	18980	18980	18980	60
492	20230629	102500	32180540	18980	18980	18980	18980	80
493	20230629	102400	30662140	18980	18980	18980	18980	0
494	20230629	102300	30662140	18980	18980	18980	18980	0
495	20230629	102200	30662140	18980	18980	18980	18980	0
496	20230629	102100	30662140	18980	18990	18990	18980	30
497	20230629	102000	30092640	19000	19000	19000	19000	19
498	20230629	101900	29731640	19010	19010	19010	19010	2
499	20230629	101800	29693620	19010	19010	19010	19010	0
500	20230629	101700	29693620	19010	19010	19010	19010	0
501	20230629	101600	29693620	19010	19010	19010	19010	0
502	20230629	101500	29693620	19010	19010	19010	19010	2
503	20230629	101400	29655600	19010	19010	19010	19010	0
504	20230629	101300	29655600	19010	19010	19010	19010	6
505	20230629	101200	29541540	19010	19000	19010	19000	7
506	20230629	101100	29408480	19000	19000	19000	19000	0
507	20230629	101000	29408480	19000	19000	19000	19000	2
508	20230629	100900	29370480	19000	18950	19000	18950	78
509	20230629	100800	27890080	18950	18950	18950	18950	4
510	20230629	100700	27814280	19000	19000	19000	19000	0
511	20230629	100600	27814280	19000	19000	19000	19000	0
512	20230629	100500	27814280	19000	19000	19000	19000	2
513	20230629	100400	27776280	19000	18940	19000	18940	200
514	20230629	100300	23986640	18890	18890	18890	18890	0
515	20230629	100200	23986640	18890	18890	18890	18890	0
516	20230629	100100	23986640	18890	18910	18910	18890	175
517	20230629	100000	20680450	18890	18890	18890	18890	0
518	20230629	095900	20680450	18890	18950	18950	18890	54
519	20230629	095800	19659530	18940	18940	18940	18940	0
520	20230629	095700	19659530	18940	18940	18940	18940	0
521	20230629	095600	19659530	18940	18950	18950	18940	8
522	20230629	095500	19507970	18950	18950	18950	18950	2
523	20230629	095400	19470070	18940	18940	18940	18940	0
524	20230629	095300	19470070	18940	18940	18940	18940	31
525	20230629	095200	18882930	18900	18930	18930	18900	78
526	20230629	095100	17407800	18940	18940	18940	18940	0
527	20230629	095000	17407800	18940	18950	18950	18940	9
528	20230629	094900	17237330	18950	18950	18950	18950	0
529	20230629	094800	17237330	18950	18950	18950	18950	114
530	20230629	094700	15077030	18950	18950	18950	18950	3
531	20230629	094600	15020180	18950	18960	18960	18950	234
532	20230629	094500	10585870	18970	18970	18970	18970	18
533	20230629	094400	10244410	18970	18970	18970	18970	0
534	20230629	094300	10244410	18970	18970	18970	18970	3
535	20230629	094200	10187500	18960	18960	18960	18960	0
536	20230629	094100	10187500	18960	18960	18960	18960	0
537	20230629	094000	10187500	18960	18960	18960	18960	1
538	20230629	093900	10168540	18950	18950	18950	18950	0
539	20230629	093800	10168540	18950	18950	18950	18950	0
540	20230629	093700	10168540	18950	18950	18950	18950	0
541	20230629	093600	10168540	18950	18950	18950	18950	0
542	20230629	093500	10168540	18950	18970	18970	18950	45
543	20230629	093400	9315130	18980	18980	18980	18980	0
544	20230629	093300	9315130	18980	18980	18980	18980	1
545	20230629	093200	9296150	18980	18980	18980	18980	0
546	20230629	093100	9296150	18980	18980	18980	18980	5
547	20230629	093000	9201250	18980	18980	18980	18980	15
548	20230629	092900	8916550	18980	18980	18980	18980	1
549	20230629	092800	8897570	18990	18990	18990	18990	0
550	20230629	092700	8897570	18990	18990	18990	18990	0
551	20230629	092600	8897570	18990	18990	18990	18990	0
552	20230629	092500	8897570	18990	18980	19000	18980	51
553	20230629	092400	7929520	18980	18980	18980	18980	23
554	20230629	092300	7492980	18990	18990	18990	18990	35
555	20230629	092200	6828330	19080	19000	19080	19000	27
556	20230629	092100	6315170	19000	19000	19000	19000	52
557	20230629	092000	5327170	19000	19060	19060	19000	210
558	20230629	091900	1333970	19070	19070	19070	19070	1
559	20230629	091800	1314900	19060	19060	19060	19060	1
560	20230629	091700	1295840	19060	19060	19060	19060	0
561	20230629	091600	1295840	19060	19060	19060	19060	20
562	20230629	091500	914640	19090	19090	19090	19090	0
563	20230629	091400	914640	19090	19050	19090	19020	15
564	20230629	091300	628670	19050	19050	19050	19050	1
565	20230629	091200	609620	19070	19050	19070	19050	6
566	20230629	091100	495300	19050	19050	19050	19050	5
567	20230629	091000	400050	19050	19050	19050	19050	7
568	20230629	090900	266700	19050	19050	19050	19050	2
569	20230629	090800	228600	19050	19050	19050	19050	1
570	20230629	090700	209550	19050	19050	19050	19050	0
571	20230629	090600	209550	19050	19050	19050	19050	1
572	20230629	090500	190500	19050	19050	19050	19050	0
573	20230629	090400	190500	19050	19050	19050	19050	0
574	20230629	090300	190500	19050	19050	19050	19050	0
575	20230629	090200	190500	19050	19050	19050	19050	10
576	20230629	090100	0	19060	19060	19060	19060	0
577	20230629	090000	0	19060	19060	19060	19060	0