KissMeData/002240/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	183500	84828990	18980	18980	18980	18980	366
3	20230630	183400	84828990	18980	18980	18980	18980	0
4	20230630	183300	84828990	18980	18980	18980	18980	0
5	20230630	183200	84828990	18980	18980	18980	18980	0
6	20230630	183100	84828990	18980	18980	18980	18980	0
7	20230630	183000	84828990	18980	18980	18980	18980	0
8	20230630	182900	84828990	18980	18980	18980	18980	0
9	20230630	182800	84828990	18980	18980	18980	18980	0
10	20230630	182700	84828990	18980	18980	18980	18980	0
11	20230630	182600	84828990	18980	18980	18980	18980	0
12	20230630	182500	84828990	18980	18980	18980	18980	0
13	20230630	182400	84828990	18980	18980	18980	18980	0
14	20230630	182300	84828990	18980	18980	18980	18980	0
15	20230630	182200	84828990	18980	18980	18980	18980	0
16	20230630	182100	84828990	18980	18980	18980	18980	0
17	20230630	182000	84828990	18980	18980	18980	18980	0
18	20230630	181900	84828990	18980	18980	18980	18980	0
19	20230630	181800	84828990	18980	18980	18980	18980	0
20	20230630	181700	84828990	18980	18980	18980	18980	0
21	20230630	181600	84828990	18980	18980	18980	18980	0
22	20230630	181500	84828990	18980	18980	18980	18980	0
23	20230630	181400	84828990	18980	18980	18980	18980	0
24	20230630	181300	84828990	18980	18980	18980	18980	0
25	20230630	181200	84828990	18980	18980	18980	18980	0
26	20230630	181100	84828990	18980	18980	18980	18980	0
27	20230630	181000	84828990	18980	18980	18980	18980	0
28	20230630	180900	84828990	18980	18980	18980	18980	0
29	20230630	180800	84828990	18980	18980	18980	18980	0
30	20230630	180700	84828990	18980	18980	18980	18980	0
31	20230630	180600	84828990	18980	18980	18980	18980	0
32	20230630	180500	84828990	18980	18980	18980	18980	366
33	20230630	180400	84828990	18980	18980	18980	18980	0
34	20230630	180300	84828990	18980	18980	18980	18980	0
35	20230630	180200	84828990	18980	18980	18980	18980	0
36	20230630	180100	84828990	18980	18980	18980	18980	0
37	20230630	180000	84828990	18980	18980	18980	18980	0
38	20230630	175900	84828990	18980	18980	18980	18980	0
39	20230630	175800	84828990	18980	18980	18980	18980	0
40	20230630	175700	84828990	18980	18980	18980	18980	0
41	20230630	175600	84828990	18980	18980	18980	18980	0
42	20230630	175500	84828990	18980	18980	18980	18980	0
43	20230630	175400	84828990	18980	18980	18980	18980	0
44	20230630	175300	84828990	18980	18980	18980	18980	0
45	20230630	175200	84828990	18980	18980	18980	18980	0
46	20230630	175100	84828990	18980	18980	18980	18980	0
47	20230630	175000	84828990	18980	18980	18980	18980	0
48	20230630	174900	84828990	18980	18980	18980	18980	0
49	20230630	174800	84828990	18980	18980	18980	18980	0
50	20230630	174700	84828990	18980	18980	18980	18980	0
51	20230630	174600	84828990	18980	18980	18980	18980	0
52	20230630	174500	84828990	18980	18980	18980	18980	0
53	20230630	174400	84828990	18980	18980	18980	18980	0
54	20230630	174300	84828990	18980	18980	18980	18980	0
55	20230630	174200	84828990	18980	18980	18980	18980	0
56	20230630	174100	84828990	18980	18980	18980	18980	0
57	20230630	174000	84828990	18980	18980	18980	18980	0
58	20230630	173900	84828990	18980	18980	18980	18980	0
59	20230630	173800	84828990	18980	18980	18980	18980	0
60	20230630	173700	84828990	18980	18980	18980	18980	0
61	20230630	173600	84828990	18980	18980	18980	18980	0
62	20230630	173500	84828990	18980	18980	18980	18980	366
63	20230630	173400	84828990	18980	18980	18980	18980	0
64	20230630	173300	84828990	18980	18980	18980	18980	0
65	20230630	173200	84828990	18980	18980	18980	18980	0
66	20230630	173100	84828990	18980	18980	18980	18980	0
67	20230630	173000	84828990	18980	18980	18980	18980	0
68	20230630	172900	84828990	18980	18980	18980	18980	0
69	20230630	172800	84828990	18980	18980	18980	18980	0
70	20230630	172700	84828990	18980	18980	18980	18980	0
71	20230630	172600	84828990	18980	18980	18980	18980	0
72	20230630	172500	84828990	18980	18980	18980	18980	0
73	20230630	172400	84828990	18980	18980	18980	18980	0
74	20230630	172300	84828990	18980	18980	18980	18980	0
75	20230630	172200	84828990	18980	18980	18980	18980	0
76	20230630	172100	84828990	18980	18980	18980	18980	0
77	20230630	172000	84828990	18980	18980	18980	18980	0
78	20230630	171900	84828990	18980	18980	18980	18980	0
79	20230630	171800	84828990	18980	18980	18980	18980	0
80	20230630	171700	84828990	18980	18980	18980	18980	0
81	20230630	171600	84828990	18980	18980	18980	18980	0
82	20230630	171500	84828990	18980	18980	18980	18980	0
83	20230630	171400	84828990	18980	18980	18980	18980	0
84	20230630	171300	84828990	18980	18980	18980	18980	0
85	20230630	171200	84828990	18980	18980	18980	18980	0
86	20230630	171100	84828990	18980	18980	18980	18980	0
87	20230630	171000	84828990	18980	18980	18980	18980	0
88	20230630	170900	84828990	18980	18980	18980	18980	0
89	20230630	170800	84828990	18980	18980	18980	18980	0
90	20230630	170700	84828990	18980	18980	18980	18980	0
91	20230630	170600	84828990	18980	18980	18980	18980	0
92	20230630	170500	84828990	18980	18980	18980	18980	366
93	20230630	170400	84828990	18980	18980	18980	18980	0
94	20230630	170300	84828990	18980	18980	18980	18980	0
95	20230630	170200	84828990	18980	18980	18980	18980	0
96	20230630	170100	84828990	18980	18980	18980	18980	0
97	20230630	170000	84828990	18980	18980	18980	18980	0
98	20230630	165900	84828990	18980	18980	18980	18980	0
99	20230630	165800	84828990	18980	18980	18980	18980	0
100	20230630	165700	84828990	18980	18980	18980	18980	0
101	20230630	165600	84828990	18980	18980	18980	18980	0
102	20230630	165500	84828990	18980	18980	18980	18980	0
103	20230630	165400	84828990	18980	18980	18980	18980	0
104	20230630	165300	84828990	18980	18980	18980	18980	0
105	20230630	165200	84828990	18980	18980	18980	18980	0
106	20230630	165100	84828990	18980	18980	18980	18980	0
107	20230630	165000	84828990	18980	18980	18980	18980	0
108	20230630	164900	84828990	18980	18980	18980	18980	0
109	20230630	164800	84828990	18980	18980	18980	18980	0
110	20230630	164700	84828990	18980	18980	18980	18980	0
111	20230630	164600	84828990	18980	18980	18980	18980	0
112	20230630	164500	84828990	18980	18980	18980	18980	0
113	20230630	164400	84828990	18980	18980	18980	18980	0
114	20230630	164300	84828990	18980	18980	18980	18980	0
115	20230630	164200	84828990	18980	18980	18980	18980	0
116	20230630	164100	84828990	18980	18980	18980	18980	0
117	20230630	164000	84828990	18980	18980	18980	18980	0
118	20230630	163900	84828990	18980	18980	18980	18980	0
119	20230630	163800	84828990	18980	18980	18980	18980	0
120	20230630	163700	84828990	18980	18980	18980	18980	0
121	20230630	163600	84828990	18980	18980	18980	18980	0
122	20230630	163500	84828990	18980	18980	18980	18980	366
123	20230630	163400	84828990	18980	18980	18980	18980	0
124	20230630	163300	84828990	18980	18980	18980	18980	0
125	20230630	163200	84828990	18980	18980	18980	18980	0
126	20230630	163100	84828990	18980	18980	18980	18980	0
127	20230630	163000	84828990	18980	18980	18980	18980	0
128	20230630	162900	84828990	18980	18980	18980	18980	0
129	20230630	162800	84828990	18980	18980	18980	18980	0
130	20230630	162700	84828990	18980	18980	18980	18980	0
131	20230630	162600	84828990	18980	18980	18980	18980	0
132	20230630	162500	84828990	18980	18980	18980	18980	0
133	20230630	162400	84828990	18980	18980	18980	18980	0
134	20230630	162300	84828990	18980	18980	18980	18980	0
135	20230630	162200	84828990	18980	18980	18980	18980	0
136	20230630	162100	84828990	18980	18980	18980	18980	0
137	20230630	162000	84828990	18980	18980	18980	18980	0
138	20230630	161900	84828990	18980	18980	18980	18980	0
139	20230630	161800	84828990	18980	18980	18980	18980	0
140	20230630	161700	84828990	18980	18980	18980	18980	0
141	20230630	161600	84828990	18980	18980	18980	18980	0
142	20230630	161500	84828990	18980	18980	18980	18980	0
143	20230630	161400	84828990	18980	18980	18980	18980	0
144	20230630	161300	84828990	18980	18980	18980	18980	0
145	20230630	161200	84828990	18980	18980	18980	18980	0
146	20230630	161100	84828990	18980	18980	18980	18980	0
147	20230630	161000	84828990	18980	18980	18980	18980	0
148	20230630	160900	84828990	18980	18980	18980	18980	0
149	20230630	160800	84828990	18980	18980	18980	18980	0
150	20230630	160700	84828990	18980	18980	18980	18980	0
151	20230630	160600	84828990	18980	18980	18980	18980	0
152	20230630	160500	84828990	18980	18980	18980	18980	366
153	20230630	160400	84828990	18980	18980	18980	18980	0
154	20230630	160300	84828990	18980	18980	18980	18980	0
155	20230630	160200	84828990	18980	18980	18980	18980	0
156	20230630	160100	84828990	18980	18980	18980	18980	0
157	20230630	160000	84828990	18980	18980	18980	18980	0
158	20230630	155900	84828990	18980	18980	18980	18980	0
159	20230630	155800	84828990	18980	18980	18980	18980	0
160	20230630	155700	84828990	18980	18980	18980	18980	0
161	20230630	155600	84828990	18980	18980	18980	18980	0
162	20230630	155500	84828990	18980	18980	18980	18980	0
163	20230630	155400	84828990	18980	18980	18980	18980	0
164	20230630	155300	84828990	18980	18980	18980	18980	0
165	20230630	155200	84828990	18980	18980	18980	18980	0
166	20230630	155100	84828990	18980	18980	18980	18980	0
167	20230630	155000	84828990	18980	18980	18980	18980	0
168	20230630	154900	84828990	18980	18980	18980	18980	0
169	20230630	154800	84828990	18980	18980	18980	18980	0
170	20230630	154700	84828990	18980	18980	18980	18980	0
171	20230630	154600	84828990	18980	18980	18980	18980	0
172	20230630	154500	84828990	18980	18980	18980	18980	0
173	20230630	154400	84828990	18980	18980	18980	18980	0
174	20230630	154300	84828990	18980	18980	18980	18980	0
175	20230630	154200	84828990	18980	18980	18980	18980	0
176	20230630	154100	84828990	18980	18980	18980	18980	0
177	20230630	154000	84828990	18980	18980	18980	18980	0
178	20230630	153900	84828990	18980	18980	18980	18980	0
179	20230630	153800	84828990	18980	18980	18980	18980	0
180	20230630	153700	84828990	18980	18980	18980	18980	0
181	20230630	153600	84828990	18980	18980	18980	18980	0
182	20230630	153500	84828990	18980	18980	18980	18980	366
183	20230630	153400	84828990	18980	18980	18980	18980	0
184	20230630	153300	84828990	18980	18980	18980	18980	0
185	20230630	153200	84828990	18980	18980	18980	18980	0
186	20230630	153100	84828990	18980	18980	18980	18980	0
187	20230630	153000	84828990	18980	18980	18980	18980	366
188	20230630	152900	77882310	18970	18970	18970	18970	0
189	20230630	152800	77882310	18970	18970	18970	18970	0
190	20230630	152700	77882310	18970	18970	18970	18970	0
191	20230630	152600	77882310	18970	18970	18970	18970	0
192	20230630	152500	77882310	18970	18970	18970	18970	0
193	20230630	152400	77882310	18970	18970	18970	18970	0
194	20230630	152300	77882310	18970	18970	18970	18970	0
195	20230630	152200	77882310	18970	18970	18970	18970	0
196	20230630	152100	77882310	18970	18970	18970	18970	0
197	20230630	152000	77882310	18970	18970	18970	18970	0
198	20230630	151900	77882310	18970	18970	18970	18970	2
199	20230630	151800	77844370	18970	18970	18970	18970	0
200	20230630	151700	77844370	18970	18970	18970	18970	13
201	20230630	151600	77597760	19010	19010	19010	19010	0
202	20230630	151500	77597760	19010	19010	19010	19010	0
203	20230630	151400	77597760	19010	19010	19010	19010	0
204	20230630	151300	77597760	19010	19010	19010	19010	0
205	20230630	151200	77597760	19010	19010	19010	19010	0
206	20230630	151100	77597760	19010	19010	19010	19010	0
207	20230630	151000	77597760	19010	19010	19010	19010	1
208	20230630	150900	77578750	18990	18990	18990	18990	0
209	20230630	150800	77578750	18990	18990	18990	18990	0
210	20230630	150700	77578750	18990	18990	18990	18990	0
211	20230630	150600	77578750	18990	18990	18990	18990	0
212	20230630	150500	77578750	18990	18990	18990	18990	0
213	20230630	150400	77578750	18990	18990	18990	18990	0
214	20230630	150300	77578750	18990	18990	18990	18990	0
215	20230630	150200	77578750	18990	18990	18990	18990	0
216	20230630	150100	77578750	18990	18990	18990	18990	0
217	20230630	150000	77578750	18990	18990	18990	18990	0
218	20230630	145900	77578750	18990	19000	19000	18990	100
219	20230630	145800	75679560	19000	19000	19000	19000	0
220	20230630	145700	75679560	19000	19000	19000	19000	0
221	20230630	145600	75679560	19000	19000	19000	19000	0
222	20230630	145500	75679560	19000	19000	19000	19000	0
223	20230630	145400	75679560	19000	19000	19000	19000	0
224	20230630	145300	75679560	19000	19000	19000	19000	1
225	20230630	145200	75660560	19000	19000	19000	19000	0
226	20230630	145100	75660560	19000	19000	19000	19000	0
227	20230630	145000	75660560	19000	19000	19000	19000	1
228	20230630	144900	75641560	18990	18990	18990	18990	0
229	20230630	144800	75641560	18990	18990	18990	18990	0
230	20230630	144700	75641560	18990	18990	18990	18990	0
231	20230630	144600	75641560	18990	18990	18990	18990	0
232	20230630	144500	75641560	18990	18990	18990	18990	0
233	20230630	144400	75641560	18990	18990	18990	18990	0
234	20230630	144300	75641560	18990	19000	19000	18990	80
235	20230630	144200	74122330	18990	18990	18990	18990	0
236	20230630	144100	74122330	18990	18990	18990	18990	0
237	20230630	144000	74122330	18990	18990	18990	18990	2
238	20230630	143900	74084350	18990	18990	18990	18990	0
239	20230630	143800	74084350	18990	18990	18990	18990	11
240	20230630	143700	73875460	18990	18990	18990	18990	0
241	20230630	143600	73875460	18990	18990	18990	18990	1
242	20230630	143500	73856470	18980	18980	18980	18980	0
243	20230630	143400	73856470	18980	18980	18980	18980	40
244	20230630	143300	73097270	18990	18990	18990	18990	0
245	20230630	143200	73097270	18990	18990	18990	18990	0
246	20230630	143100	73097270	18990	18990	18990	18990	0
247	20230630	143000	73097270	18990	18990	18990	18990	0
248	20230630	142900	73097270	18990	18990	18990	18990	0
249	20230630	142800	73097270	18990	18990	18990	18990	0
250	20230630	142700	73097270	18990	18990	18990	18990	0
251	20230630	142600	73097270	18990	18990	18990	18990	0
252	20230630	142500	73097270	18990	18990	18990	18990	0
253	20230630	142400	73097270	18990	18990	18990	18990	0
254	20230630	142300	73097270	18990	18990	18990	18990	0
255	20230630	142200	73097270	18990	18990	18990	18990	0
256	20230630	142100	73097270	18990	18990	18990	18990	0
257	20230630	142000	73097270	18990	18990	18990	18990	1
258	20230630	141900	73078280	18990	18990	18990	18990	0
259	20230630	141800	73078280	18990	18990	18990	18990	0
260	20230630	141700	73078280	18990	18990	18990	18990	0
261	20230630	141600	73078280	18990	18990	18990	18990	0
262	20230630	141500	73078280	18990	18990	18990	18990	1
263	20230630	141400	73059290	19010	19010	19010	19010	0
264	20230630	141300	73059290	19010	19010	19010	19010	0
265	20230630	141200	73059290	19010	19010	19010	19010	0
266	20230630	141100	73059290	19010	19010	19010	19010	0
267	20230630	141000	73059290	19010	19010	19010	19010	0
268	20230630	140900	73059290	19010	19010	19010	19010	10
269	20230630	140800	72869190	18980	18980	18980	18980	78
270	20230630	140700	71388750	18980	18980	18980	18980	1
271	20230630	140600	71369770	18980	18980	18980	18980	0
272	20230630	140500	71369770	18980	18980	18980	18980	0
273	20230630	140400	71369770	18980	18980	18980	18980	0
274	20230630	140300	71369770	18980	18980	18980	18980	13
275	20230630	140200	71123030	19010	19010	19010	19010	0
276	20230630	140100	71123030	19010	19010	19010	19010	0
277	20230630	140000	71123030	19010	19010	19010	19010	0
278	20230630	135900	71123030	19010	19010	19010	19010	0
279	20230630	135800	71123030	19010	19010	19010	19010	50
280	20230630	135700	70172530	19010	19010	19010	19010	0
281	20230630	135600	70172530	19010	19010	19010	19010	0
282	20230630	135500	70172530	19010	19010	19010	19010	0
283	20230630	135400	70172530	19010	19010	19010	19010	0
284	20230630	135300	70172530	19010	19010	19010	19010	2
285	20230630	135200	70134510	19000	19000	19000	19000	0
286	20230630	135100	70134510	19000	19000	19000	19000	0
287	20230630	135000	70134510	19000	19000	19000	19000	0
288	20230630	134900	70134510	19000	19000	19000	19000	10
289	20230630	134800	69944510	19000	19000	19000	19000	95
290	20230630	134700	68139510	19000	19000	19000	19000	0
291	20230630	134600	68139510	19000	19000	19000	19000	0
292	20230630	134500	68139510	19000	19000	19000	19000	37
293	20230630	134400	67436510	19000	19000	19000	19000	563
294	20230630	134300	56739510	19000	19000	19000	19000	0
295	20230630	134200	56739510	19000	19000	19000	19000	0
296	20230630	134100	56739510	19000	19000	19000	19000	0
297	20230630	134000	56739510	19000	19000	19000	19000	0
298	20230630	133900	56739510	19000	19000	19000	19000	1
299	20230630	133800	56720510	18990	18990	18990	18990	0
300	20230630	133700	56720510	18990	19000	19000	18990	142
301	20230630	133600	54022760	19000	19000	19000	19000	0
302	20230630	133500	54022760	19000	19000	19000	19000	0
303	20230630	133400	54022760	19000	19000	19000	19000	0
304	20230630	133300	54022760	19000	19000	19000	19000	0
305	20230630	133200	54022760	19000	19000	19000	19000	10
306	20230630	133100	53832760	19000	19000	19000	19000	0
307	20230630	133000	53832760	19000	19000	19000	19000	0
308	20230630	132900	53832760	19000	19000	19000	19000	0
309	20230630	132800	53832760	19000	19000	19000	19000	131
310	20230630	132700	51343760	19020	19020	19020	19020	0
311	20230630	132600	51343760	19020	19020	19020	19020	0
312	20230630	132500	51343760	19020	19020	19020	19020	0
313	20230630	132400	51343760	19020	19020	19020	19020	0
314	20230630	132300	51343760	19020	19020	19020	19020	1
315	20230630	132200	51324740	19010	19010	19010	19010	0
316	20230630	132100	51324740	19010	19010	19010	19010	0
317	20230630	132000	51324740	19010	19000	19010	19000	77
318	20230630	131900	49861290	19000	19000	19000	19000	0
319	20230630	131800	49861290	19000	19000	19000	19000	0
320	20230630	131700	49861290	19000	19000	19000	19000	0
321	20230630	131600	49861290	19000	19000	19000	19000	0
322	20230630	131500	49861290	19000	19000	19000	19000	100
323	20230630	131400	47961290	19000	19000	19000	19000	50
324	20230630	131300	47011290	19000	19000	19000	19000	0
325	20230630	131200	47011290	19000	19000	19000	19000	65
326	20230630	131100	45776290	19000	19000	19000	19000	1
327	20230630	131000	45757290	19000	19000	19000	19000	0
328	20230630	130900	45757290	19000	19000	19000	19000	0
329	20230630	130800	45757290	19000	19000	19000	19000	0
330	20230630	130700	45757290	19000	19000	19000	19000	0
331	20230630	130600	45757290	19000	19000	19000	19000	0
332	20230630	130500	45757290	19000	19000	19000	19000	0
333	20230630	130400	45757290	19000	19000	19000	19000	0
334	20230630	130300	45757290	19000	19000	19000	19000	20
335	20230630	130200	45377290	19000	18970	19000	18970	481
336	20230630	130100	36245270	18920	18920	18920	18920	0
337	20230630	130000	36245270	18920	18920	18920	18920	0
338	20230630	125900	36245270	18920	18920	18920	18920	0
339	20230630	125800	36245270	18920	18920	18920	18920	0
340	20230630	125700	36245270	18920	18920	18920	18920	0
341	20230630	125600	36245270	18920	18920	18920	18920	0
342	20230630	125500	36245270	18920	18920	18920	18920	0
343	20230630	125400	36245270	18920	18920	18920	18920	0
344	20230630	125300	36245270	18920	18920	18920	18920	0
345	20230630	125200	36245270	18920	18920	18920	18920	49
346	20230630	125100	35318190	18920	18920	18920	18920	0
347	20230630	125000	35318190	18920	18920	18920	18920	0
348	20230630	124900	35318190	18920	18920	18920	18920	0
349	20230630	124800	35318190	18920	18920	18920	18920	0
350	20230630	124700	35318190	18920	18920	18920	18920	0
351	20230630	124600	35318190	18920	18920	18920	18920	0
352	20230630	124500	35318190	18920	18920	18920	18920	0
353	20230630	124400	35318190	18920	18920	18920	18920	0
354	20230630	124300	35318190	18920	18920	18920	18920	0
355	20230630	124200	35318190	18920	18920	18920	18920	0
356	20230630	124100	35318190	18920	18920	18920	18920	0
357	20230630	124000	35318190	18920	18920	18920	18920	6
358	20230630	123900	35204670	18920	18920	18920	18920	0
359	20230630	123800	35204670	18920	18920	18920	18920	0
360	20230630	123700	35204670	18920	18920	18920	18920	0
361	20230630	123600	35204670	18920	18920	18920	18920	0
362	20230630	123500	35204670	18920	18920	18920	18920	0
363	20230630	123400	35204670	18920	18920	18920	18920	0
364	20230630	123300	35204670	18920	18920	18920	18920	0
365	20230630	123200	35204670	18920	18920	18920	18920	0
366	20230630	123100	35204670	18920	18920	18920	18920	0
367	20230630	123000	35204670	18920	18920	18920	18920	4
368	20230630	122900	35128990	18920	18920	18920	18920	0
369	20230630	122800	35128990	18920	18920	18920	18920	0
370	20230630	122700	35128990	18920	18920	18920	18920	0
371	20230630	122600	35128990	18920	18920	18920	18920	0
372	20230630	122500	35128990	18920	18920	18920	18920	0
373	20230630	122400	35128990	18920	18920	18920	18920	0
374	20230630	122300	35128990	18920	18920	18920	18920	0
375	20230630	122200	35128990	18920	18920	18920	18920	0
376	20230630	122100	35128990	18920	18930	18930	18920	269
377	20230630	122000	30036980	18930	18930	18930	18930	0
378	20230630	121900	30036980	18930	18930	18930	18930	0
379	20230630	121800	30036980	18930	18930	18930	18930	1
380	20230630	121700	30018050	18930	18930	18930	18930	0
381	20230630	121600	30018050	18930	18930	18930	18930	0
382	20230630	121500	30018050	18930	18930	18930	18930	0
383	20230630	121400	30018050	18930	18940	18940	18930	3
384	20230630	121300	29961240	18960	18960	18960	18960	0
385	20230630	121200	29961240	18960	18960	18960	18960	0
386	20230630	121100	29961240	18960	18960	18960	18960	0
387	20230630	121000	29961240	18960	18960	18960	18960	0
388	20230630	120900	29961240	18960	18960	18960	18960	0
389	20230630	120800	29961240	18960	18960	18960	18960	0
390	20230630	120700	29961240	18960	18960	18960	18960	0
391	20230630	120600	29961240	18960	18960	18960	18960	0
392	20230630	120500	29961240	18960	18960	18960	18960	0
393	20230630	120400	29961240	18960	18960	18960	18960	0
394	20230630	120300	29961240	18960	18960	18960	18960	0
395	20230630	120200	29961240	18960	18960	18960	18960	0
396	20230630	120100	29961240	18960	18960	18960	18960	0
397	20230630	120000	29961240	18960	18960	18960	18960	0
398	20230630	115900	29961240	18960	18960	18960	18960	0
399	20230630	115800	29961240	18960	18960	18960	18960	0
400	20230630	115700	29961240	18960	18960	18960	18960	0
401	20230630	115600	29961240	18960	18960	18960	18960	0
402	20230630	115500	29961240	18960	18960	18960	18960	0
403	20230630	115400	29961240	18960	18960	18960	18960	2
404	20230630	115300	29923320	19000	19000	19000	19000	0
405	20230630	115200	29923320	19000	19000	19000	19000	0
406	20230630	115100	29923320	19000	19000	19000	19000	0
407	20230630	115000	29923320	19000	19000	19000	19000	0
408	20230630	114900	29923320	19000	19000	19000	19000	0
409	20230630	114800	29923320	19000	19000	19000	19000	0
410	20230630	114700	29923320	19000	19000	19000	19000	0
411	20230630	114600	29923320	19000	19000	19000	19000	0
412	20230630	114500	29923320	19000	19000	19000	19000	0
413	20230630	114400	29923320	19000	19000	19000	19000	0
414	20230630	114300	29923320	19000	19000	19000	19000	0
415	20230630	114200	29923320	19000	19000	19000	19000	1
416	20230630	114100	29904320	18960	18960	18960	18960	1
417	20230630	114000	29885360	18960	18960	18960	18960	0
418	20230630	113900	29885360	18960	18960	18960	18960	0
419	20230630	113800	29885360	18960	18960	18960	18960	0
420	20230630	113700	29885360	18960	18960	18960	18960	0
421	20230630	113600	29885360	18960	18960	18960	18960	0
422	20230630	113500	29885360	18960	18960	18960	18960	0
423	20230630	113400	29885360	18960	18960	18960	18960	0
424	20230630	113300	29885360	18960	18960	18960	18960	0
425	20230630	113200	29885360	18960	18960	18960	18960	0
426	20230630	113100	29885360	18960	18960	18960	18960	0
427	20230630	113000	29885360	18960	18960	18960	18960	0
428	20230630	112900	29885360	18960	18960	18960	18960	70
429	20230630	112800	28558160	18980	18980	18980	18980	0
430	20230630	112700	28558160	18980	18960	19020	18960	102
431	20230630	112600	26619310	18960	18920	18960	18920	160
432	20230630	112500	23590180	18930	18930	18930	18930	0
433	20230630	112400	23590180	18930	18930	18930	18930	0
434	20230630	112300	23590180	18930	18930	18930	18930	10
435	20230630	112200	23400880	18930	18930	18930	18930	0
436	20230630	112100	23400880	18930	18930	18930	18930	0
437	20230630	112000	23400880	18930	18930	18930	18930	0
438	20230630	111900	23400880	18930	18930	18930	18930	109
439	20230630	111800	21337510	18930	18930	18930	18930	0
440	20230630	111700	21337510	18930	18930	18930	18930	0
441	20230630	111600	21337510	18930	18930	18930	18930	0
442	20230630	111500	21337510	18930	18930	18930	18930	0
443	20230630	111400	21337510	18930	18930	18930	18930	0
444	20230630	111300	21337510	18930	18930	18930	18930	0
445	20230630	111200	21337510	18930	18930	18930	18930	0
446	20230630	111100	21337510	18930	18930	18930	18930	0
447	20230630	111000	21337510	18930	18930	18930	18930	0
448	20230630	110900	21337510	18930	18930	18930	18930	0
449	20230630	110800	21337510	18930	18930	18930	18930	0
450	20230630	110700	21337510	18930	18930	18930	18930	0
451	20230630	110600	21337510	18930	18930	18930	18930	0
452	20230630	110500	21337510	18930	18930	18930	18930	0
453	20230630	110400	21337510	18930	18930	18930	18930	0
454	20230630	110300	21337510	18930	18930	18930	18930	0
455	20230630	110200	21337510	18930	18930	18930	18930	61
456	20230630	110100	20182780	18930	18930	18930	18930	0
457	20230630	110000	20182780	18930	18930	18930	18930	100
458	20230630	105900	18289780	18950	18950	18950	18950	0
459	20230630	105800	18289780	18950	18950	18950	18950	0
460	20230630	105700	18289780	18950	18950	18950	18950	0
461	20230630	105600	18289780	18950	18950	18950	18950	0
462	20230630	105500	18289780	18950	18950	18950	18950	0
463	20230630	105400	18289780	18950	18950	18950	18950	0
464	20230630	105300	18289780	18950	18950	18950	18950	0
465	20230630	105200	18289780	18950	18950	18950	18950	0
466	20230630	105100	18289780	18950	18950	18950	18950	0
467	20230630	105000	18289780	18950	18950	18950	18950	0
468	20230630	104900	18289780	18950	18950	18950	18950	10
469	20230630	104800	18100280	18930	18930	18930	18930	31
470	20230630	104700	17513450	18930	18940	18940	18930	385
471	20230630	104600	10225390	18960	18960	18960	18960	0
472	20230630	104500	10225390	18960	18960	18960	18960	0
473	20230630	104400	10225390	18960	18960	18960	18960	0
474	20230630	104300	10225390	18960	18960	18960	18960	0
475	20230630	104200	10225390	18960	18960	18960	18960	0
476	20230630	104100	10225390	18960	18960	18960	18960	0
477	20230630	104000	10225390	18960	18960	18960	18960	0
478	20230630	103900	10225390	18960	18960	18960	18960	0
479	20230630	103800	10225390	18960	18960	18960	18960	0
480	20230630	103700	10225390	18960	18960	18960	18960	0
481	20230630	103600	10225390	18960	18960	18960	18960	0
482	20230630	103500	10225390	18960	18960	18960	18960	1
483	20230630	103400	10206430	18960	18960	18960	18960	1
484	20230630	103300	10187470	18930	18930	18930	18930	0
485	20230630	103200	10187470	18930	18930	18930	18930	0
486	20230630	103100	10187470	18930	18930	18930	18930	0
487	20230630	103000	10187470	18930	18930	18930	18930	0
488	20230630	102900	10187470	18930	18930	18930	18930	0
489	20230630	102800	10187470	18930	18930	18930	18930	0
490	20230630	102700	10187470	18930	18930	18930	18930	0
491	20230630	102600	10187470	18930	18930	18930	18930	0
492	20230630	102500	10187470	18930	18930	18930	18930	2
493	20230630	102400	10149610	18930	18930	18930	18930	1
494	20230630	102300	10130680	18930	18930	18930	18930	0
495	20230630	102200	10130680	18930	18930	18930	18930	0
496	20230630	102100	10130680	18930	18930	18930	18930	0
497	20230630	102000	10130680	18930	18930	18930	18930	0
498	20230630	101900	10130680	18930	18930	18930	18930	0
499	20230630	101800	10130680	18930	18930	18930	18930	0
500	20230630	101700	10130680	18930	18930	18930	18930	0
501	20230630	101600	10130680	18930	18930	18930	18930	0
502	20230630	101500	10130680	18930	18930	18930	18930	0
503	20230630	101400	10130680	18930	18930	18930	18930	0
504	20230630	101300	10130680	18930	18930	18930	18930	0
505	20230630	101200	10130680	18930	18930	18930	18930	1
506	20230630	101100	10111750	18940	18940	18940	18940	0
507	20230630	101000	10111750	18940	18940	18940	18940	0
508	20230630	100900	10111750	18940	18940	18940	18940	0
509	20230630	100800	10111750	18940	18940	18940	18940	0
510	20230630	100700	10111750	18940	18940	18940	18940	0
511	20230630	100600	10111750	18940	18940	18940	18940	0
512	20230630	100500	10111750	18940	18940	18940	18940	0
513	20230630	100400	10111750	18940	18940	18940	18940	0
514	20230630	100300	10111750	18940	18940	18940	18940	0
515	20230630	100200	10111750	18940	18940	18940	18940	0
516	20230630	100100	10111750	18940	18940	18940	18940	0
517	20230630	100000	10111750	18940	18940	18940	18940	1
518	20230630	095900	10092810	18920	18920	18920	18920	17
519	20230630	095800	9771170	18970	18990	18990	18970	36
520	20230630	095700	9088100	19000	19000	19000	19000	0
521	20230630	095600	9088100	19000	18990	19000	18990	65
522	20230630	095500	7853320	18990	18990	18990	18990	0
523	20230630	095400	7853320	18990	18990	18990	18990	0
524	20230630	095300	7853320	18990	18990	18990	18990	0
525	20230630	095200	7853320	18990	18990	18990	18990	0
526	20230630	095100	7853320	18990	18990	18990	18990	25
527	20230630	095000	7378570	19000	19000	19000	19000	8
528	20230630	094900	7226570	18980	18980	18980	18980	0
529	20230630	094800	7226570	18980	19000	19000	18980	32
530	20230630	094700	6618650	19000	19000	19000	19000	0
531	20230630	094600	6618650	19000	18950	19000	18950	8
532	20230630	094500	6466780	18990	18990	18990	18990	0
533	20230630	094400	6466780	18990	18990	18990	18990	0
534	20230630	094300	6466780	18990	18990	18990	18990	0
535	20230630	094200	6466780	18990	18990	18990	18990	0
536	20230630	094100	6466780	18990	18990	18990	18990	0
537	20230630	094000	6466780	18990	18990	18990	18990	0
538	20230630	093900	6466780	18990	18990	18990	18990	0
539	20230630	093800	6466780	18990	18990	18990	18990	0
540	20230630	093700	6466780	18990	18990	18990	18990	0
541	20230630	093600	6466780	18990	18990	18990	18990	0
542	20230630	093500	6466780	18990	18990	18990	18990	1
543	20230630	093400	6447790	18930	18930	18930	18930	8
544	20230630	093300	6296350	18990	18930	18990	18930	2
545	20230630	093200	6258430	18890	18890	18890	18890	0
546	20230630	093100	6258430	18890	18890	18890	18890	0
547	20230630	093000	6258430	18890	18890	18890	18890	25
548	20230630	092900	5786180	18890	18890	18890	18890	0
549	20230630	092800	5786180	18890	18890	18890	18890	8
550	20230630	092700	5635060	18880	18880	18880	18880	55
551	20230630	092600	4596660	18980	18980	18980	18980	0
552	20230630	092500	4596660	18980	18980	18980	18980	0
553	20230630	092400	4596660	18980	18980	18980	18980	0
554	20230630	092300	4596660	18980	18980	18980	18980	0
555	20230630	092200	4596660	18980	18980	18980	18980	0
556	20230630	092100	4596660	18980	18980	18980	18980	0
557	20230630	092000	4596660	18980	18980	18980	18980	0
558	20230630	091900	4596660	18980	18980	18980	18980	0
559	20230630	091800	4596660	18980	18980	18980	18980	0
560	20230630	091700	4596660	18980	18980	18980	18980	0
561	20230630	091600	4596660	18980	18940	18980	18940	52
562	20230630	091500	3610740	18990	18940	18990	18940	69
563	20230630	091400	2303030	18940	18940	18940	18940	0
564	20230630	091300	2303030	18940	18940	18940	18940	0
565	20230630	091200	2303030	18940	18940	18940	18940	0
566	20230630	091100	2303030	18940	18940	18940	18940	0
567	20230630	091000	2303030	18940	18940	18940	18940	0
568	20230630	090900	2303030	18940	18940	18940	18940	0
569	20230630	090800	2303030	18940	18940	18940	18940	0
570	20230630	090700	2303030	18940	18940	18940	18940	0
571	20230630	090600	2303030	18940	18940	18940	18940	0
572	20230630	090500	2303030	18940	18940	18940	18940	1
573	20230630	090400	2284090	18940	18940	18940	18940	10
574	20230630	090300	2094690	18940	18940	18940	18940	2
575	20230630	090200	2056810	18870	18870	18870	18860	108
576	20230630	090100	18900	18900	18900	18900	18900	0
577	20230630	090000	18900	18900	18900	18900	18900	1