KissMeData/000440/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183100	309998750	18830	18830	18830	18830	338
3	20230629	183000	309998750	18830	18830	18830	18830	0
4	20230629	182900	309998750	18830	18830	18830	18830	0
5	20230629	182800	309998750	18830	18830	18830	18830	0
6	20230629	182700	309998750	18830	18830	18830	18830	0
7	20230629	182600	309998750	18830	18830	18830	18830	0
8	20230629	182500	309998750	18830	18830	18830	18830	0
9	20230629	182400	309998750	18830	18830	18830	18830	0
10	20230629	182300	309998750	18830	18830	18830	18830	0
11	20230629	182200	309998750	18830	18830	18830	18830	0
12	20230629	182100	309998750	18830	18830	18830	18830	0
13	20230629	182000	309998750	18830	18830	18830	18830	0
14	20230629	181900	309998750	18830	18830	18830	18830	0
15	20230629	181800	309998750	18830	18830	18830	18830	0
16	20230629	181700	309998750	18830	18830	18830	18830	0
17	20230629	181600	309998750	18830	18830	18830	18830	0
18	20230629	181500	309998750	18830	18830	18830	18830	0
19	20230629	181400	309998750	18830	18830	18830	18830	0
20	20230629	181300	309998750	18830	18830	18830	18830	0
21	20230629	181200	309998750	18830	18830	18830	18830	0
22	20230629	181100	309998750	18830	18830	18830	18830	0
23	20230629	181000	309998750	18830	18830	18830	18830	0
24	20230629	180900	309998750	18830	18830	18830	18830	0
25	20230629	180800	309998750	18830	18830	18830	18830	0
26	20230629	180700	309998750	18830	18830	18830	18830	0
27	20230629	180600	309998750	18830	18830	18830	18830	0
28	20230629	180500	309998750	18830	18830	18830	18830	0
29	20230629	180400	309998750	18830	18830	18830	18830	0
30	20230629	180300	309998750	18830	18830	18830	18830	0
31	20230629	180200	309998750	18830	18830	18830	18830	0
32	20230629	180100	309998750	18830	18830	18830	18830	338
33	20230629	180000	309998750	18830	18830	18830	18830	0
34	20230629	175900	309998750	18830	18830	18830	18830	0
35	20230629	175800	309998750	18830	18830	18830	18830	0
36	20230629	175700	309998750	18830	18830	18830	18830	0
37	20230629	175600	309998750	18830	18830	18830	18830	0
38	20230629	175500	309998750	18830	18830	18830	18830	0
39	20230629	175400	309998750	18830	18830	18830	18830	0
40	20230629	175300	309998750	18830	18830	18830	18830	0
41	20230629	175200	309998750	18830	18830	18830	18830	0
42	20230629	175100	309998750	18830	18830	18830	18830	0
43	20230629	175000	309998750	18830	18830	18830	18830	0
44	20230629	174900	309998750	18830	18830	18830	18830	0
45	20230629	174800	309998750	18830	18830	18830	18830	0
46	20230629	174700	309998750	18830	18830	18830	18830	0
47	20230629	174600	309998750	18830	18830	18830	18830	0
48	20230629	174500	309998750	18830	18830	18830	18830	0
49	20230629	174400	309998750	18830	18830	18830	18830	0
50	20230629	174300	309998750	18830	18830	18830	18830	0
51	20230629	174200	309998750	18830	18830	18830	18830	0
52	20230629	174100	309998750	18830	18830	18830	18830	0
53	20230629	174000	309998750	18830	18830	18830	18830	0
54	20230629	173900	309998750	18830	18830	18830	18830	0
55	20230629	173800	309998750	18830	18830	18830	18830	0
56	20230629	173700	309998750	18830	18830	18830	18830	0
57	20230629	173600	309998750	18830	18830	18830	18830	0
58	20230629	173500	309998750	18830	18830	18830	18830	0
59	20230629	173400	309998750	18830	18830	18830	18830	0
60	20230629	173300	309998750	18830	18830	18830	18830	0
61	20230629	173200	309998750	18830	18830	18830	18830	0
62	20230629	173100	309998750	18830	18830	18830	18830	338
63	20230629	173000	309998750	18830	18830	18830	18830	0
64	20230629	172900	309998750	18830	18830	18830	18830	0
65	20230629	172800	309998750	18830	18830	18830	18830	0
66	20230629	172700	309998750	18830	18830	18830	18830	0
67	20230629	172600	309998750	18830	18830	18830	18830	0
68	20230629	172500	309998750	18830	18830	18830	18830	0
69	20230629	172400	309998750	18830	18830	18830	18830	0
70	20230629	172300	309998750	18830	18830	18830	18830	0
71	20230629	172200	309998750	18830	18830	18830	18830	0
72	20230629	172100	309998750	18830	18830	18830	18830	0
73	20230629	172000	309998750	18830	18830	18830	18830	0
74	20230629	171900	309998750	18830	18830	18830	18830	0
75	20230629	171800	309998750	18830	18830	18830	18830	0
76	20230629	171700	309998750	18830	18830	18830	18830	0
77	20230629	171600	309998750	18830	18830	18830	18830	0
78	20230629	171500	309998750	18830	18830	18830	18830	0
79	20230629	171400	309998750	18830	18830	18830	18830	0
80	20230629	171300	309998750	18830	18830	18830	18830	0
81	20230629	171200	309998750	18830	18830	18830	18830	0
82	20230629	171100	309998750	18830	18830	18830	18830	0
83	20230629	171000	309998750	18830	18830	18830	18830	0
84	20230629	170900	309998750	18830	18830	18830	18830	0
85	20230629	170800	309998750	18830	18830	18830	18830	0
86	20230629	170700	309998750	18830	18830	18830	18830	0
87	20230629	170600	309998750	18830	18830	18830	18830	0
88	20230629	170500	309998750	18830	18830	18830	18830	0
89	20230629	170400	309998750	18830	18830	18830	18830	0
90	20230629	170300	309998750	18830	18830	18830	18830	0
91	20230629	170200	309998750	18830	18830	18830	18830	0
92	20230629	170100	309998750	18830	18830	18830	18830	338
93	20230629	170000	309998750	18830	18830	18830	18830	0
94	20230629	165900	309998750	18830	18830	18830	18830	0
95	20230629	165800	309998750	18830	18830	18830	18830	0
96	20230629	165700	309998750	18830	18830	18830	18830	0
97	20230629	165600	309998750	18830	18830	18830	18830	0
98	20230629	165500	309998750	18830	18830	18830	18830	0
99	20230629	165400	309998750	18830	18830	18830	18830	0
100	20230629	165300	309998750	18830	18830	18830	18830	0
101	20230629	165200	309998750	18830	18830	18830	18830	0
102	20230629	165100	309998750	18830	18830	18830	18830	0
103	20230629	165000	309998750	18830	18830	18830	18830	0
104	20230629	164900	309998750	18830	18830	18830	18830	0
105	20230629	164800	309998750	18830	18830	18830	18830	0
106	20230629	164700	309998750	18830	18830	18830	18830	0
107	20230629	164600	309998750	18830	18830	18830	18830	0
108	20230629	164500	309998750	18830	18830	18830	18830	0
109	20230629	164400	309998750	18830	18830	18830	18830	0
110	20230629	164300	309998750	18830	18830	18830	18830	0
111	20230629	164200	309998750	18830	18830	18830	18830	0
112	20230629	164100	309998750	18830	18830	18830	18830	0
113	20230629	164000	309998750	18830	18830	18830	18830	0
114	20230629	163900	309998750	18830	18830	18830	18830	0
115	20230629	163800	309998750	18830	18830	18830	18830	0
116	20230629	163700	309998750	18830	18830	18830	18830	0
117	20230629	163600	309998750	18830	18830	18830	18830	0
118	20230629	163500	309998750	18830	18830	18830	18830	0
119	20230629	163400	309998750	18830	18830	18830	18830	0
120	20230629	163300	309998750	18830	18830	18830	18830	0
121	20230629	163200	309998750	18830	18830	18830	18830	0
122	20230629	163100	309998750	18830	18830	18830	18830	338
123	20230629	163000	309998750	18830	18830	18830	18830	0
124	20230629	162900	309998750	18830	18830	18830	18830	0
125	20230629	162800	309998750	18830	18830	18830	18830	0
126	20230629	162700	309998750	18830	18830	18830	18830	0
127	20230629	162600	309998750	18830	18830	18830	18830	0
128	20230629	162500	309998750	18830	18830	18830	18830	0
129	20230629	162400	309998750	18830	18830	18830	18830	0
130	20230629	162300	309998750	18830	18830	18830	18830	0
131	20230629	162200	309998750	18830	18830	18830	18830	0
132	20230629	162100	309998750	18830	18830	18830	18830	0
133	20230629	162000	309998750	18830	18830	18830	18830	0
134	20230629	161900	309998750	18830	18830	18830	18830	0
135	20230629	161800	309998750	18830	18830	18830	18830	0
136	20230629	161700	309998750	18830	18830	18830	18830	0
137	20230629	161600	309998750	18830	18830	18830	18830	0
138	20230629	161500	309998750	18830	18830	18830	18830	0
139	20230629	161400	309998750	18830	18830	18830	18830	0
140	20230629	161300	309998750	18830	18830	18830	18830	0
141	20230629	161200	309998750	18830	18830	18830	18830	0
142	20230629	161100	309998750	18830	18830	18830	18830	0
143	20230629	161000	309998750	18830	18830	18830	18830	0
144	20230629	160900	309998750	18830	18830	18830	18830	0
145	20230629	160800	309998750	18830	18830	18830	18830	0
146	20230629	160700	309998750	18830	18830	18830	18830	0
147	20230629	160600	309998750	18830	18830	18830	18830	0
148	20230629	160500	309998750	18830	18830	18830	18830	0
149	20230629	160400	309998750	18830	18830	18830	18830	0
150	20230629	160300	309998750	18830	18830	18830	18830	0
151	20230629	160200	309998750	18830	18830	18830	18830	0
152	20230629	160100	309998750	18830	18830	18830	18830	338
153	20230629	160000	309998750	18830	18830	18830	18830	0
154	20230629	155900	309998750	18830	18830	18830	18830	0
155	20230629	155800	309998750	18830	18830	18830	18830	0
156	20230629	155700	309998750	18830	18830	18830	18830	0
157	20230629	155600	309998750	18830	18830	18830	18830	0
158	20230629	155500	309998750	18830	18830	18830	18830	0
159	20230629	155400	309998750	18830	18830	18830	18830	0
160	20230629	155300	309998750	18830	18830	18830	18830	0
161	20230629	155200	309998750	18830	18830	18830	18830	0
162	20230629	155100	309998750	18830	18830	18830	18830	0
163	20230629	155000	309998750	18830	18830	18830	18830	0
164	20230629	154900	309998750	18830	18830	18830	18830	0
165	20230629	154800	309998750	18830	18830	18830	18830	0
166	20230629	154700	309998750	18830	18830	18830	18830	0
167	20230629	154600	309998750	18830	18830	18830	18830	0
168	20230629	154500	309998750	18830	18830	18830	18830	0
169	20230629	154400	309998750	18830	18830	18830	18830	0
170	20230629	154300	309998750	18830	18830	18830	18830	0
171	20230629	154200	309998750	18830	18830	18830	18830	0
172	20230629	154100	309998750	18830	18830	18830	18830	0
173	20230629	154000	309998750	18830	18830	18830	18830	0
174	20230629	153900	309998750	18830	18830	18830	18830	0
175	20230629	153800	309998750	18830	18830	18830	18830	0
176	20230629	153700	309998750	18830	18830	18830	18830	0
177	20230629	153600	309998750	18830	18830	18830	18830	0
178	20230629	153500	309998750	18830	18830	18830	18830	0
179	20230629	153400	309998750	18830	18830	18830	18830	0
180	20230629	153300	309998750	18830	18830	18830	18830	0
181	20230629	153200	309998750	18830	18830	18830	18830	0
182	20230629	153100	309998750	18830	18830	18830	18830	338
183	20230629	153000	309998750	18830	18830	18830	18830	338
184	20230629	152900	303634210	18930	18930	18930	18930	0
185	20230629	152800	303634210	18930	18930	18930	18930	0
186	20230629	152700	303634210	18930	18930	18930	18930	0
187	20230629	152600	303634210	18930	18930	18930	18930	0
188	20230629	152500	303634210	18930	18930	18930	18930	0
189	20230629	152400	303634210	18930	18930	18930	18930	0
190	20230629	152300	303634210	18930	18930	18930	18930	0
191	20230629	152200	303634210	18930	18930	18930	18930	0
192	20230629	152100	303634210	18930	18930	18930	18930	0
193	20230629	152000	303634210	18930	18930	18930	18930	0
194	20230629	151900	303634210	18930	18920	18930	18920	251
195	20230629	151800	298884330	18920	18920	18920	18920	0
196	20230629	151700	298884330	18920	18920	18920	18920	22
197	20230629	151600	298468090	18910	18910	18910	18910	0
198	20230629	151500	298468090	18910	18910	18910	18910	0
199	20230629	151400	298468090	18910	18910	18910	18910	272
200	20230629	151300	293324570	18910	18910	18910	18910	17
201	20230629	151200	293003100	18910	18910	18910	18910	60
202	20230629	151100	291868500	18910	18910	18910	18910	1
203	20230629	151000	291849590	18820	18820	18820	18820	4
204	20230629	150900	291774310	18820	18820	18820	18820	0
205	20230629	150800	291774310	18820	18820	18820	18820	180
206	20230629	150700	288386710	18820	18820	18820	18820	0
207	20230629	150600	288386710	18820	18820	18820	18820	3
208	20230629	150500	288330250	18920	18920	18920	18920	0
209	20230629	150400	288330250	18920	18920	18920	18920	0
210	20230629	150300	288330250	18920	18920	18920	18920	0
211	20230629	150200	288330250	18920	18910	18920	18910	150
212	20230629	150100	285492280	18810	18810	18810	18810	0
213	20230629	150000	285492280	18810	18810	18810	18810	117
214	20230629	145900	283291510	18810	18810	18810	18810	0
215	20230629	145800	283291510	18810	18810	18810	18810	0
216	20230629	145700	283291510	18810	18810	18810	18810	0
217	20230629	145600	283291510	18810	18810	18810	18810	100
218	20230629	145500	281410510	18810	18810	18810	18810	0
219	20230629	145400	281410510	18810	18810	18810	18810	0
220	20230629	145300	281410510	18810	18810	18810	18810	0
221	20230629	145200	281410510	18810	18810	18810	18810	0
222	20230629	145100	281410510	18810	18810	18810	18810	0
223	20230629	145000	281410510	18810	18830	18830	18810	250
224	20230629	144900	276705960	18920	18920	18920	18920	0
225	20230629	144800	276705960	18920	18920	18920	18920	0
226	20230629	144700	276705960	18920	18920	18920	18920	10
227	20230629	144600	276516760	18830	18830	18830	18830	1
228	20230629	144500	276497930	18840	18840	18840	18840	0
229	20230629	144400	276497930	18840	18850	18850	18840	200
230	20230629	144300	272728780	18850	18850	18850	18850	2
231	20230629	144200	272691080	18840	18840	18840	18840	0
232	20230629	144100	272691080	18840	18840	18840	18840	391
233	20230629	144000	265324640	18920	18920	18920	18920	0
234	20230629	143900	265324640	18920	18920	18920	18920	0
235	20230629	143800	265324640	18920	18920	18920	18920	27
236	20230629	143700	264813800	18840	18840	18840	18840	0
237	20230629	143600	264813800	18840	18840	18840	18840	100
238	20230629	143500	262929800	18840	18840	18840	18840	40
239	20230629	143400	262176200	18840	18860	18860	18840	300
240	20230629	143300	256520880	18920	18920	18920	18920	0
241	20230629	143200	256520880	18920	18920	18920	18920	0
242	20230629	143100	256520880	18920	18920	18920	18920	0
243	20230629	143000	256520880	18920	18900	18920	18900	530
244	20230629	142900	246500770	18900	18900	18900	18900	0
245	20230629	142800	246500770	18900	18900	18900	18900	1
246	20230629	142700	246481870	18860	18860	18860	18860	0
247	20230629	142600	246481870	18860	18860	18860	18860	0
248	20230629	142500	246481870	18860	18860	18860	18860	0
249	20230629	142400	246481870	18860	18860	18860	18860	0
250	20230629	142300	246481870	18860	18860	18860	18860	0
251	20230629	142200	246481870	18860	18860	18860	18860	0
252	20230629	142100	246481870	18860	18860	18860	18860	0
253	20230629	142000	246481870	18860	18860	18860	18860	0
254	20230629	141900	246481870	18860	18860	18860	18860	0
255	20230629	141800	246481870	18860	18860	18860	18860	0
256	20230629	141700	246481870	18860	18860	18860	18860	6
257	20230629	141600	246368710	18860	18860	18860	18860	0
258	20230629	141500	246368710	18860	18860	18860	18860	0
259	20230629	141400	246368710	18860	18860	18860	18860	0
260	20230629	141300	246368710	18860	18860	18860	18860	0
261	20230629	141200	246368710	18860	18860	18860	18860	0
262	20230629	141100	246368710	18860	18860	18860	18860	20
263	20230629	141000	245991510	18860	18860	18860	18860	0
264	20230629	140900	245991510	18860	18860	18860	18860	5
265	20230629	140800	245897210	18860	18860	18860	18860	30
266	20230629	140700	245331410	18860	18870	18870	18860	40
267	20230629	140600	244577000	18920	18920	18920	18920	0
268	20230629	140500	244577000	18920	18920	18920	18920	0
269	20230629	140400	244577000	18920	18920	18920	18920	0
270	20230629	140300	244577000	18920	18920	18920	18920	0
271	20230629	140200	244577000	18920	18920	18920	18920	53
272	20230629	140100	243574240	18900	18900	18900	18900	0
273	20230629	140000	243574240	18900	18900	18900	18900	50
274	20230629	135900	242629240	18860	18860	18860	18860	0
275	20230629	135800	242629240	18860	18860	18860	18860	0
276	20230629	135700	242629240	18860	18860	18860	18860	0
277	20230629	135600	242629240	18860	18860	18860	18860	0
278	20230629	135500	242629240	18860	18860	18860	18860	0
279	20230629	135400	242629240	18860	18860	18860	18860	0
280	20230629	135300	242629240	18860	18860	18860	18860	1
281	20230629	135200	242610380	18860	18860	18860	18860	0
282	20230629	135100	242610380	18860	18860	18860	18860	1
283	20230629	135000	242591520	18900	18910	18910	18900	73
284	20230629	134900	241211770	18910	18910	18910	18910	0
285	20230629	134800	241211770	18910	18910	18910	18910	1
286	20230629	134700	241192860	18910	18910	18910	18910	0
287	20230629	134600	241192860	18910	18910	18910	18910	0
288	20230629	134500	241192860	18910	18910	18910	18910	5
289	20230629	134400	241098310	18910	18910	18910	18910	0
290	20230629	134300	241098310	18910	18910	18910	18910	0
291	20230629	134200	241098310	18910	18910	18910	18910	0
292	20230629	134100	241098310	18910	18910	18910	18910	0
293	20230629	134000	241098310	18910	18910	18910	18910	2
294	20230629	133900	241060490	18930	18930	18930	18930	0
295	20230629	133800	241060490	18930	18930	18930	18930	0
296	20230629	133700	241060490	18930	18930	18930	18930	10
297	20230629	133600	240871190	18930	18930	18930	18930	0
298	20230629	133500	240871190	18930	18930	18930	18930	12
299	20230629	133400	240644030	18940	18940	18940	18940	0
300	20230629	133300	240644030	18940	18930	18940	18930	11
301	20230629	133200	240435710	18940	18940	18940	18940	17
302	20230629	133100	240113730	18940	18930	18940	18930	69
303	20230629	133000	238806900	18850	18850	18850	18850	0
304	20230629	132900	238806900	18850	18850	18850	18850	0
305	20230629	132800	238806900	18850	18850	18850	18850	0
306	20230629	132700	238806900	18850	18850	18850	18850	0
307	20230629	132600	238806900	18850	18850	18850	18850	0
308	20230629	132500	238806900	18850	18850	18850	18850	0
309	20230629	132400	238806900	18850	18880	18880	18850	530
310	20230629	132300	228808460	18880	18880	18880	18880	1
311	20230629	132200	228789580	18900	18930	18930	18900	5
312	20230629	132100	228694960	18940	18940	18940	18940	0
313	20230629	132000	228694960	18940	18940	18940	18940	152
314	20230629	131900	225816080	18940	18940	18940	18940	100
315	20230629	131800	223922080	18940	18940	18940	18940	0
316	20230629	131700	223922080	18940	18940	18940	18940	32
317	20230629	131600	223316000	18940	18940	18940	18940	100
318	20230629	131500	221422000	18940	18940	18940	18940	5
319	20230629	131400	221327300	18940	18940	18940	18940	0
320	20230629	131300	221327300	18940	18940	18940	18940	0
321	20230629	131200	221327300	18940	18940	18940	18940	0
322	20230629	131100	221327300	18940	18940	18940	18940	1
323	20230629	131000	221308360	18940	18940	18940	18940	7
324	20230629	130900	221175780	18940	18940	18940	18940	53
325	20230629	130800	220171960	18940	18940	18940	18940	43
326	20230629	130700	219357540	18940	18940	18940	18940	24
327	20230629	130600	218902980	18850	18850	18850	18850	5
328	20230629	130500	218808730	18940	18940	18940	18940	66
329	20230629	130400	217558690	18940	18940	18940	18940	10
330	20230629	130300	217369290	18940	18940	18940	18940	0
331	20230629	130200	217369290	18940	18940	18940	18940	100
332	20230629	130100	215475290	18950	18950	18950	18950	0
333	20230629	130000	215475290	18950	18890	18950	18890	450
334	20230629	125900	206966030	18880	18850	18880	18850	200
335	20230629	125800	203191280	18780	18780	18780	18780	497
336	20230629	125700	193857620	18780	18780	18780	18780	0
337	20230629	125600	193857620	18780	18780	18780	18780	25
338	20230629	125500	193388120	18780	18780	18780	18780	0
339	20230629	125400	193388120	18780	18780	18780	18780	0
340	20230629	125300	193388120	18780	18780	18780	18780	3
341	20230629	125200	193331780	18780	18780	18780	18780	25
342	20230629	125100	192862280	18780	18780	18780	18780	0
343	20230629	125000	192862280	18780	18780	18780	18780	39
344	20230629	124900	192129860	18780	18780	18780	18780	0
345	20230629	124800	192129860	18780	18780	18780	18780	0
346	20230629	124700	192129860	18780	18780	18780	18780	0
347	20230629	124600	192129860	18780	18780	18780	18780	0
348	20230629	124500	192129860	18780	18780	18780	18780	0
349	20230629	124400	192129860	18780	18760	18780	18760	500
350	20230629	124300	182743960	18760	18770	18770	18760	583
351	20230629	124200	171806870	18760	18760	18760	18760	0
352	20230629	124100	171806870	18760	18760	18760	18760	0
353	20230629	124000	171806870	18760	18760	18760	18760	20
354	20230629	123900	171431670	18760	18760	18760	18760	0
355	20230629	123800	171431670	18760	18760	18760	18760	75
356	20230629	123700	170024670	18780	18780	18780	18780	0
357	20230629	123600	170024670	18780	18780	18780	18780	11
358	20230629	123500	169818090	18780	18780	18780	18780	0
359	20230629	123400	169818090	18780	18780	18780	18780	798
360	20230629	123300	154831650	18780	18780	18780	18780	0
361	20230629	123200	154831650	18780	18780	18780	18780	7
362	20230629	123100	154700190	18780	18780	18780	18780	0
363	20230629	123000	154700190	18780	18780	18780	18780	0
364	20230629	122900	154700190	18780	18780	18780	18780	116
365	20230629	122800	152521710	18760	18760	18760	18760	15
366	20230629	122700	152240310	18760	18760	18760	18760	0
367	20230629	122600	152240310	18760	18760	18760	18760	5
368	20230629	122500	152146510	18760	18760	18760	18760	0
369	20230629	122400	152146510	18760	18760	18760	18760	0
370	20230629	122300	152146510	18760	18760	18760	18760	0
371	20230629	122200	152146510	18760	18760	18760	18760	0
372	20230629	122100	152146510	18760	18760	18760	18760	5
373	20230629	122000	152052710	18760	18760	18760	18760	0
374	20230629	121900	152052710	18760	18760	18760	18760	0
375	20230629	121800	152052710	18760	18760	18760	18760	0
376	20230629	121700	152052710	18760	18760	18760	18760	0
377	20230629	121600	152052710	18760	18760	18760	18760	0
378	20230629	121500	152052710	18760	18760	18760	18760	2
379	20230629	121400	152015190	18770	18770	18770	18770	11
380	20230629	121300	151808720	18760	18760	18760	18760	0
381	20230629	121200	151808720	18760	18760	18760	18760	0
382	20230629	121100	151808720	18760	18760	18760	18760	38
383	20230629	121000	151095840	18760	18760	18760	18760	30
384	20230629	120900	150533040	18770	18770	18770	18770	0
385	20230629	120800	150533040	18770	18770	18770	18770	14
386	20230629	120700	150270260	18770	18770	18770	18770	0
387	20230629	120600	150270260	18770	18770	18770	18770	5
388	20230629	120500	150176410	18770	18770	18770	18770	0
389	20230629	120400	150176410	18770	18770	18770	18770	20
390	20230629	120300	149801010	18760	18760	18760	18760	133
391	20230629	120200	147305930	18770	18770	18770	18770	92
392	20230629	120100	145579090	18780	18780	18780	18780	0
393	20230629	120000	145579090	18780	18780	18780	18780	10
394	20230629	115900	145391290	18780	18780	18780	18780	0
395	20230629	115800	145391290	18780	18780	18780	18780	105
396	20230629	115700	143419390	18780	18780	18780	18780	0
397	20230629	115600	143419390	18780	18780	18780	18780	109
398	20230629	115500	141372370	18780	18770	18780	18770	42
399	20230629	115400	140583620	18770	18770	18770	18770	0
400	20230629	115300	140583620	18770	18770	18770	18770	177
401	20230629	115200	137261330	18770	18770	18770	18770	89
402	20230629	115100	135590800	18770	18770	18770	18770	0
403	20230629	115000	135590800	18770	18770	18770	18770	0
404	20230629	114900	135590800	18770	18770	18770	18770	0
405	20230629	114800	135590800	18770	18770	18770	18770	0
406	20230629	114700	135590800	18770	18770	18770	18770	20
407	20230629	114600	135215400	18770	18770	18770	18770	30
408	20230629	114500	134652300	18770	18780	18780	18770	200
409	20230629	114400	130896970	18780	18780	18780	18780	326
410	20230629	114300	124774690	18780	18780	18780	18780	0
411	20230629	114200	124774690	18780	18780	18780	18780	0
412	20230629	114100	124774690	18780	18780	18780	18780	0
413	20230629	114000	124774690	18780	18780	18780	18780	80
414	20230629	113900	123272290	18780	18780	18780	18780	303
415	20230629	113800	117581950	18780	18780	18780	18780	0
416	20230629	113700	117581950	18780	18790	18790	18780	55
417	20230629	113600	116549040	18790	18800	18800	18790	1274
418	20230629	113500	92608640	18800	18800	18800	18800	100
419	20230629	113400	90728640	18800	18810	18810	18800	256
420	20230629	113300	85914480	18810	18810	18810	18810	0
421	20230629	113200	85914480	18810	18810	18810	18810	0
422	20230629	113100	85914480	18810	18810	18810	18810	0
423	20230629	113000	85914480	18810	18810	18810	18810	0
424	20230629	112900	85914480	18810	18810	18810	18810	0
425	20230629	112800	85914480	18810	18810	18810	18810	0
426	20230629	112700	85914480	18810	18810	18810	18810	110
427	20230629	112600	83845380	18810	18810	18810	18810	0
428	20230629	112500	83845380	18810	18810	18810	18810	30
429	20230629	112400	83281080	18810	18810	18810	18810	0
430	20230629	112300	83281080	18810	18810	18810	18810	0
431	20230629	112200	83281080	18810	18810	18810	18810	0
432	20230629	112100	83281080	18810	18810	18810	18810	0
433	20230629	112000	83281080	18810	18810	18810	18810	0
434	20230629	111900	83281080	18810	18810	18810	18810	0
435	20230629	111800	83281080	18810	18810	18810	18810	10
436	20230629	111700	83092980	18810	18810	18810	18810	1
437	20230629	111600	83074170	18810	18810	18810	18810	0
438	20230629	111500	83074170	18810	18810	18810	18810	0
439	20230629	111400	83074170	18810	18810	18810	18810	0
440	20230629	111300	83074170	18810	18810	18810	18810	21
441	20230629	111200	82679160	18820	18870	18870	18820	83
442	20230629	111100	81116950	18830	18830	18830	18830	0
443	20230629	111000	81116950	18830	18830	18830	18830	20
444	20230629	110900	80740350	18830	18850	18850	18830	202
445	20230629	110800	76934540	18850	18850	18850	18850	0
446	20230629	110700	76934540	18850	18860	18860	18850	133
447	20230629	110600	74426360	18860	18860	18860	18860	0
448	20230629	110500	74426360	18860	18860	18860	18860	0
449	20230629	110400	74426360	18860	18860	18860	18860	0
450	20230629	110300	74426360	18860	18860	18860	18860	0
451	20230629	110200	74426360	18860	18860	18860	18860	8
452	20230629	110100	74275480	18850	18850	18850	18850	0
453	20230629	110000	74275480	18850	18850	18850	18850	0
454	20230629	105900	74275480	18850	18850	18850	18850	0
455	20230629	105800	74275480	18850	18850	18850	18850	59
456	20230629	105700	73163330	18830	18830	18830	18830	0
457	20230629	105600	73163330	18830	18830	18830	18830	21
458	20230629	105500	72767900	18830	18830	18830	18830	63
459	20230629	105400	71581610	18810	18810	18810	18810	10
460	20230629	105300	71393510	18810	18810	18810	18810	0
461	20230629	105200	71393510	18810	18810	18810	18810	145
462	20230629	105100	68666060	18810	18810	18810	18810	0
463	20230629	105000	68666060	18810	18820	18820	18810	238
464	20230629	104900	64188110	18820	18820	18820	18820	0
465	20230629	104800	64188110	18820	18830	18830	18820	140
466	20230629	104700	61552730	18830	18830	18830	18830	0
467	20230629	104600	61552730	18830	18830	18830	18830	42
468	20230629	104500	60761870	18850	18850	18850	18850	0
469	20230629	104400	60761870	18850	18830	18850	18830	6
470	20230629	104300	60648870	18820	18820	18820	18820	0
471	20230629	104200	60648870	18820	18820	18820	18820	0
472	20230629	104100	60648870	18820	18820	18820	18820	0
473	20230629	104000	60648870	18820	18820	18820	18820	64
474	20230629	103900	59444390	18820	18820	18820	18820	19
475	20230629	103800	59086810	18820	18820	18820	18820	0
476	20230629	103700	59086810	18820	18820	18820	18820	44
477	20230629	103600	58258730	18820	18820	18820	18820	18
478	20230629	103500	57919970	18820	18810	18820	18810	20
479	20230629	103400	57543670	18820	18830	18830	18820	182
480	20230629	103300	54118420	18840	18850	18850	18840	3
481	20230629	103200	54061880	18860	18860	18860	18860	0
482	20230629	103100	54061880	18860	18860	18860	18860	2
483	20230629	103000	54024160	18870	18870	18870	18870	0
484	20230629	102900	54024160	18870	18870	18870	18870	0
485	20230629	102800	54024160	18870	18870	18870	18870	0
486	20230629	102700	54024160	18870	18870	18870	18870	1
487	20230629	102600	54005290	18860	18860	18860	18860	53
488	20230629	102500	53005710	18820	18820	18820	18820	0
489	20230629	102400	53005710	18820	18820	18820	18820	9
490	20230629	102300	52836330	18870	18870	18870	18870	0
491	20230629	102200	52836330	18870	18870	18870	18870	13
492	20230629	102100	52591020	18870	18870	18870	18870	0
493	20230629	102000	52591020	18870	18870	18870	18870	0
494	20230629	101900	52591020	18870	18870	18870	18870	21
495	20230629	101800	52194750	18870	18870	18870	18870	1
496	20230629	101700	52175880	18830	18840	18840	18830	212
497	20230629	101600	48182320	18870	18870	18870	18870	0
498	20230629	101500	48182320	18870	18870	18870	18870	0
499	20230629	101400	48182320	18870	18870	18870	18870	0
500	20230629	101300	48182320	18870	18870	18870	18870	5
501	20230629	101200	48087970	18880	18880	18880	18880	0
502	20230629	101100	48087970	18880	18880	18880	18880	0
503	20230629	101000	48087970	18880	18880	18880	18880	0
504	20230629	100900	48087970	18880	18880	18880	18880	0
505	20230629	100800	48087970	18880	18890	18890	18880	62
506	20230629	100700	46917310	18890	18890	18890	18890	0
507	20230629	100600	46917310	18890	18900	18900	18890	21
508	20230629	100500	46520510	18810	18810	18810	18810	0
509	20230629	100400	46520510	18810	18810	18810	18810	0
510	20230629	100300	46520510	18810	18810	18810	18810	52
511	20230629	100200	45542390	18900	18900	18900	18900	0
512	20230629	100100	45542390	18900	18900	18900	18900	0
513	20230629	100000	45542390	18900	18900	18900	18900	0
514	20230629	095900	45542390	18900	18850	18900	18850	580
515	20230629	095800	34600800	18860	18860	18860	18860	15
516	20230629	095700	34317900	18870	18870	18870	18870	0
517	20230629	095600	34317900	18870	18870	18870	18870	1
518	20230629	095500	34299030	18870	18810	18870	18810	112
519	20230629	095400	32188450	18810	18810	18810	18810	1
520	20230629	095300	32169640	18810	18810	18810	18810	32
521	20230629	095200	31567720	18810	18810	18810	18810	0
522	20230629	095100	31567720	18810	18810	18810	18810	0
523	20230629	095000	31567720	18810	18810	18810	18810	0
524	20230629	094900	31567720	18810	18810	18810	18810	0
525	20230629	094800	31567720	18810	18810	18810	18810	16
526	20230629	094700	31266760	18810	18810	18810	18810	5
527	20230629	094600	31172710	18800	18840	18840	18800	259
528	20230629	094500	26300770	18840	18840	18840	18840	33
529	20230629	094400	25679050	18840	18840	18840	18840	1
530	20230629	094300	25660210	18840	18840	18840	18840	20
531	20230629	094200	25283410	18840	18840	18840	18840	0
532	20230629	094100	25283410	18840	18840	18840	18840	2
533	20230629	094000	25245730	18840	18840	18840	18840	2
534	20230629	093900	25208050	18840	18820	18840	18820	8
535	20230629	093800	25057370	18840	18840	18840	18840	0
536	20230629	093700	25057370	18840	18840	18840	18840	20
537	20230629	093600	24680570	18860	18860	18860	18860	0
538	20230629	093500	24680570	18860	18860	18860	18860	0
539	20230629	093400	24680570	18860	18860	18860	18860	0
540	20230629	093300	24680570	18860	18860	18860	18860	0
541	20230629	093200	24680570	18860	18860	18860	18860	0
542	20230629	093100	24680570	18860	18860	18860	18860	1
543	20230629	093000	24661710	18800	18810	18810	18800	130
544	20230629	092900	22217650	18800	18800	18800	18800	0
545	20230629	092800	22217650	18800	18800	18800	18800	57
546	20230629	092700	21146050	18800	18800	18800	18800	70
547	20230629	092600	19830050	18800	18800	18800	18800	0
548	20230629	092500	19830050	18800	18820	18820	18800	129
549	20230629	092400	17403330	18830	18830	18830	18830	0
550	20230629	092300	17403330	18830	18850	18850	18830	61
551	20230629	092200	16253870	18850	18850	18850	18850	0
552	20230629	092100	16253870	18850	18850	18850	18850	9
553	20230629	092000	16084220	18850	18860	18860	18850	264
554	20230629	091900	11106290	18860	18860	18860	18860	6
555	20230629	091800	10993130	18850	18850	18850	18850	0
556	20230629	091700	10993130	18850	18860	18870	18850	29
557	20230629	091600	10446310	18860	18860	18860	18860	40
558	20230629	091500	9691910	18850	18850	18850	18850	16
559	20230629	091400	9390310	18860	18860	18860	18860	1
560	20230629	091300	9371450	18860	18860	18860	18860	6
561	20230629	091200	9258290	18860	18860	18860	18860	7
562	20230629	091100	9126270	18860	18860	18860	18860	1
563	20230629	091000	9107410	18860	18860	18860	18860	1
564	20230629	090900	9088550	18850	18850	18850	18850	226
565	20230629	090800	4828450	18850	18850	18850	18850	11
566	20230629	090700	4621100	18850	18850	18850	18850	30
567	20230629	090600	4055600	18840	18840	18840	18840	7
568	20230629	090500	3923720	18840	18790	18840	18780	60
569	20230629	090400	2796500	18780	18780	18780	18780	0
570	20230629	090300	2796500	18780	18790	18790	18780	41
571	20230629	090200	2026240	18780	18780	18780	18780	0
572	20230629	090100	2026240	18780	18780	18780	18780	5
573	20230629	090000	1932340	18780	18760	18780	18760	103