KissMeData/000440/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205100	311794540	19130	19130	19130	19130	597
3	20230613	205000	311794540	19130	19130	19130	19130	0
4	20230613	204900	311794540	19130	19130	19130	19130	0
5	20230613	204800	311794540	19130	19130	19130	19130	0
6	20230613	204700	311794540	19130	19130	19130	19130	0
7	20230613	204600	311794540	19130	19130	19130	19130	0
8	20230613	204500	311794540	19130	19130	19130	19130	0
9	20230613	204400	311794540	19130	19130	19130	19130	0
10	20230613	204300	311794540	19130	19130	19130	19130	0
11	20230613	204200	311794540	19130	19130	19130	19130	0
12	20230613	204100	311794540	19130	19130	19130	19130	0
13	20230613	204000	311794540	19130	19130	19130	19130	0
14	20230613	203900	311794540	19130	19130	19130	19130	0
15	20230613	203800	311794540	19130	19130	19130	19130	0
16	20230613	203700	311794540	19130	19130	19130	19130	0
17	20230613	203600	311794540	19130	19130	19130	19130	0
18	20230613	203500	311794540	19130	19130	19130	19130	0
19	20230613	203400	311794540	19130	19130	19130	19130	0
20	20230613	203300	311794540	19130	19130	19130	19130	0
21	20230613	203200	311794540	19130	19130	19130	19130	0
22	20230613	203100	311794540	19130	19130	19130	19130	0
23	20230613	203000	311794540	19130	19130	19130	19130	0
24	20230613	202900	311794540	19130	19130	19130	19130	0
25	20230613	202800	311794540	19130	19130	19130	19130	0
26	20230613	202700	311794540	19130	19130	19130	19130	0
27	20230613	202600	311794540	19130	19130	19130	19130	0
28	20230613	202500	311794540	19130	19130	19130	19130	0
29	20230613	202400	311794540	19130	19130	19130	19130	0
30	20230613	202300	311794540	19130	19130	19130	19130	0
31	20230613	202200	311794540	19130	19130	19130	19130	0
32	20230613	202100	311794540	19130	19130	19130	19130	597
33	20230613	202000	311794540	19130	19130	19130	19130	0
34	20230613	201900	311794540	19130	19130	19130	19130	0
35	20230613	201800	311794540	19130	19130	19130	19130	0
36	20230613	201700	311794540	19130	19130	19130	19130	0
37	20230613	201600	311794540	19130	19130	19130	19130	0
38	20230613	201500	311794540	19130	19130	19130	19130	0
39	20230613	201400	311794540	19130	19130	19130	19130	0
40	20230613	201300	311794540	19130	19130	19130	19130	0
41	20230613	201200	311794540	19130	19130	19130	19130	0
42	20230613	201100	311794540	19130	19130	19130	19130	0
43	20230613	201000	311794540	19130	19130	19130	19130	0
44	20230613	200900	311794540	19130	19130	19130	19130	0
45	20230613	200800	311794540	19130	19130	19130	19130	0
46	20230613	200700	311794540	19130	19130	19130	19130	0
47	20230613	200600	311794540	19130	19130	19130	19130	0
48	20230613	200500	311794540	19130	19130	19130	19130	0
49	20230613	200400	311794540	19130	19130	19130	19130	0
50	20230613	200300	311794540	19130	19130	19130	19130	0
51	20230613	200200	311794540	19130	19130	19130	19130	0
52	20230613	200100	311794540	19130	19130	19130	19130	0
53	20230613	200000	311794540	19130	19130	19130	19130	0
54	20230613	195900	311794540	19130	19130	19130	19130	0
55	20230613	195800	311794540	19130	19130	19130	19130	0
56	20230613	195700	311794540	19130	19130	19130	19130	0
57	20230613	195600	311794540	19130	19130	19130	19130	0
58	20230613	195500	311794540	19130	19130	19130	19130	0
59	20230613	195400	311794540	19130	19130	19130	19130	0
60	20230613	195300	311794540	19130	19130	19130	19130	0
61	20230613	195200	311794540	19130	19130	19130	19130	0
62	20230613	195100	311794540	19130	19130	19130	19130	597
63	20230613	195000	311794540	19130	19130	19130	19130	0
64	20230613	194900	311794540	19130	19130	19130	19130	0
65	20230613	194800	311794540	19130	19130	19130	19130	0
66	20230613	194700	311794540	19130	19130	19130	19130	0
67	20230613	194600	311794540	19130	19130	19130	19130	0
68	20230613	194500	311794540	19130	19130	19130	19130	0
69	20230613	194400	311794540	19130	19130	19130	19130	0
70	20230613	194300	311794540	19130	19130	19130	19130	0
71	20230613	194200	311794540	19130	19130	19130	19130	0
72	20230613	194100	311794540	19130	19130	19130	19130	0
73	20230613	194000	311794540	19130	19130	19130	19130	0
74	20230613	193900	311794540	19130	19130	19130	19130	0
75	20230613	193800	311794540	19130	19130	19130	19130	0
76	20230613	193700	311794540	19130	19130	19130	19130	0
77	20230613	193600	311794540	19130	19130	19130	19130	0
78	20230613	193500	311794540	19130	19130	19130	19130	0
79	20230613	193400	311794540	19130	19130	19130	19130	0
80	20230613	193300	311794540	19130	19130	19130	19130	0
81	20230613	193200	311794540	19130	19130	19130	19130	0
82	20230613	193100	311794540	19130	19130	19130	19130	0
83	20230613	193000	311794540	19130	19130	19130	19130	0
84	20230613	192900	311794540	19130	19130	19130	19130	0
85	20230613	192800	311794540	19130	19130	19130	19130	0
86	20230613	192700	311794540	19130	19130	19130	19130	0
87	20230613	192600	311794540	19130	19130	19130	19130	0
88	20230613	192500	311794540	19130	19130	19130	19130	0
89	20230613	192400	311794540	19130	19130	19130	19130	0
90	20230613	192300	311794540	19130	19130	19130	19130	0
91	20230613	192200	311794540	19130	19130	19130	19130	0
92	20230613	192100	311794540	19130	19130	19130	19130	597
93	20230613	192000	311794540	19130	19130	19130	19130	0
94	20230613	191900	311794540	19130	19130	19130	19130	0
95	20230613	191800	311794540	19130	19130	19130	19130	0
96	20230613	191700	311794540	19130	19130	19130	19130	0
97	20230613	191600	311794540	19130	19130	19130	19130	0
98	20230613	191500	311794540	19130	19130	19130	19130	0
99	20230613	191400	311794540	19130	19130	19130	19130	0
100	20230613	191300	311794540	19130	19130	19130	19130	0
101	20230613	191200	311794540	19130	19130	19130	19130	0
102	20230613	191100	311794540	19130	19130	19130	19130	0
103	20230613	191000	311794540	19130	19130	19130	19130	0
104	20230613	190900	311794540	19130	19130	19130	19130	0
105	20230613	190800	311794540	19130	19130	19130	19130	0
106	20230613	190700	311794540	19130	19130	19130	19130	0
107	20230613	190600	311794540	19130	19130	19130	19130	0
108	20230613	190500	311794540	19130	19130	19130	19130	0
109	20230613	190400	311794540	19130	19130	19130	19130	0
110	20230613	190300	311794540	19130	19130	19130	19130	0
111	20230613	190200	311794540	19130	19130	19130	19130	0
112	20230613	190100	311794540	19130	19130	19130	19130	0
113	20230613	190000	311794540	19130	19130	19130	19130	0
114	20230613	185900	311794540	19130	19130	19130	19130	0
115	20230613	185800	311794540	19130	19130	19130	19130	0
116	20230613	185700	311794540	19130	19130	19130	19130	0
117	20230613	185600	311794540	19130	19130	19130	19130	0
118	20230613	185500	311794540	19130	19130	19130	19130	0
119	20230613	185400	311794540	19130	19130	19130	19130	0
120	20230613	185300	311794540	19130	19130	19130	19130	0
121	20230613	185200	311794540	19130	19130	19130	19130	0
122	20230613	185100	311794540	19130	19130	19130	19130	597
123	20230613	185000	311794540	19130	19130	19130	19130	0
124	20230613	184900	311794540	19130	19130	19130	19130	0
125	20230613	184800	311794540	19130	19130	19130	19130	0
126	20230613	184700	311794540	19130	19130	19130	19130	0
127	20230613	184600	311794540	19130	19130	19130	19130	0
128	20230613	184500	311794540	19130	19130	19130	19130	0
129	20230613	184400	311794540	19130	19130	19130	19130	0
130	20230613	184300	311794540	19130	19130	19130	19130	0
131	20230613	184200	311794540	19130	19130	19130	19130	0
132	20230613	184100	311794540	19130	19130	19130	19130	0
133	20230613	184000	311794540	19130	19130	19130	19130	0
134	20230613	183900	311794540	19130	19130	19130	19130	0
135	20230613	183800	311794540	19130	19130	19130	19130	0
136	20230613	183700	311794540	19130	19130	19130	19130	0
137	20230613	183600	311794540	19130	19130	19130	19130	0
138	20230613	183500	311794540	19130	19130	19130	19130	0
139	20230613	183400	311794540	19130	19130	19130	19130	0
140	20230613	183300	311794540	19130	19130	19130	19130	0
141	20230613	183200	311794540	19130	19130	19130	19130	0
142	20230613	183100	311794540	19130	19130	19130	19130	0
143	20230613	183000	311794540	19130	19130	19130	19130	0
144	20230613	182900	311794540	19130	19130	19130	19130	0
145	20230613	182800	311794540	19130	19130	19130	19130	0
146	20230613	182700	311794540	19130	19130	19130	19130	0
147	20230613	182600	311794540	19130	19130	19130	19130	0
148	20230613	182500	311794540	19130	19130	19130	19130	0
149	20230613	182400	311794540	19130	19130	19130	19130	0
150	20230613	182300	311794540	19130	19130	19130	19130	0
151	20230613	182200	311794540	19130	19130	19130	19130	0
152	20230613	182100	311794540	19130	19130	19130	19130	597
153	20230613	182000	311794540	19130	19130	19130	19130	0
154	20230613	181900	311794540	19130	19130	19130	19130	0
155	20230613	181800	311794540	19130	19130	19130	19130	0
156	20230613	181700	311794540	19130	19130	19130	19130	0
157	20230613	181600	311794540	19130	19130	19130	19130	0
158	20230613	181500	311794540	19130	19130	19130	19130	0
159	20230613	181400	311794540	19130	19130	19130	19130	0
160	20230613	181300	311794540	19130	19130	19130	19130	0
161	20230613	181200	311794540	19130	19130	19130	19130	0
162	20230613	181100	311794540	19130	19130	19130	19130	0
163	20230613	181000	311794540	19130	19130	19130	19130	0
164	20230613	180900	311794540	19130	19130	19130	19130	0
165	20230613	180800	311794540	19130	19130	19130	19130	0
166	20230613	180700	311794540	19130	19130	19130	19130	0
167	20230613	180600	311794540	19130	19130	19130	19130	0
168	20230613	180500	311794540	19130	19130	19130	19130	0
169	20230613	180400	311794540	19130	19130	19130	19130	0
170	20230613	180300	311794540	19130	19130	19130	19130	0
171	20230613	180200	311794540	19130	19130	19130	19130	0
172	20230613	180100	311794540	19130	19130	19130	19130	0
173	20230613	180000	311794540	19130	19130	19130	19130	0
174	20230613	175900	311794540	19130	19130	19130	19130	0
175	20230613	175800	311794540	19130	19130	19130	19130	0
176	20230613	175700	311794540	19130	19130	19130	19130	0
177	20230613	175600	311794540	19130	19130	19130	19130	0
178	20230613	175500	311794540	19130	19130	19130	19130	0
179	20230613	175400	311794540	19130	19130	19130	19130	0
180	20230613	175300	311794540	19130	19130	19130	19130	0
181	20230613	175200	311794540	19130	19130	19130	19130	0
182	20230613	175100	311794540	19130	19130	19130	19130	597
183	20230613	175000	311794540	19130	19130	19130	19130	0
184	20230613	174900	311794540	19130	19130	19130	19130	0
185	20230613	174800	311794540	19130	19130	19130	19130	0
186	20230613	174700	311794540	19130	19130	19130	19130	0
187	20230613	174600	311794540	19130	19130	19130	19130	0
188	20230613	174500	311794540	19130	19130	19130	19130	0
189	20230613	174400	311794540	19130	19130	19130	19130	0
190	20230613	174300	311794540	19130	19130	19130	19130	0
191	20230613	174200	311794540	19130	19130	19130	19130	0
192	20230613	174100	311794540	19130	19130	19130	19130	0
193	20230613	174000	311794540	19130	19130	19130	19130	0
194	20230613	173900	311794540	19130	19130	19130	19130	0
195	20230613	173800	311794540	19130	19130	19130	19130	0
196	20230613	173700	311794540	19130	19130	19130	19130	0
197	20230613	173600	311794540	19130	19130	19130	19130	0
198	20230613	173500	311794540	19130	19130	19130	19130	0
199	20230613	173400	311794540	19130	19130	19130	19130	0
200	20230613	173300	311794540	19130	19130	19130	19130	0
201	20230613	173200	311794540	19130	19130	19130	19130	0
202	20230613	173100	311794540	19130	19130	19130	19130	0
203	20230613	173000	311794540	19130	19130	19130	19130	0
204	20230613	172900	311794540	19130	19130	19130	19130	0
205	20230613	172800	311794540	19130	19130	19130	19130	0
206	20230613	172700	311794540	19130	19130	19130	19130	0
207	20230613	172600	311794540	19130	19130	19130	19130	0
208	20230613	172500	311794540	19130	19130	19130	19130	0
209	20230613	172400	311794540	19130	19130	19130	19130	0
210	20230613	172300	311794540	19130	19130	19130	19130	0
211	20230613	172200	311794540	19130	19130	19130	19130	0
212	20230613	172100	311794540	19130	19130	19130	19130	597
213	20230613	172000	311794540	19130	19130	19130	19130	0
214	20230613	171900	311794540	19130	19130	19130	19130	0
215	20230613	171800	311794540	19130	19130	19130	19130	0
216	20230613	171700	311794540	19130	19130	19130	19130	0
217	20230613	171600	311794540	19130	19130	19130	19130	0
218	20230613	171500	311794540	19130	19130	19130	19130	0
219	20230613	171400	311794540	19130	19130	19130	19130	0
220	20230613	171300	311794540	19130	19130	19130	19130	0
221	20230613	171200	311794540	19130	19130	19130	19130	0
222	20230613	171100	311794540	19130	19130	19130	19130	0
223	20230613	171000	311794540	19130	19130	19130	19130	0
224	20230613	170900	311794540	19130	19130	19130	19130	0
225	20230613	170800	311794540	19130	19130	19130	19130	0
226	20230613	170700	311794540	19130	19130	19130	19130	0
227	20230613	170600	311794540	19130	19130	19130	19130	0
228	20230613	170500	311794540	19130	19130	19130	19130	0
229	20230613	170400	311794540	19130	19130	19130	19130	0
230	20230613	170300	311794540	19130	19130	19130	19130	0
231	20230613	170200	311794540	19130	19130	19130	19130	0
232	20230613	170100	311794540	19130	19130	19130	19130	0
233	20230613	170000	311794540	19130	19130	19130	19130	0
234	20230613	165900	311794540	19130	19130	19130	19130	0
235	20230613	165800	311794540	19130	19130	19130	19130	0
236	20230613	165700	311794540	19130	19130	19130	19130	0
237	20230613	165600	311794540	19130	19130	19130	19130	0
238	20230613	165500	311794540	19130	19130	19130	19130	0
239	20230613	165400	311794540	19130	19130	19130	19130	0
240	20230613	165300	311794540	19130	19130	19130	19130	0
241	20230613	165200	311794540	19130	19130	19130	19130	0
242	20230613	165100	311794540	19130	19130	19130	19130	597
243	20230613	165000	311794540	19130	19130	19130	19130	0
244	20230613	164900	311794540	19130	19130	19130	19130	0
245	20230613	164800	311794540	19130	19130	19130	19130	0
246	20230613	164700	311794540	19130	19130	19130	19130	0
247	20230613	164600	311794540	19130	19130	19130	19130	0
248	20230613	164500	311794540	19130	19130	19130	19130	0
249	20230613	164400	311794540	19130	19130	19130	19130	0
250	20230613	164300	311794540	19130	19130	19130	19130	0
251	20230613	164200	311794540	19130	19130	19130	19130	0
252	20230613	164100	311794540	19130	19130	19130	19130	0
253	20230613	164000	311794540	19130	19130	19130	19130	0
254	20230613	163900	311794540	19130	19130	19130	19130	0
255	20230613	163800	311794540	19130	19130	19130	19130	0
256	20230613	163700	311794540	19130	19130	19130	19130	0
257	20230613	163600	311794540	19130	19130	19130	19130	0
258	20230613	163500	311794540	19130	19130	19130	19130	0
259	20230613	163400	311794540	19130	19130	19130	19130	0
260	20230613	163300	311794540	19130	19130	19130	19130	0
261	20230613	163200	311794540	19130	19130	19130	19130	0
262	20230613	163100	311794540	19130	19130	19130	19130	0
263	20230613	163000	311794540	19130	19130	19130	19130	0
264	20230613	162900	311794540	19130	19130	19130	19130	0
265	20230613	162800	311794540	19130	19130	19130	19130	0
266	20230613	162700	311794540	19130	19130	19130	19130	0
267	20230613	162600	311794540	19130	19130	19130	19130	0
268	20230613	162500	311794540	19130	19130	19130	19130	0
269	20230613	162400	311794540	19130	19130	19130	19130	0
270	20230613	162300	311794540	19130	19130	19130	19130	0
271	20230613	162200	311794540	19130	19130	19130	19130	0
272	20230613	162100	311794540	19130	19130	19130	19130	597
273	20230613	162000	311794540	19130	19130	19130	19130	0
274	20230613	161900	311794540	19130	19130	19130	19130	0
275	20230613	161800	311794540	19130	19130	19130	19130	0
276	20230613	161700	311794540	19130	19130	19130	19130	0
277	20230613	161600	311794540	19130	19130	19130	19130	0
278	20230613	161500	311794540	19130	19130	19130	19130	0
279	20230613	161400	311794540	19130	19130	19130	19130	0
280	20230613	161300	311794540	19130	19130	19130	19130	0
281	20230613	161200	311794540	19130	19130	19130	19130	0
282	20230613	161100	311794540	19130	19130	19130	19130	0
283	20230613	161000	311794540	19130	19130	19130	19130	0
284	20230613	160900	311794540	19130	19130	19130	19130	0
285	20230613	160800	311794540	19130	19130	19130	19130	0
286	20230613	160700	311794540	19130	19130	19130	19130	0
287	20230613	160600	311794540	19130	19130	19130	19130	0
288	20230613	160500	311794540	19130	19130	19130	19130	0
289	20230613	160400	311794540	19130	19130	19130	19130	0
290	20230613	160300	311794540	19130	19130	19130	19130	0
291	20230613	160200	311794540	19130	19130	19130	19130	0
292	20230613	160100	311794540	19130	19130	19130	19130	0
293	20230613	160000	311794540	19130	19130	19130	19130	0
294	20230613	155900	311794540	19130	19130	19130	19130	0
295	20230613	155800	311794540	19130	19130	19130	19130	0
296	20230613	155700	311794540	19130	19130	19130	19130	0
297	20230613	155600	311794540	19130	19130	19130	19130	0
298	20230613	155500	311794540	19130	19130	19130	19130	0
299	20230613	155400	311794540	19130	19130	19130	19130	0
300	20230613	155300	311794540	19130	19130	19130	19130	0
301	20230613	155200	311794540	19130	19130	19130	19130	0
302	20230613	155100	311794540	19130	19130	19130	19130	597
303	20230613	155000	311794540	19130	19130	19130	19130	0
304	20230613	154900	311794540	19130	19130	19130	19130	0
305	20230613	154800	311794540	19130	19130	19130	19130	0
306	20230613	154700	311794540	19130	19130	19130	19130	0
307	20230613	154600	311794540	19130	19130	19130	19130	0
308	20230613	154500	311794540	19130	19130	19130	19130	0
309	20230613	154400	311794540	19130	19130	19130	19130	0
310	20230613	154300	311794540	19130	19130	19130	19130	0
311	20230613	154200	311794540	19130	19130	19130	19130	0
312	20230613	154100	311794540	19130	19130	19130	19130	0
313	20230613	154000	311794540	19130	19130	19130	19130	0
314	20230613	153900	311794540	19130	19130	19130	19130	0
315	20230613	153800	311794540	19130	19130	19130	19130	0
316	20230613	153700	311794540	19130	19130	19130	19130	0
317	20230613	153600	311794540	19130	19130	19130	19130	0
318	20230613	153500	311794540	19130	19130	19130	19130	0
319	20230613	153400	311794540	19130	19130	19130	19130	0
320	20230613	153300	311794540	19130	19130	19130	19130	0
321	20230613	153200	311794540	19130	19130	19130	19130	0
322	20230613	153100	311794540	19130	19130	19130	19130	0
323	20230613	153000	311794540	19130	19130	19130	19130	597
324	20230613	152900	300373930	19130	19130	19130	19130	0
325	20230613	152800	300373930	19130	19130	19130	19130	0
326	20230613	152700	300373930	19130	19130	19130	19130	0
327	20230613	152600	300373930	19130	19130	19130	19130	0
328	20230613	152500	300373930	19130	19130	19130	19130	0
329	20230613	152400	300373930	19130	19130	19130	19130	0
330	20230613	152300	300373930	19130	19130	19130	19130	0
331	20230613	152200	300373930	19130	19130	19130	19130	0
332	20230613	152100	300373930	19130	19130	19130	19130	0
333	20230613	152000	300373930	19130	19130	19130	19130	0
334	20230613	151900	300373930	19130	19130	19130	19130	30
335	20230613	151800	299800030	19130	19130	19130	19130	11
336	20230613	151700	299589600	19130	19130	19130	19130	100
337	20230613	151600	297676600	19120	19130	19130	19120	139
338	20230613	151500	295018030	19130	19130	19130	19130	0
339	20230613	151400	295018030	19130	19130	19130	19130	1
340	20230613	151300	294998900	19130	19130	19130	19130	0
341	20230613	151200	294998900	19130	19140	19140	19130	128
342	20230613	151100	292549580	19150	19160	19160	19150	379
343	20230613	151000	285291220	19150	19160	19160	19150	200
344	20230613	150900	281460930	19160	19160	19160	19160	74
345	20230613	150800	280043090	19160	19160	19160	19160	5
346	20230613	150700	279947290	19150	19150	19150	19150	1
347	20230613	150600	279928140	19140	19140	19140	19140	0
348	20230613	150500	279928140	19140	19140	19140	19140	0
349	20230613	150400	279928140	19140	19140	19140	19140	0
350	20230613	150300	279928140	19140	19140	19140	19140	0
351	20230613	150200	279928140	19140	19140	19140	19140	10
352	20230613	150100	279736740	19160	19160	19160	19160	0
353	20230613	150000	279736740	19160	19160	19160	19160	27
354	20230613	145900	279219420	19140	19140	19140	19140	27
355	20230613	145800	278702640	19140	19140	19140	19140	0
356	20230613	145700	278702640	19140	19130	19140	19130	68
357	20230613	145600	277401460	19130	19130	19130	19130	0
358	20230613	145500	277401460	19130	19130	19130	19130	172
359	20230613	145400	274111100	19130	19130	19130	19130	0
360	20230613	145300	274111100	19130	19130	19130	19130	40
361	20230613	145200	273345900	19130	19130	19130	19130	0
362	20230613	145100	273345900	19130	19130	19130	19130	0
363	20230613	145000	273345900	19130	19130	19130	19130	0
364	20230613	144900	273345900	19130	19130	19130	19130	0
365	20230613	144800	273345900	19130	19130	19130	19130	30
366	20230613	144700	272772000	19130	19130	19130	19130	0
367	20230613	144600	272772000	19130	19130	19130	19130	1
368	20230613	144500	272752870	19130	19130	19130	19130	0
369	20230613	144400	272752870	19130	19130	19130	19130	50
370	20230613	144300	271796370	19130	19130	19130	19130	389
371	20230613	144200	264354800	19130	19130	19130	19130	0
372	20230613	144100	264354800	19130	19130	19130	19130	26
373	20230613	144000	263857420	19130	19130	19130	19130	0
374	20230613	143900	263857420	19130	19130	19130	19130	0
375	20230613	143800	263857420	19130	19130	19130	19130	0
376	20230613	143700	263857420	19130	19130	19130	19130	0
377	20230613	143600	263857420	19130	19130	19130	19130	1
378	20230613	143500	263838290	19130	19130	19130	19130	1
379	20230613	143400	263819160	19130	19130	19130	19130	0
380	20230613	143300	263819160	19130	19130	19130	19130	0
381	20230613	143200	263819160	19130	19130	19130	19130	0
382	20230613	143100	263819160	19130	19130	19130	19130	0
383	20230613	143000	263819160	19130	19130	19130	19130	0
384	20230613	142900	263819160	19130	19130	19130	19130	0
385	20230613	142800	263819160	19130	19130	19130	19130	0
386	20230613	142700	263819160	19130	19130	19130	19130	1
387	20230613	142600	263800030	19120	19120	19120	19120	2
388	20230613	142500	263761790	19120	19120	19120	19120	4
389	20230613	142400	263685310	19120	19120	19120	19120	6
390	20230613	142300	263570590	19120	19120	19120	19120	5
391	20230613	142200	263474990	19120	19120	19120	19120	5
392	20230613	142100	263379390	19130	19130	19130	19130	0
393	20230613	142000	263379390	19130	19130	19130	19130	0
394	20230613	141900	263379390	19130	19130	19130	19130	0
395	20230613	141800	263379390	19130	19130	19130	19130	0
396	20230613	141700	263379390	19130	19130	19130	19130	0
397	20230613	141600	263379390	19130	19130	19130	19130	51
398	20230613	141500	262403760	19130	19140	19140	19130	300
399	20230613	141400	256663760	19130	19130	19130	19130	50
400	20230613	141300	255707260	19130	19130	19130	19130	5
401	20230613	141200	255611610	19130	19130	19130	19130	0
402	20230613	141100	255611610	19130	19130	19130	19130	0
403	20230613	141000	255611610	19130	19130	19130	19130	0
404	20230613	140900	255611610	19130	19130	19130	19130	5
405	20230613	140800	255515960	19130	19130	19130	19130	0
406	20230613	140700	255515960	19130	19130	19130	19130	0
407	20230613	140600	255515960	19130	19140	19140	19130	106
408	20230613	140500	253488080	19140	19140	19140	19140	0
409	20230613	140400	253488080	19140	19140	19140	19140	0
410	20230613	140300	253488080	19140	19140	19140	19140	0
411	20230613	140200	253488080	19140	19140	19140	19140	0
412	20230613	140100	253488080	19140	19140	19140	19140	0
413	20230613	140000	253488080	19140	19140	19140	19140	0
414	20230613	135900	253488080	19140	19140	19140	19140	108
415	20230613	135800	251420960	19130	19130	19130	19130	0
416	20230613	135700	251420960	19130	19130	19130	19130	0
417	20230613	135600	251420960	19130	19130	19130	19130	0
418	20230613	135500	251420960	19130	19130	19130	19130	2
419	20230613	135400	251382700	19140	19140	19140	19140	0
420	20230613	135300	251382700	19140	19140	19140	19140	0
421	20230613	135200	251382700	19140	19140	19140	19140	0
422	20230613	135100	251382700	19140	19140	19140	19140	0
423	20230613	135000	251382700	19140	19140	19140	19140	0
424	20230613	134900	251382700	19140	19140	19140	19140	0
425	20230613	134800	251382700	19140	19140	19140	19140	0
426	20230613	134700	251382700	19140	19140	19140	19140	0
427	20230613	134600	251382700	19140	19140	19140	19140	3
428	20230613	134500	251325280	19120	19120	19120	19120	0
429	20230613	134400	251325280	19120	19120	19120	19120	96
430	20230613	134300	249489760	19120	19120	19120	19120	410
431	20230613	134200	241650560	19140	19140	19140	19140	2
432	20230613	134100	241612280	19130	19130	19130	19130	0
433	20230613	134000	241612280	19130	19130	19130	19130	0
434	20230613	133900	241612280	19130	19130	19130	19130	62
435	20230613	133800	240426220	19130	19130	19130	19130	0
436	20230613	133700	240426220	19130	19130	19130	19130	0
437	20230613	133600	240426220	19130	19130	19130	19130	356
438	20230613	133500	233615940	19140	19140	19140	19140	7
439	20230613	133400	233481960	19130	19130	19130	19130	206
440	20230613	133300	229541180	19140	19140	19140	19140	0
441	20230613	133200	229541180	19140	19140	19140	19140	1
442	20230613	133100	229522040	19140	19140	19140	19140	0
443	20230613	133000	229522040	19140	19140	19140	19140	0
444	20230613	132900	229522040	19140	19140	19140	19140	120
445	20230613	132800	227225240	19140	19140	19140	19140	0
446	20230613	132700	227225240	19140	19140	19140	19140	0
447	20230613	132600	227225240	19140	19140	19140	19140	20
448	20230613	132500	226842440	19140	19140	19140	19140	5
449	20230613	132400	226746740	19140	19140	19140	19140	0
450	20230613	132300	226746740	19140	19140	19140	19140	0
451	20230613	132200	226746740	19140	19140	19140	19140	0
452	20230613	132100	226746740	19140	19140	19140	19140	0
453	20230613	132000	226746740	19140	19140	19140	19140	20
454	20230613	131900	226363940	19140	19140	19140	19140	0
455	20230613	131800	226363940	19140	19140	19140	19140	0
456	20230613	131700	226363940	19140	19140	19140	19140	0
457	20230613	131600	226363940	19140	19140	19140	19140	0
458	20230613	131500	226363940	19140	19140	19140	19140	0
459	20230613	131400	226363940	19140	19140	19140	19140	44
460	20230613	131300	225521780	19150	19150	19150	19150	0
461	20230613	131200	225521780	19150	19150	19150	19150	1
462	20230613	131100	225502630	19170	19170	19170	19170	0
463	20230613	131000	225502630	19170	19170	19170	19170	0
464	20230613	130900	225502630	19170	19170	19170	19170	0
465	20230613	130800	225502630	19170	19170	19170	19170	0
466	20230613	130700	225502630	19170	19170	19170	19170	0
467	20230613	130600	225502630	19170	19170	19170	19170	0
468	20230613	130500	225502630	19170	19170	19170	19170	0
469	20230613	130400	225502630	19170	19170	19170	19170	0
470	20230613	130300	225502630	19170	19170	19170	19170	0
471	20230613	130200	225502630	19170	19170	19170	19170	0
472	20230613	130100	225502630	19170	19170	19170	19170	3
473	20230613	130000	225445120	19170	19170	19170	19170	0
474	20230613	125900	225445120	19170	19170	19170	19170	0
475	20230613	125800	225445120	19170	19170	19170	19170	0
476	20230613	125700	225445120	19170	19150	19170	19150	15
477	20230613	125600	225157630	19150	19150	19150	19150	0
478	20230613	125500	225157630	19150	19150	19150	19150	40
479	20230613	125400	224391630	19150	19150	19150	19150	0
480	20230613	125300	224391630	19150	19150	19150	19150	2
481	20230613	125200	224353330	19140	19140	19140	19140	0
482	20230613	125100	224353330	19140	19140	19140	19140	60
483	20230613	125000	223204930	19140	19140	19140	19140	0
484	20230613	124900	223204930	19140	19140	19140	19140	0
485	20230613	124800	223204930	19140	19140	19140	19140	1
486	20230613	124700	223185790	19140	19140	19140	19140	4
487	20230613	124600	223109230	19170	19170	19170	19170	0
488	20230613	124500	223109230	19170	19170	19170	19170	0
489	20230613	124400	223109230	19170	19170	19170	19170	0
490	20230613	124300	223109230	19170	19170	19170	19170	0
491	20230613	124200	223109230	19170	19170	19170	19170	0
492	20230613	124100	223109230	19170	19170	19170	19170	0
493	20230613	124000	223109230	19170	19170	19170	19170	0
494	20230613	123900	223109230	19170	19170	19170	19170	0
495	20230613	123800	223109230	19170	19170	19170	19170	0
496	20230613	123700	223109230	19170	19170	19170	19170	20
497	20230613	123600	222725830	19150	19150	19150	19150	9
498	20230613	123500	222553480	19150	19150	19150	19150	0
499	20230613	123400	222553480	19150	19150	19150	19150	11
500	20230613	123300	222342830	19150	19150	19150	19150	0
501	20230613	123200	222342830	19150	19150	19150	19150	1
502	20230613	123100	222323680	19150	19170	19170	19150	2
503	20230613	123000	222285360	19150	19150	19150	19150	0
504	20230613	122900	222285360	19150	19150	19150	19150	23
505	20230613	122800	221844910	19150	19150	19150	19150	0
506	20230613	122700	221844910	19150	19150	19150	19150	3
507	20230613	122600	221787460	19150	19170	19170	19150	2
508	20230613	122500	221749140	19150	19150	19150	19150	86
509	20230613	122400	220102240	19150	19150	19150	19150	0
510	20230613	122300	220102240	19150	19150	19150	19150	0
511	20230613	122200	220102240	19150	19150	19150	19150	0
512	20230613	122100	220102240	19150	19150	19150	19150	0
513	20230613	122000	220102240	19150	19150	19150	19150	0
514	20230613	121900	220102240	19150	19150	19150	19150	0
515	20230613	121800	220102240	19150	19150	19150	19150	0
516	20230613	121700	220102240	19150	19150	19150	19150	0
517	20230613	121600	220102240	19150	19150	19150	19150	0
518	20230613	121500	220102240	19150	19160	19160	19150	27
519	20230613	121400	219585170	19170	19170	19170	19170	0
520	20230613	121300	219585170	19170	19170	19170	19170	0
521	20230613	121200	219585170	19170	19170	19170	19170	0
522	20230613	121100	219585170	19170	19170	19170	19170	1
523	20230613	121000	219566000	19160	19160	19160	19160	0
524	20230613	120900	219566000	19160	19160	19160	19160	1
525	20230613	120800	219546840	19150	19150	19150	19150	0
526	20230613	120700	219546840	19150	19150	19150	19150	0
527	20230613	120600	219546840	19150	19150	19150	19150	0
528	20230613	120500	219546840	19150	19150	19150	19150	0
529	20230613	120400	219546840	19150	19150	19150	19150	0
530	20230613	120300	219546840	19150	19150	19150	19150	0
531	20230613	120200	219546840	19150	19150	19150	19150	50
532	20230613	120100	218589340	19150	19150	19150	19150	0
533	20230613	120000	218589340	19150	19150	19150	19150	0
534	20230613	115900	218589340	19150	19150	19150	19150	0
535	20230613	115800	218589340	19150	19150	19150	19150	0
536	20230613	115700	218589340	19150	19150	19150	19150	0
537	20230613	115600	218589340	19150	19150	19150	19150	1
538	20230613	115500	218570190	19150	19150	19150	19150	1
539	20230613	115400	218551040	19150	19150	19150	19150	0
540	20230613	115300	218551040	19150	19150	19150	19150	0
541	20230613	115200	218551040	19150	19150	19150	19150	0
542	20230613	115100	218551040	19150	19150	19150	19150	0
543	20230613	115000	218551040	19150	19150	19150	19150	0
544	20230613	114900	218551040	19150	19150	19150	19150	0
545	20230613	114800	218551040	19150	19150	19150	19150	0
546	20230613	114700	218551040	19150	19150	19150	19150	5
547	20230613	114600	218455290	19160	19160	19160	19160	0
548	20230613	114500	218455290	19160	19160	19160	19160	0
549	20230613	114400	218455290	19160	19160	19160	19160	20
550	20230613	114300	218072090	19150	19150	19150	19150	0
551	20230613	114200	218072090	19150	19150	19150	19150	0
552	20230613	114100	218072090	19150	19150	19150	19150	1
553	20230613	114000	218052940	19150	19160	19160	19150	5
554	20230613	113900	217957170	19190	19190	19190	19190	0
555	20230613	113800	217957170	19190	19190	19190	19190	6
556	20230613	113700	217842030	19190	19190	19190	19190	3
557	20230613	113600	217784460	19190	19190	19190	19190	1
558	20230613	113500	217765270	19150	19150	19150	19150	7
559	20230613	113400	217631220	19150	19180	19180	19150	162
560	20230613	113300	214528300	19180	19180	19180	19180	2
561	20230613	113200	214489940	19180	19180	19180	19180	0
562	20230613	113100	214489940	19180	19180	19180	19180	14
563	20230613	113000	214221420	19180	19180	19180	19180	0
564	20230613	112900	214221420	19180	19180	19180	19180	6
565	20230613	112800	214106340	19180	19180	19180	19180	1
566	20230613	112700	214087160	19170	19160	19170	19160	44
567	20230613	112600	213243990	19160	19160	19160	19150	401
568	20230613	112500	205564110	19170	19170	19170	19170	1
569	20230613	112400	205544940	19180	19180	19180	19180	0
570	20230613	112300	205544940	19180	19180	19180	19180	26
571	20230613	112200	205046260	19180	19180	19180	19180	0
572	20230613	112100	205046260	19180	19180	19180	19180	2
573	20230613	112000	205007900	19190	19190	19190	19190	1
574	20230613	111900	204988710	19200	19200	19200	19200	20
575	20230613	111800	204604710	19200	19200	19200	19200	1
576	20230613	111700	204585510	19200	19200	19200	19200	1
577	20230613	111600	204566310	19200	19200	19200	19200	1
578	20230613	111500	204547110	19190	19190	19190	19190	0
579	20230613	111400	204547110	19190	19170	19190	19170	3
580	20230613	111300	204489570	19160	19160	19160	19160	0
581	20230613	111200	204489570	19160	19160	19160	19160	1
582	20230613	111100	204470410	19150	19150	19150	19150	0
583	20230613	111000	204470410	19150	19150	19150	19150	0
584	20230613	110900	204470410	19150	19150	19150	19150	0
585	20230613	110800	204470410	19150	19150	19150	19150	0
586	20230613	110700	204470410	19150	19150	19150	19150	0
587	20230613	110600	204470410	19150	19150	19150	19150	0
588	20230613	110500	204470410	19150	19150	19150	19150	0
589	20230613	110400	204470410	19150	19150	19150	19150	0
590	20230613	110300	204470410	19150	19150	19150	19150	29
591	20230613	110200	203915060	19150	19150	19150	19150	0
592	20230613	110100	203915060	19150	19150	19150	19150	0
593	20230613	110000	203915060	19150	19150	19150	19150	0
594	20230613	105900	203915060	19150	19150	19150	19150	0
595	20230613	105800	203915060	19150	19150	19150	19150	0
596	20230613	105700	203915060	19150	19220	19220	19150	238
597	20230613	105600	199357010	19220	19220	19220	19220	0
598	20230613	105500	199357010	19220	19160	19220	19150	173
599	20230613	105400	196042980	19160	19160	19160	19160	0
600	20230613	105300	196042980	19160	19160	19160	19160	0
601	20230613	105200	196042980	19160	19170	19170	19160	17
602	20230613	105100	195717200	19160	19160	19160	19160	0
603	20230613	105000	195717200	19160	19160	19160	19160	0
604	20230613	104900	195717200	19160	19160	19160	19160	0
605	20230613	104800	195717200	19160	19160	19160	19160	0
606	20230613	104700	195717200	19160	19160	19160	19160	21
607	20230613	104600	195314840	19150	19170	19170	19140	266
608	20230613	104500	190222180	19220	19200	19220	19200	5
609	20230613	104400	190126110	19220	19220	19220	19220	0
610	20230613	104300	190126110	19220	19220	19220	19220	0
611	20230613	104200	190126110	19220	19180	19220	19180	378
612	20230613	104100	182869790	19190	19190	19190	19190	0
613	20230613	104000	182869790	19190	19190	19190	19190	5
614	20230613	103900	182773840	19200	19200	19200	19200	0
615	20230613	103800	182773840	19200	19200	19200	19200	0
616	20230613	103700	182773840	19200	19200	19200	19200	0
617	20230613	103600	182773840	19200	19200	19200	19200	0
618	20230613	103500	182773840	19200	19200	19200	19200	5
619	20230613	103400	182677840	19200	19200	19200	19200	0
620	20230613	103300	182677840	19200	19150	19200	19150	52
621	20230613	103200	181679540	19150	19150	19150	19150	0
622	20230613	103100	181679540	19150	19150	19150	19150	0
623	20230613	103000	181679540	19150	19150	19150	19150	29
624	20230613	102900	181124190	19160	19160	19160	19160	0
625	20230613	102800	181124190	19160	19160	19160	19160	0
626	20230613	102700	181124190	19160	19170	19170	19160	374
627	20230613	102600	173956780	19180	19180	19180	19180	1
628	20230613	102500	173937600	19200	19200	19200	19200	0
629	20230613	102400	173937600	19200	19180	19200	19180	439
630	20230613	102300	165511500	19160	19160	19160	19160	173
631	20230613	102200	162196820	19180	19180	19180	19180	0
632	20230613	102100	162196820	19180	19180	19180	19180	0
633	20230613	102000	162196820	19180	19180	19180	19180	10
634	20230613	101900	162005020	19160	19160	19160	19160	16
635	20230613	101800	161698460	19130	19130	19130	19130	0
636	20230613	101700	161698460	19130	19130	19130	19130	0
637	20230613	101600	161698460	19130	19130	19130	19130	0
638	20230613	101500	161698460	19130	19130	19130	19130	0
639	20230613	101400	161698460	19130	19150	19150	19130	102
640	20230613	101300	159746560	19150	19150	19150	19150	0
641	20230613	101200	159746560	19150	19150	19150	19150	26
642	20230613	101100	159248660	19130	19120	19130	19120	229
643	20230613	101000	154868410	19120	19120	19120	19120	10
644	20230613	100900	154677210	19100	19080	19100	19080	587
645	20230613	100800	143470500	19080	19080	19080	19080	0
646	20230613	100700	143470500	19080	19080	19080	19080	0
647	20230613	100600	143470500	19080	19080	19080	19080	22
648	20230613	100500	143050740	19080	19080	19080	19080	45
649	20230613	100400	142192140	19080	19080	19080	19080	1
650	20230613	100300	142173060	19050	19050	19050	19050	0
651	20230613	100200	142173060	19050	19050	19050	19050	0
652	20230613	100100	142173060	19050	19050	19050	19050	0
653	20230613	100000	142173060	19050	19050	19050	19050	0
654	20230613	095900	142173060	19050	19050	19050	19050	29
655	20230613	095800	141620610	19040	19040	19040	19040	0
656	20230613	095700	141620610	19040	19050	19050	19040	2
657	20230613	095600	141582520	19050	19050	19050	19050	2
658	20230613	095500	141544420	19050	19050	19050	19050	27
659	20230613	095400	141030070	19040	19040	19040	19040	0
660	20230613	095300	141030070	19040	19040	19040	19040	3
661	20230613	095200	140972950	19050	19050	19050	19050	2
662	20230613	095100	140934850	19050	19050	19050	19050	1
663	20230613	095000	140915800	19050	19050	19050	19050	1
664	20230613	094900	140896750	19050	19050	19050	19050	143
665	20230613	094800	138172600	19050	19050	19050	19050	0
666	20230613	094700	138172600	19050	19050	19050	19050	0
667	20230613	094600	138172600	19050	19050	19050	19050	1
668	20230613	094500	138153550	19050	19050	19050	19050	10
669	20230613	094400	137963050	19050	19050	19050	19050	0
670	20230613	094300	137963050	19050	19050	19050	19050	1
671	20230613	094200	137944000	19080	19080	19080	19080	0
672	20230613	094100	137944000	19080	19080	19080	19080	0
673	20230613	094000	137944000	19080	19080	19080	19080	10
674	20230613	093900	137753200	19030	19030	19030	19030	0
675	20230613	093800	137753200	19030	19030	19030	19030	10
676	20230613	093700	137562900	19030	19060	19060	19030	773
677	20230613	093600	122844400	19060	19060	19060	19060	0
678	20230613	093500	122844400	19060	19060	19060	19060	33
679	20230613	093400	122215420	19060	19080	19090	19060	68
680	20230613	093300	120918510	19080	19080	19080	19080	0
681	20230613	093200	120918510	19080	19080	19080	19080	1
682	20230613	093100	120899430	19060	19060	19060	19060	0
683	20230613	093000	120899430	19060	19060	19060	19060	0
684	20230613	092900	120899430	19060	19060	19060	19060	0
685	20230613	092800	120899430	19060	19060	19060	19060	0
686	20230613	092700	120899430	19060	19060	19060	19030	200
687	20230613	092600	117090230	19060	19060	19060	19060	3
688	20230613	092500	117033050	19060	19060	19060	19060	3
689	20230613	092400	116975870	19090	19090	19090	19090	1
690	20230613	092300	116956780	19090	19090	19090	19090	0
691	20230613	092200	116956780	19090	19050	19090	19050	413
692	20230613	092100	109080560	19040	19040	19040	19010	163
693	20230613	092000	105977150	19000	19000	19000	19000	0
694	20230613	091900	105977150	19000	19000	19000	19000	29
695	20230613	091800	105426150	19000	19000	19000	19000	586
696	20230613	091700	94292150	19000	19040	19040	19000	1225
697	20230613	091600	70997030	19050	19050	19050	19050	0
698	20230613	091500	70997030	19050	19050	19050	19050	31
699	20230613	091400	70406480	19050	19050	19050	19050	0
700	20230613	091300	70406480	19050	19050	19050	19050	0
701	20230613	091200	70406480	19050	19040	19050	19040	64
702	20230613	091100	69187380	19040	19050	19100	19040	78
703	20230613	091000	67701630	19050	19100	19100	19050	18
704	20230613	090900	67358480	19100	19100	19100	19100	10
705	20230613	090800	67167480	19100	19100	19100	19100	4
706	20230613	090700	67091080	19100	19100	19100	19100	0
707	20230613	090600	67091080	19100	19100	19100	19100	72
708	20230613	090500	65715880	19100	19050	19100	19050	207
709	20230613	090400	61766280	19050	19050	19050	19050	38
710	20230613	090300	61042380	19050	19050	19050	19050	0
711	20230613	090200	61042380	19050	19050	19050	19050	403
712	20230613	090100	53365230	19040	19040	19040	19040	0
713	20230613	090000	53365230	19040	19020	19040	19020	2801