KissMeData/000440/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193900	333236770	19130	19130	19130	19130	264
3	20230615	193800	333236770	19130	19130	19130	19130	0
4	20230615	193700	333236770	19130	19130	19130	19130	0
5	20230615	193600	333236770	19130	19130	19130	19130	0
6	20230615	193500	333236770	19130	19130	19130	19130	0
7	20230615	193400	333236770	19130	19130	19130	19130	0
8	20230615	193300	333236770	19130	19130	19130	19130	0
9	20230615	193200	333236770	19130	19130	19130	19130	0
10	20230615	193100	333236770	19130	19130	19130	19130	0
11	20230615	193000	333236770	19130	19130	19130	19130	0
12	20230615	192900	333236770	19130	19130	19130	19130	0
13	20230615	192800	333236770	19130	19130	19130	19130	0
14	20230615	192700	333236770	19130	19130	19130	19130	0
15	20230615	192600	333236770	19130	19130	19130	19130	0
16	20230615	192500	333236770	19130	19130	19130	19130	0
17	20230615	192400	333236770	19130	19130	19130	19130	0
18	20230615	192300	333236770	19130	19130	19130	19130	0
19	20230615	192200	333236770	19130	19130	19130	19130	0
20	20230615	192100	333236770	19130	19130	19130	19130	0
21	20230615	192000	333236770	19130	19130	19130	19130	0
22	20230615	191900	333236770	19130	19130	19130	19130	0
23	20230615	191800	333236770	19130	19130	19130	19130	0
24	20230615	191700	333236770	19130	19130	19130	19130	0
25	20230615	191600	333236770	19130	19130	19130	19130	0
26	20230615	191500	333236770	19130	19130	19130	19130	0
27	20230615	191400	333236770	19130	19130	19130	19130	0
28	20230615	191300	333236770	19130	19130	19130	19130	0
29	20230615	191200	333236770	19130	19130	19130	19130	0
30	20230615	191100	333236770	19130	19130	19130	19130	0
31	20230615	191000	333236770	19130	19130	19130	19130	0
32	20230615	190900	333236770	19130	19130	19130	19130	264
33	20230615	190800	333236770	19130	19130	19130	19130	0
34	20230615	190700	333236770	19130	19130	19130	19130	0
35	20230615	190600	333236770	19130	19130	19130	19130	0
36	20230615	190500	333236770	19130	19130	19130	19130	0
37	20230615	190400	333236770	19130	19130	19130	19130	0
38	20230615	190300	333236770	19130	19130	19130	19130	0
39	20230615	190200	333236770	19130	19130	19130	19130	0
40	20230615	190100	333236770	19130	19130	19130	19130	0
41	20230615	190000	333236770	19130	19130	19130	19130	0
42	20230615	185900	333236770	19130	19130	19130	19130	0
43	20230615	185800	333236770	19130	19130	19130	19130	0
44	20230615	185700	333236770	19130	19130	19130	19130	0
45	20230615	185600	333236770	19130	19130	19130	19130	0
46	20230615	185500	333236770	19130	19130	19130	19130	0
47	20230615	185400	333236770	19130	19130	19130	19130	0
48	20230615	185300	333236770	19130	19130	19130	19130	0
49	20230615	185200	333236770	19130	19130	19130	19130	0
50	20230615	185100	333236770	19130	19130	19130	19130	0
51	20230615	185000	333236770	19130	19130	19130	19130	0
52	20230615	184900	333236770	19130	19130	19130	19130	0
53	20230615	184800	333236770	19130	19130	19130	19130	0
54	20230615	184700	333236770	19130	19130	19130	19130	0
55	20230615	184600	333236770	19130	19130	19130	19130	0
56	20230615	184500	333236770	19130	19130	19130	19130	0
57	20230615	184400	333236770	19130	19130	19130	19130	0
58	20230615	184300	333236770	19130	19130	19130	19130	0
59	20230615	184200	333236770	19130	19130	19130	19130	0
60	20230615	184100	333236770	19130	19130	19130	19130	0
61	20230615	184000	333236770	19130	19130	19130	19130	0
62	20230615	183900	333236770	19130	19130	19130	19130	264
63	20230615	183800	333236770	19130	19130	19130	19130	0
64	20230615	183700	333236770	19130	19130	19130	19130	0
65	20230615	183600	333236770	19130	19130	19130	19130	0
66	20230615	183500	333236770	19130	19130	19130	19130	0
67	20230615	183400	333236770	19130	19130	19130	19130	0
68	20230615	183300	333236770	19130	19130	19130	19130	0
69	20230615	183200	333236770	19130	19130	19130	19130	0
70	20230615	183100	333236770	19130	19130	19130	19130	0
71	20230615	183000	333236770	19130	19130	19130	19130	0
72	20230615	182900	333236770	19130	19130	19130	19130	0
73	20230615	182800	333236770	19130	19130	19130	19130	0
74	20230615	182700	333236770	19130	19130	19130	19130	0
75	20230615	182600	333236770	19130	19130	19130	19130	0
76	20230615	182500	333236770	19130	19130	19130	19130	0
77	20230615	182400	333236770	19130	19130	19130	19130	0
78	20230615	182300	333236770	19130	19130	19130	19130	0
79	20230615	182200	333236770	19130	19130	19130	19130	0
80	20230615	182100	333236770	19130	19130	19130	19130	0
81	20230615	182000	333236770	19130	19130	19130	19130	0
82	20230615	181900	333236770	19130	19130	19130	19130	0
83	20230615	181800	333236770	19130	19130	19130	19130	0
84	20230615	181700	333236770	19130	19130	19130	19130	0
85	20230615	181600	333236770	19130	19130	19130	19130	0
86	20230615	181500	333236770	19130	19130	19130	19130	0
87	20230615	181400	333236770	19130	19130	19130	19130	0
88	20230615	181300	333236770	19130	19130	19130	19130	0
89	20230615	181200	333236770	19130	19130	19130	19130	0
90	20230615	181100	333236770	19130	19130	19130	19130	0
91	20230615	181000	333236770	19130	19130	19130	19130	0
92	20230615	180900	333236770	19130	19130	19130	19130	264
93	20230615	180800	333236770	19130	19130	19130	19130	0
94	20230615	180700	333236770	19130	19130	19130	19130	0
95	20230615	180600	333236770	19130	19130	19130	19130	0
96	20230615	180500	333236770	19130	19130	19130	19130	0
97	20230615	180400	333236770	19130	19130	19130	19130	0
98	20230615	180300	333236770	19130	19130	19130	19130	0
99	20230615	180200	333236770	19130	19130	19130	19130	0
100	20230615	180100	333236770	19130	19130	19130	19130	0
101	20230615	180000	333236770	19130	19130	19130	19130	0
102	20230615	175900	333236770	19130	19130	19130	19130	0
103	20230615	175800	333236770	19130	19130	19130	19130	0
104	20230615	175700	333236770	19130	19130	19130	19130	0
105	20230615	175600	333236770	19130	19130	19130	19130	0
106	20230615	175500	333236770	19130	19130	19130	19130	0
107	20230615	175400	333236770	19130	19130	19130	19130	0
108	20230615	175300	333236770	19130	19130	19130	19130	0
109	20230615	175200	333236770	19130	19130	19130	19130	0
110	20230615	175100	333236770	19130	19130	19130	19130	0
111	20230615	175000	333236770	19130	19130	19130	19130	0
112	20230615	174900	333236770	19130	19130	19130	19130	0
113	20230615	174800	333236770	19130	19130	19130	19130	0
114	20230615	174700	333236770	19130	19130	19130	19130	0
115	20230615	174600	333236770	19130	19130	19130	19130	0
116	20230615	174500	333236770	19130	19130	19130	19130	0
117	20230615	174400	333236770	19130	19130	19130	19130	0
118	20230615	174300	333236770	19130	19130	19130	19130	0
119	20230615	174200	333236770	19130	19130	19130	19130	0
120	20230615	174100	333236770	19130	19130	19130	19130	0
121	20230615	174000	333236770	19130	19130	19130	19130	0
122	20230615	173900	333236770	19130	19130	19130	19130	264
123	20230615	173800	333236770	19130	19130	19130	19130	0
124	20230615	173700	333236770	19130	19130	19130	19130	0
125	20230615	173600	333236770	19130	19130	19130	19130	0
126	20230615	173500	333236770	19130	19130	19130	19130	0
127	20230615	173400	333236770	19130	19130	19130	19130	0
128	20230615	173300	333236770	19130	19130	19130	19130	0
129	20230615	173200	333236770	19130	19130	19130	19130	0
130	20230615	173100	333236770	19130	19130	19130	19130	0
131	20230615	173000	333236770	19130	19130	19130	19130	0
132	20230615	172900	333236770	19130	19130	19130	19130	0
133	20230615	172800	333236770	19130	19130	19130	19130	0
134	20230615	172700	333236770	19130	19130	19130	19130	0
135	20230615	172600	333236770	19130	19130	19130	19130	0
136	20230615	172500	333236770	19130	19130	19130	19130	0
137	20230615	172400	333236770	19130	19130	19130	19130	0
138	20230615	172300	333236770	19130	19130	19130	19130	0
139	20230615	172200	333236770	19130	19130	19130	19130	0
140	20230615	172100	333236770	19130	19130	19130	19130	0
141	20230615	172000	333236770	19130	19130	19130	19130	0
142	20230615	171900	333236770	19130	19130	19130	19130	0
143	20230615	171800	333236770	19130	19130	19130	19130	0
144	20230615	171700	333236770	19130	19130	19130	19130	0
145	20230615	171600	333236770	19130	19130	19130	19130	0
146	20230615	171500	333236770	19130	19130	19130	19130	0
147	20230615	171400	333236770	19130	19130	19130	19130	0
148	20230615	171300	333236770	19130	19130	19130	19130	0
149	20230615	171200	333236770	19130	19130	19130	19130	0
150	20230615	171100	333236770	19130	19130	19130	19130	0
151	20230615	171000	333236770	19130	19130	19130	19130	0
152	20230615	170900	333236770	19130	19130	19130	19130	264
153	20230615	170800	333236770	19130	19130	19130	19130	0
154	20230615	170700	333236770	19130	19130	19130	19130	0
155	20230615	170600	333236770	19130	19130	19130	19130	0
156	20230615	170500	333236770	19130	19130	19130	19130	0
157	20230615	170400	333236770	19130	19130	19130	19130	0
158	20230615	170300	333236770	19130	19130	19130	19130	0
159	20230615	170200	333236770	19130	19130	19130	19130	0
160	20230615	170100	333236770	19130	19130	19130	19130	0
161	20230615	170000	333236770	19130	19130	19130	19130	0
162	20230615	165900	333236770	19130	19130	19130	19130	0
163	20230615	165800	333236770	19130	19130	19130	19130	0
164	20230615	165700	333236770	19130	19130	19130	19130	0
165	20230615	165600	333236770	19130	19130	19130	19130	0
166	20230615	165500	333236770	19130	19130	19130	19130	0
167	20230615	165400	333236770	19130	19130	19130	19130	0
168	20230615	165300	333236770	19130	19130	19130	19130	0
169	20230615	165200	333236770	19130	19130	19130	19130	0
170	20230615	165100	333236770	19130	19130	19130	19130	0
171	20230615	165000	333236770	19130	19130	19130	19130	0
172	20230615	164900	333236770	19130	19130	19130	19130	0
173	20230615	164800	333236770	19130	19130	19130	19130	0
174	20230615	164700	333236770	19130	19130	19130	19130	0
175	20230615	164600	333236770	19130	19130	19130	19130	0
176	20230615	164500	333236770	19130	19130	19130	19130	0
177	20230615	164400	333236770	19130	19130	19130	19130	0
178	20230615	164300	333236770	19130	19130	19130	19130	0
179	20230615	164200	333236770	19130	19130	19130	19130	0
180	20230615	164100	333236770	19130	19130	19130	19130	0
181	20230615	164000	333236770	19130	19130	19130	19130	0
182	20230615	163900	333236770	19130	19130	19130	19130	264
183	20230615	163800	333236770	19130	19130	19130	19130	0
184	20230615	163700	333236770	19130	19130	19130	19130	0
185	20230615	163600	333236770	19130	19130	19130	19130	0
186	20230615	163500	333236770	19130	19130	19130	19130	0
187	20230615	163400	333236770	19130	19130	19130	19130	0
188	20230615	163300	333236770	19130	19130	19130	19130	0
189	20230615	163200	333236770	19130	19130	19130	19130	0
190	20230615	163100	333236770	19130	19130	19130	19130	0
191	20230615	163000	333236770	19130	19130	19130	19130	0
192	20230615	162900	333236770	19130	19130	19130	19130	0
193	20230615	162800	333236770	19130	19130	19130	19130	0
194	20230615	162700	333236770	19130	19130	19130	19130	0
195	20230615	162600	333236770	19130	19130	19130	19130	0
196	20230615	162500	333236770	19130	19130	19130	19130	0
197	20230615	162400	333236770	19130	19130	19130	19130	0
198	20230615	162300	333236770	19130	19130	19130	19130	0
199	20230615	162200	333236770	19130	19130	19130	19130	0
200	20230615	162100	333236770	19130	19130	19130	19130	0
201	20230615	162000	333236770	19130	19130	19130	19130	0
202	20230615	161900	333236770	19130	19130	19130	19130	0
203	20230615	161800	333236770	19130	19130	19130	19130	0
204	20230615	161700	333236770	19130	19130	19130	19130	0
205	20230615	161600	333236770	19130	19130	19130	19130	0
206	20230615	161500	333236770	19130	19130	19130	19130	0
207	20230615	161400	333236770	19130	19130	19130	19130	0
208	20230615	161300	333236770	19130	19130	19130	19130	0
209	20230615	161200	333236770	19130	19130	19130	19130	0
210	20230615	161100	333236770	19130	19130	19130	19130	0
211	20230615	161000	333236770	19130	19130	19130	19130	0
212	20230615	160900	333236770	19130	19130	19130	19130	264
213	20230615	160800	333236770	19130	19130	19130	19130	0
214	20230615	160700	333236770	19130	19130	19130	19130	0
215	20230615	160600	333236770	19130	19130	19130	19130	0
216	20230615	160500	333236770	19130	19130	19130	19130	0
217	20230615	160400	333236770	19130	19130	19130	19130	0
218	20230615	160300	333236770	19130	19130	19130	19130	0
219	20230615	160200	333236770	19130	19130	19130	19130	0
220	20230615	160100	333236770	19130	19130	19130	19130	0
221	20230615	160000	333236770	19130	19130	19130	19130	0
222	20230615	155900	333236770	19130	19130	19130	19130	0
223	20230615	155800	333236770	19130	19130	19130	19130	0
224	20230615	155700	333236770	19130	19130	19130	19130	0
225	20230615	155600	333236770	19130	19130	19130	19130	0
226	20230615	155500	333236770	19130	19130	19130	19130	0
227	20230615	155400	333236770	19130	19130	19130	19130	0
228	20230615	155300	333236770	19130	19130	19130	19130	0
229	20230615	155200	333236770	19130	19130	19130	19130	0
230	20230615	155100	333236770	19130	19130	19130	19130	0
231	20230615	155000	333236770	19130	19130	19130	19130	0
232	20230615	154900	333236770	19130	19130	19130	19130	0
233	20230615	154800	333236770	19130	19130	19130	19130	0
234	20230615	154700	333236770	19130	19130	19130	19130	0
235	20230615	154600	333236770	19130	19130	19130	19130	0
236	20230615	154500	333236770	19130	19130	19130	19130	0
237	20230615	154400	333236770	19130	19130	19130	19130	0
238	20230615	154300	333236770	19130	19130	19130	19130	0
239	20230615	154200	333236770	19130	19130	19130	19130	0
240	20230615	154100	333236770	19130	19130	19130	19130	0
241	20230615	154000	333236770	19130	19130	19130	19130	0
242	20230615	153900	333236770	19130	19130	19130	19130	264
243	20230615	153800	333236770	19130	19130	19130	19130	0
244	20230615	153700	333236770	19130	19130	19130	19130	0
245	20230615	153600	333236770	19130	19130	19130	19130	0
246	20230615	153500	333236770	19130	19130	19130	19130	0
247	20230615	153400	333236770	19130	19130	19130	19130	0
248	20230615	153300	333236770	19130	19130	19130	19130	0
249	20230615	153200	333236770	19130	19130	19130	19130	0
250	20230615	153100	333236770	19130	19130	19130	19130	0
251	20230615	153000	333236770	19130	19130	19130	19130	264
252	20230615	152900	328186450	19140	19140	19140	19140	0
253	20230615	152800	328186450	19140	19140	19140	19140	0
254	20230615	152700	328186450	19140	19140	19140	19140	0
255	20230615	152600	328186450	19140	19140	19140	19140	0
256	20230615	152500	328186450	19140	19140	19140	19140	0
257	20230615	152400	328186450	19140	19140	19140	19140	0
258	20230615	152300	328186450	19140	19140	19140	19140	0
259	20230615	152200	328186450	19140	19140	19140	19140	0
260	20230615	152100	328186450	19140	19140	19140	19140	0
261	20230615	152000	328186450	19140	19140	19140	19140	0
262	20230615	151900	328186450	19140	19140	19140	19140	60
263	20230615	151800	327038050	19150	19150	19150	19150	1
264	20230615	151700	327018900	19150	19150	19150	19150	1
265	20230615	151600	326999750	19130	19130	19130	19130	0
266	20230615	151500	326999750	19130	19130	19130	19130	0
267	20230615	151400	326999750	19130	19150	19150	19130	3
268	20230615	151300	326942340	19130	19130	19140	19130	23
269	20230615	151200	326502250	19130	19130	19130	19130	0
270	20230615	151100	326502250	19130	19130	19130	19130	1
271	20230615	151000	326483120	19150	19150	19150	19150	0
272	20230615	150900	326483120	19150	19140	19150	19130	302
273	20230615	150800	320703150	19150	19150	19150	19150	1
274	20230615	150700	320684000	19150	19150	19150	19150	55
275	20230615	150600	319630750	19150	19150	19150	19140	39
276	20230615	150500	318884130	19150	19150	19150	19150	151
277	20230615	150400	315992480	19190	19190	19190	19190	5
278	20230615	150300	315896530	19190	19190	19190	19190	0
279	20230615	150200	315896530	19190	19190	19190	19190	0
280	20230615	150100	315896530	19190	19150	19190	19150	32
281	20230615	150000	315283650	19150	19150	19150	19150	0
282	20230615	145900	315283650	19150	19150	19150	19150	1172
283	20230615	145800	292839850	19190	19190	19190	19190	42
284	20230615	145700	292033870	19210	19210	19210	19210	1
285	20230615	145600	292014660	19140	19140	19140	19140	0
286	20230615	145500	292014660	19140	19140	19140	19140	0
287	20230615	145400	292014660	19140	19140	19140	19140	0
288	20230615	145300	292014660	19140	19140	19140	19140	0
289	20230615	145200	292014660	19140	19200	19210	19140	16
290	20230615	145100	291708150	19140	19140	19140	19140	0
291	20230615	145000	291708150	19140	19140	19140	19140	0
292	20230615	144900	291708150	19140	19140	19140	19140	0
293	20230615	144800	291708150	19140	19140	19140	19140	0
294	20230615	144700	291708150	19140	19140	19140	19140	0
295	20230615	144600	291708150	19140	19140	19140	19140	0
296	20230615	144500	291708150	19140	19140	19140	19140	0
297	20230615	144400	291708150	19140	19150	19150	19140	69
298	20230615	144300	290386890	19140	19140	19140	19140	0
299	20230615	144200	290386890	19140	19140	19140	19140	0
300	20230615	144100	290386890	19140	19140	19140	19140	0
301	20230615	144000	290386890	19140	19140	19140	19140	0
302	20230615	143900	290386890	19140	19140	19140	19140	0
303	20230615	143800	290386890	19140	19140	19140	19140	0
304	20230615	143700	290386890	19140	19140	19140	19140	0
305	20230615	143600	290386890	19140	19140	19140	19140	0
306	20230615	143500	290386890	19140	19140	19140	19140	0
307	20230615	143400	290386890	19140	19140	19140	19140	0
308	20230615	143300	290386890	19140	19140	19140	19140	0
309	20230615	143200	290386890	19140	19140	19140	19140	0
310	20230615	143100	290386890	19140	19150	19150	19140	40
311	20230615	143000	289621270	19140	19140	19140	19140	0
312	20230615	142900	289621270	19140	19140	19140	19140	6
313	20230615	142800	289506430	19130	19130	19130	19130	0
314	20230615	142700	289506430	19130	19130	19130	19130	0
315	20230615	142600	289506430	19130	19130	19130	19130	0
316	20230615	142500	289506430	19130	19140	19140	19130	72
317	20230615	142400	288129050	19140	19140	19140	19140	4
318	20230615	142300	288052490	19140	19150	19150	19140	151
319	20230615	142200	285161330	19160	19160	19160	19160	1
320	20230615	142100	285142170	19150	19150	19150	19150	0
321	20230615	142000	285142170	19150	19150	19150	19150	0
322	20230615	141900	285142170	19150	19160	19160	19150	551
323	20230615	141800	274590270	19150	19150	19150	19150	0
324	20230615	141700	274590270	19150	19150	19150	19150	0
325	20230615	141600	274590270	19150	19150	19150	19150	0
326	20230615	141500	274590270	19150	19150	19150	19150	91
327	20230615	141400	272847620	19160	19160	19170	19160	715
328	20230615	141300	259147620	19170	19170	19170	19170	72
329	20230615	141200	257767380	19170	19170	19170	19170	0
330	20230615	141100	257767380	19170	19180	19180	19170	50
331	20230615	141000	256808840	19170	19170	19170	19170	0
332	20230615	140900	256808840	19170	19170	19170	19170	0
333	20230615	140800	256808840	19170	19170	19170	19170	0
334	20230615	140700	256808840	19170	19170	19170	19170	0
335	20230615	140600	256808840	19170	19170	19170	19170	25
336	20230615	140500	256329590	19180	19180	19180	19180	1
337	20230615	140400	256310410	19180	19180	19180	19180	0
338	20230615	140300	256310410	19180	19190	19190	19180	148
339	20230615	140200	253471320	19250	19250	19250	19250	0
340	20230615	140100	253471320	19250	19250	19250	19250	3
341	20230615	140000	253413570	19250	19250	19250	19250	14
342	20230615	135900	253144070	19190	19200	19200	19190	16
343	20230615	135800	252837010	19200	19200	19200	19200	0
344	20230615	135700	252837010	19200	19200	19200	19200	0
345	20230615	135600	252837010	19200	19200	19200	19200	6
346	20230615	135500	252721810	19200	19200	19200	19200	0
347	20230615	135400	252721810	19200	19210	19210	19200	69
348	20230615	135300	251396910	19200	19200	19200	19200	100
349	20230615	135200	249476910	19200	19200	19200	19200	1
350	20230615	135100	249457710	19200	19200	19200	19200	0
351	20230615	135000	249457710	19200	19200	19200	19200	0
352	20230615	134900	249457710	19200	19200	19200	19200	0
353	20230615	134800	249457710	19200	19210	19210	19200	50
354	20230615	134700	248497580	19210	19210	19210	19210	0
355	20230615	134600	248497580	19210	19210	19210	19210	0
356	20230615	134500	248497580	19210	19210	19210	19210	0
357	20230615	134400	248497580	19210	19210	19210	19210	0
358	20230615	134300	248497580	19210	19210	19210	19210	0
359	20230615	134200	248497580	19210	19210	19210	19210	0
360	20230615	134100	248497580	19210	19280	19280	19210	66
361	20230615	134000	247228890	19280	19280	19280	19280	0
362	20230615	133900	247228890	19280	19280	19280	19280	0
363	20230615	133800	247228890	19280	19280	19280	19280	0
364	20230615	133700	247228890	19280	19280	19280	19280	0
365	20230615	133600	247228890	19280	19280	19280	19280	51
366	20230615	133500	246245610	19280	19280	19280	19280	31
367	20230615	133400	245647930	19210	19210	19210	19210	26
368	20230615	133300	245148470	19200	19200	19200	19200	0
369	20230615	133200	245148470	19200	19200	19200	19200	1
370	20230615	133100	245129270	19200	19200	19200	19200	1
371	20230615	133000	245110070	19200	19200	19200	19200	0
372	20230615	132900	245110070	19200	19200	19200	19200	1
373	20230615	132800	245090870	19200	19200	19200	19200	20
374	20230615	132700	244706870	19200	19200	19200	19200	0
375	20230615	132600	244706870	19200	19200	19200	19200	0
376	20230615	132500	244706870	19200	19200	19200	19200	0
377	20230615	132400	244706870	19200	19200	19200	19200	1
378	20230615	132300	244687670	19200	19200	19200	19200	5
379	20230615	132200	244591670	19200	19200	19200	19200	0
380	20230615	132100	244591670	19200	19200	19200	19200	0
381	20230615	132000	244591670	19200	19200	19200	19200	5
382	20230615	131900	244495670	19200	19200	19200	19200	5
383	20230615	131800	244399670	19200	19200	19200	19200	112
384	20230615	131700	242249270	19210	19210	19210	19210	0
385	20230615	131600	242249270	19210	19210	19210	19210	0
386	20230615	131500	242249270	19210	19210	19210	19210	15
387	20230615	131400	241961120	19210	19210	19210	19210	109
388	20230615	131300	239867230	19220	19220	19220	19220	30
389	20230615	131200	239290630	19220	19220	19220	19220	0
390	20230615	131100	239290630	19220	19220	19220	19220	0
391	20230615	131000	239290630	19220	19220	19220	19220	10
392	20230615	130900	239098430	19220	19220	19220	19220	17
393	20230615	130800	238771690	19220	19220	19220	19220	0
394	20230615	130700	238771690	19220	19220	19220	19220	52
395	20230615	130600	237772250	19220	19220	19220	19220	0
396	20230615	130500	237772250	19220	19220	19220	19220	12
397	20230615	130400	237541610	19220	19220	19220	19220	0
398	20230615	130300	237541610	19220	19220	19220	19220	0
399	20230615	130200	237541610	19220	19220	19220	19220	0
400	20230615	130100	237541610	19220	19220	19220	19220	0
401	20230615	130000	237541610	19220	19220	19220	19220	0
402	20230615	125900	237541610	19220	19220	19220	19220	0
403	20230615	125800	237541610	19220	19220	19220	19220	0
404	20230615	125700	237541610	19220	19220	19220	19220	0
405	20230615	125600	237541610	19220	19220	19220	19220	0
406	20230615	125500	237541610	19220	19220	19220	19220	0
407	20230615	125400	237541610	19220	19310	19310	19220	51
408	20230615	125300	236561300	19330	19330	19330	19330	0
409	20230615	125200	236561300	19330	19330	19330	19330	0
410	20230615	125100	236561300	19330	19330	19330	19330	0
411	20230615	125000	236561300	19330	19330	19330	19330	0
412	20230615	124900	236561300	19330	19320	19330	19320	10
413	20230615	124800	236368090	19310	19250	19310	19250	148
414	20230615	124700	233512310	19220	19220	19220	19220	0
415	20230615	124600	233512310	19220	19220	19220	19220	0
416	20230615	124500	233512310	19220	19220	19220	19220	9
417	20230615	124400	233339330	19220	19220	19220	19220	0
418	20230615	124300	233339330	19220	19220	19220	19220	10
419	20230615	124200	233147130	19220	19220	19220	19220	0
420	20230615	124100	233147130	19220	19220	19220	19220	0
421	20230615	124000	233147130	19220	19220	19220	19220	2
422	20230615	123900	233108690	19210	19210	19210	19210	0
423	20230615	123800	233108690	19210	19210	19210	19210	0
424	20230615	123700	233108690	19210	19210	19210	19210	0
425	20230615	123600	233108690	19210	19210	19210	19210	0
426	20230615	123500	233108690	19210	19210	19210	19210	3
427	20230615	123400	233051060	19210	19210	19210	19210	0
428	20230615	123300	233051060	19210	19220	19220	19210	26
429	20230615	123200	232551540	19220	19220	19220	19220	0
430	20230615	123100	232551540	19220	19220	19220	19220	2
431	20230615	123000	232513100	19220	19220	19220	19220	0
432	20230615	122900	232513100	19220	19220	19220	19220	2
433	20230615	122800	232474660	19220	19220	19220	19220	0
434	20230615	122700	232474660	19220	19220	19220	19220	0
435	20230615	122600	232474660	19220	19220	19220	19220	0
436	20230615	122500	232474660	19220	19220	19220	19220	4
437	20230615	122400	232397780	19220	19220	19220	19220	0
438	20230615	122300	232397780	19220	19220	19220	19220	0
439	20230615	122200	232397780	19220	19220	19220	19220	64
440	20230615	122100	231167700	19220	19220	19220	19220	0
441	20230615	122000	231167700	19220	19220	19220	19220	1
442	20230615	121900	231148480	19220	19220	19220	19220	0
443	20230615	121800	231148480	19220	19220	19220	19220	0
444	20230615	121700	231148480	19220	19220	19220	19220	0
445	20230615	121600	231148480	19220	19220	19220	19220	122
446	20230615	121500	228803640	19220	19220	19220	19220	0
447	20230615	121400	228803640	19220	19220	19220	19220	0
448	20230615	121300	228803640	19220	19220	19220	19220	0
449	20230615	121200	228803640	19220	19220	19220	19220	0
450	20230615	121100	228803640	19220	19220	19220	19220	0
451	20230615	121000	228803640	19220	19220	19220	19220	1
452	20230615	120900	228784420	19220	19210	19220	19210	9
453	20230615	120800	228611480	19210	19210	19210	19210	0
454	20230615	120700	228611480	19210	19210	19210	19210	280
455	20230615	120600	223232680	19220	19220	19220	19220	0
456	20230615	120500	223232680	19220	19220	19220	19220	0
457	20230615	120400	223232680	19220	19220	19220	19220	0
458	20230615	120300	223232680	19220	19220	19220	19220	0
459	20230615	120200	223232680	19220	19210	19220	19210	17
460	20230615	120100	222906090	19210	19210	19210	19210	0
461	20230615	120000	222906090	19210	19210	19210	19210	0
462	20230615	115900	222906090	19210	19210	19210	19210	111
463	20230615	115800	220773780	19220	19220	19220	19220	19
464	20230615	115700	220408600	19220	19220	19220	19220	0
465	20230615	115600	220408600	19220	19220	19220	19220	0
466	20230615	115500	220408600	19220	19220	19220	19220	1
467	20230615	115400	220389380	19220	19220	19220	19220	1
468	20230615	115300	220370160	19230	19230	19230	19230	0
469	20230615	115200	220370160	19230	19230	19230	19230	21
470	20230615	115100	219966330	19230	19230	19230	19230	0
471	20230615	115000	219966330	19230	19230	19230	19230	0
472	20230615	114900	219966330	19230	19230	19230	19230	1
473	20230615	114800	219947100	19210	19210	19210	19210	0
474	20230615	114700	219947100	19210	19210	19210	19210	10
475	20230615	114600	219755000	19220	19220	19220	19220	0
476	20230615	114500	219755000	19220	19220	19220	19220	0
477	20230615	114400	219755000	19220	19220	19220	19220	312
478	20230615	114300	213758360	19220	19220	19220	19220	0
479	20230615	114200	213758360	19220	19220	19220	19220	0
480	20230615	114100	213758360	19220	19220	19220	19220	92
481	20230615	114000	211990120	19220	19220	19220	19220	100
482	20230615	113900	210068120	19220	19220	19220	19220	0
483	20230615	113800	210068120	19220	19220	19220	19220	0
484	20230615	113700	210068120	19220	19220	19220	19220	0
485	20230615	113600	210068120	19220	19220	19220	19220	0
486	20230615	113500	210068120	19220	19220	19220	19220	0
487	20230615	113400	210068120	19220	19220	19220	19220	20
488	20230615	113300	209683720	19210	19210	19210	19210	120
489	20230615	113200	207378520	19210	19210	19210	19210	325
490	20230615	113100	201135270	19210	19210	19210	19210	0
491	20230615	113000	201135270	19210	19210	19210	19210	0
492	20230615	112900	201135270	19210	19210	19210	19210	0
493	20230615	112800	201135270	19210	19210	19210	19210	0
494	20230615	112700	201135270	19210	19210	19210	19210	0
495	20230615	112600	201135270	19210	19210	19210	19210	30
496	20230615	112500	200558970	19210	19210	19210	19210	1
497	20230615	112400	200539760	19210	19210	19210	19210	0
498	20230615	112300	200539760	19210	19210	19210	19210	0
499	20230615	112200	200539760	19210	19210	19210	19210	0
500	20230615	112100	200539760	19210	19210	19210	19210	30
501	20230615	112000	199963460	19210	19210	19210	19210	13
502	20230615	111900	199713730	19210	19210	19210	19210	0
503	20230615	111800	199713730	19210	19210	19210	19210	40
504	20230615	111700	198945330	19210	19210	19210	19210	17
505	20230615	111600	198618760	19220	19220	19220	19220	0
506	20230615	111500	198618760	19220	19220	19220	19220	20
507	20230615	111400	198234360	19220	19220	19220	19220	0
508	20230615	111300	198234360	19220	19220	19220	19220	0
509	20230615	111200	198234360	19220	19220	19220	19220	0
510	20230615	111100	198234360	19220	19220	19220	19220	0
511	20230615	111000	198234360	19220	19220	19220	19220	0
512	20230615	110900	198234360	19220	19220	19220	19220	0
513	20230615	110800	198234360	19220	19220	19220	19220	50
514	20230615	110700	197273360	19220	19220	19220	19220	0
515	20230615	110600	197273360	19220	19220	19220	19220	6
516	20230615	110500	197158040	19220	19220	19220	19220	131
517	20230615	110400	194640220	19230	19230	19230	19230	60
518	20230615	110300	193486420	19230	19230	19230	19230	0
519	20230615	110200	193486420	19230	19230	19230	19230	4
520	20230615	110100	193409500	19230	19230	19230	19230	12
521	20230615	110000	193178740	19230	19230	19230	19230	4
522	20230615	105900	193101820	19220	19220	19220	19220	0
523	20230615	105800	193101820	19220	19220	19220	19220	91
524	20230615	105700	191352800	19220	19240	19240	19220	220
525	20230615	105600	187122410	19240	19250	19250	19240	287
526	20230615	105500	181598660	19260	19260	19260	19260	247
527	20230615	105400	176841440	19280	19270	19280	19270	52
528	20230615	105300	175838900	19270	19270	19270	19270	0
529	20230615	105200	175838900	19270	19270	19270	19270	412
530	20230615	105100	167899660	19280	19290	19290	19280	30
531	20230615	105000	167321250	19280	19280	19280	19280	72
532	20230615	104900	165933090	19290	19290	19290	19290	1
533	20230615	104800	165913800	19300	19300	19300	19300	1
534	20230615	104700	165894500	19300	19300	19300	19300	0
535	20230615	104600	165894500	19300	19300	19300	19300	0
536	20230615	104500	165894500	19300	19300	19300	19300	2
537	20230615	104400	165855900	19300	19300	19300	19300	4
538	20230615	104300	165778700	19300	19300	19300	19300	0
539	20230615	104200	165778700	19300	19300	19300	19300	0
540	20230615	104100	165778700	19300	19300	19300	19300	0
541	20230615	104000	165778700	19300	19300	19300	19300	1
542	20230615	103900	165759400	19300	19300	19300	19300	10
543	20230615	103800	165566400	19300	19300	19300	19300	0
544	20230615	103700	165566400	19300	19300	19300	19300	20
545	20230615	103600	165180400	19310	19310	19310	19310	0
546	20230615	103500	165180400	19310	19310	19310	19310	0
547	20230615	103400	165180400	19310	19310	19310	19310	0
548	20230615	103300	165180400	19310	19310	19310	19310	0
549	20230615	103200	165180400	19310	19310	19310	19310	0
550	20230615	103100	165180400	19310	19310	19310	19310	0
551	20230615	103000	165180400	19310	19310	19310	19310	0
552	20230615	102900	165180400	19310	19310	19310	19310	0
553	20230615	102800	165180400	19310	19310	19310	19310	0
554	20230615	102700	165180400	19310	19310	19310	19310	0
555	20230615	102600	165180400	19310	19310	19310	19310	0
556	20230615	102500	165180400	19310	19310	19310	19310	0
557	20230615	102400	165180400	19310	19310	19310	19310	0
558	20230615	102300	165180400	19310	19310	19310	19310	0
559	20230615	102200	165180400	19310	19310	19310	19310	0
560	20230615	102100	165180400	19310	19310	19310	19310	2
561	20230615	102000	165141780	19310	19310	19310	19260	61
562	20230615	101900	163964920	19260	19260	19310	19260	63
563	20230615	101800	162750490	19300	19300	19300	19260	1049
564	20230615	101700	142539150	19300	19300	19300	19270	42
565	20230615	101600	141729150	19300	19300	19300	19260	50
566	20230615	101500	140765030	19300	19300	19300	19260	60
567	20230615	101400	139607910	19260	19300	19300	19260	45
568	20230615	101300	138740130	19260	19270	19310	19260	66
569	20230615	101200	137467860	19310	19270	19310	19270	44
570	20230615	101100	136619100	19310	19310	19310	19310	23
571	20230615	101000	136174970	19270	19270	19310	19270	67
572	20230615	100900	134882960	19310	19310	19310	19310	22
573	20230615	100800	134458140	19270	19270	19270	19270	22
574	20230615	100700	134034200	19270	19270	19270	19270	149
575	20230615	100600	131162970	19270	19270	19270	19270	0
576	20230615	100500	131162970	19270	19270	19270	19270	38
577	20230615	100400	130430710	19270	19270	19270	19270	1
578	20230615	100300	130411440	19270	19280	19280	19270	100
579	20230615	100200	128484420	19310	19310	19310	19310	2
580	20230615	100100	128445800	19310	19310	19310	19310	0
581	20230615	100000	128445800	19310	19310	19310	19310	0
582	20230615	095900	128445800	19310	19310	19310	19310	15
583	20230615	095800	128156150	19270	19270	19270	19270	35
584	20230615	095700	127481700	19270	19270	19270	19270	0
585	20230615	095600	127481700	19270	19270	19270	19270	0
586	20230615	095500	127481700	19270	19270	19270	19270	184
587	20230615	095400	123936020	19270	19270	19270	19270	0
588	20230615	095300	123936020	19270	19270	19270	19270	80
589	20230615	095200	122394420	19270	19270	19270	19270	0
590	20230615	095100	122394420	19270	19270	19270	19270	52
591	20230615	095000	121392380	19270	19280	19280	19270	100
592	20230615	094900	119465330	19280	19280	19280	19280	0
593	20230615	094800	119465330	19280	19280	19280	19280	1
594	20230615	094700	119446050	19320	19290	19320	19270	194
595	20230615	094600	115706060	19300	19300	19300	19300	3
596	20230615	094500	115648160	19310	19320	19320	19310	29
597	20230615	094400	115088010	19320	19320	19320	19320	4
598	20230615	094300	115010730	19320	19330	19330	19320	149
599	20230615	094200	112131580	19350	19350	19350	19350	0
600	20230615	094100	112131580	19350	19360	19360	19350	21
601	20230615	094000	111725220	19360	19360	19360	19360	115
602	20230615	093900	109498820	19360	19360	19360	19360	5
603	20230615	093800	109402020	19360	19360	19360	19360	0
604	20230615	093700	109402020	19360	19360	19360	19360	77
605	20230615	093600	107911300	19360	19370	19370	19360	34
606	20230615	093500	107253050	19370	19370	19370	19370	377
607	20230615	093400	99950560	19370	19370	19370	19370	22
608	20230615	093300	99524420	19370	19370	19370	19370	1
609	20230615	093200	99505050	19370	19370	19370	19370	59
610	20230615	093100	98362220	19330	19330	19360	19330	21
611	20230615	093000	97956140	19360	19350	19360	19330	182
612	20230615	092900	94435180	19350	19350	19350	19350	0
613	20230615	092800	94435180	19350	19350	19350	19350	134
614	20230615	092700	91842280	19340	19330	19340	19330	3
615	20230615	092600	91784270	19320	19290	19320	19280	287
616	20230615	092500	86245320	19290	19290	19290	19290	1
617	20230615	092400	86226030	19290	19290	19290	19290	6
618	20230615	092300	86110290	19290	19300	19300	19290	180
619	20230615	092200	82637090	19290	19290	19290	19290	3
620	20230615	092100	82579220	19290	19290	19290	19290	99
621	20230615	092000	80669510	19290	19290	19290	19290	3
622	20230615	091900	80611640	19210	19210	19210	19210	0
623	20230615	091800	80611640	19210	19210	19210	19210	66
624	20230615	091700	79343780	19290	19290	19290	19290	0
625	20230615	091600	79343780	19290	19290	19290	19290	0
626	20230615	091500	79343780	19290	19210	19290	19210	51
627	20230615	091400	78363990	19210	19290	19290	19210	154
628	20230615	091300	75405570	19220	19250	19250	19220	26
629	20230615	091200	74905790	19220	19220	19290	19220	313
630	20230615	091100	68889690	19230	19250	19250	19230	245
631	20230615	091000	64177360	19250	19240	19250	19230	522
632	20230615	090900	54139030	19240	19250	19250	19240	117
633	20230615	090800	51887200	19250	19270	19270	19250	120
634	20230615	090700	49576220	19280	19300	19310	19280	117
635	20230615	090600	47318870	19320	19340	19350	19320	266
636	20230615	090500	42178620	19330	19320	19330	19320	59
637	20230615	090400	41038320	19320	19320	19320	19320	53
638	20230615	090300	40014360	19320	19310	19330	19310	42
639	20230615	090200	39203190	19310	19320	19320	19300	146
640	20230615	090100	36384520	19320	19350	19350	19320	79
641	20230615	090000	34857140	19360	19420	19420	19360	1685