KissMeData/000440/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185300	316381680	19020	19020	19020	19020	198
3	20230612	185200	316381680	19020	19020	19020	19020	0
4	20230612	185100	316381680	19020	19020	19020	19020	0
5	20230612	185000	316381680	19020	19020	19020	19020	0
6	20230612	184900	316381680	19020	19020	19020	19020	0
7	20230612	184800	316381680	19020	19020	19020	19020	0
8	20230612	184700	316381680	19020	19020	19020	19020	0
9	20230612	184600	316381680	19020	19020	19020	19020	0
10	20230612	184500	316381680	19020	19020	19020	19020	0
11	20230612	184400	316381680	19020	19020	19020	19020	0
12	20230612	184300	316381680	19020	19020	19020	19020	0
13	20230612	184200	316381680	19020	19020	19020	19020	0
14	20230612	184100	316381680	19020	19020	19020	19020	0
15	20230612	184000	316381680	19020	19020	19020	19020	0
16	20230612	183900	316381680	19020	19020	19020	19020	0
17	20230612	183800	316381680	19020	19020	19020	19020	0
18	20230612	183700	316381680	19020	19020	19020	19020	0
19	20230612	183600	316381680	19020	19020	19020	19020	0
20	20230612	183500	316381680	19020	19020	19020	19020	0
21	20230612	183400	316381680	19020	19020	19020	19020	0
22	20230612	183300	316381680	19020	19020	19020	19020	0
23	20230612	183200	316381680	19020	19020	19020	19020	0
24	20230612	183100	316381680	19020	19020	19020	19020	0
25	20230612	183000	316381680	19020	19020	19020	19020	0
26	20230612	182900	316381680	19020	19020	19020	19020	0
27	20230612	182800	316381680	19020	19020	19020	19020	0
28	20230612	182700	316381680	19020	19020	19020	19020	0
29	20230612	182600	316381680	19020	19020	19020	19020	0
30	20230612	182500	316381680	19020	19020	19020	19020	0
31	20230612	182400	316381680	19020	19020	19020	19020	0
32	20230612	182300	316381680	19020	19020	19020	19020	198
33	20230612	182200	316381680	19020	19020	19020	19020	0
34	20230612	182100	316381680	19020	19020	19020	19020	0
35	20230612	182000	316381680	19020	19020	19020	19020	0
36	20230612	181900	316381680	19020	19020	19020	19020	0
37	20230612	181800	316381680	19020	19020	19020	19020	0
38	20230612	181700	316381680	19020	19020	19020	19020	0
39	20230612	181600	316381680	19020	19020	19020	19020	0
40	20230612	181500	316381680	19020	19020	19020	19020	0
41	20230612	181400	316381680	19020	19020	19020	19020	0
42	20230612	181300	316381680	19020	19020	19020	19020	0
43	20230612	181200	316381680	19020	19020	19020	19020	0
44	20230612	181100	316381680	19020	19020	19020	19020	0
45	20230612	181000	316381680	19020	19020	19020	19020	0
46	20230612	180900	316381680	19020	19020	19020	19020	0
47	20230612	180800	316381680	19020	19020	19020	19020	0
48	20230612	180700	316381680	19020	19020	19020	19020	0
49	20230612	180600	316381680	19020	19020	19020	19020	0
50	20230612	180500	316381680	19020	19020	19020	19020	0
51	20230612	180400	316381680	19020	19020	19020	19020	0
52	20230612	180300	316381680	19020	19020	19020	19020	0
53	20230612	180200	316381680	19020	19020	19020	19020	0
54	20230612	180100	316381680	19020	19020	19020	19020	0
55	20230612	180000	316381680	19020	19020	19020	19020	0
56	20230612	175900	316381680	19020	19020	19020	19020	0
57	20230612	175800	316381680	19020	19020	19020	19020	0
58	20230612	175700	316381680	19020	19020	19020	19020	0
59	20230612	175600	316381680	19020	19020	19020	19020	0
60	20230612	175500	316381680	19020	19020	19020	19020	0
61	20230612	175400	316381680	19020	19020	19020	19020	0
62	20230612	175300	316381680	19020	19020	19020	19020	198
63	20230612	175200	316381680	19020	19020	19020	19020	0
64	20230612	175100	316381680	19020	19020	19020	19020	0
65	20230612	175000	316381680	19020	19020	19020	19020	0
66	20230612	174900	316381680	19020	19020	19020	19020	0
67	20230612	174800	316381680	19020	19020	19020	19020	0
68	20230612	174700	316381680	19020	19020	19020	19020	0
69	20230612	174600	316381680	19020	19020	19020	19020	0
70	20230612	174500	316381680	19020	19020	19020	19020	0
71	20230612	174400	316381680	19020	19020	19020	19020	0
72	20230612	174300	316381680	19020	19020	19020	19020	0
73	20230612	174200	316381680	19020	19020	19020	19020	0
74	20230612	174100	316381680	19020	19020	19020	19020	0
75	20230612	174000	316381680	19020	19020	19020	19020	0
76	20230612	173900	316381680	19020	19020	19020	19020	0
77	20230612	173800	316381680	19020	19020	19020	19020	0
78	20230612	173700	316381680	19020	19020	19020	19020	0
79	20230612	173600	316381680	19020	19020	19020	19020	0
80	20230612	173500	316381680	19020	19020	19020	19020	0
81	20230612	173400	316381680	19020	19020	19020	19020	0
82	20230612	173300	316381680	19020	19020	19020	19020	0
83	20230612	173200	316381680	19020	19020	19020	19020	0
84	20230612	173100	316381680	19020	19020	19020	19020	0
85	20230612	173000	316381680	19020	19020	19020	19020	0
86	20230612	172900	316381680	19020	19020	19020	19020	0
87	20230612	172800	316381680	19020	19020	19020	19020	0
88	20230612	172700	316381680	19020	19020	19020	19020	0
89	20230612	172600	316381680	19020	19020	19020	19020	0
90	20230612	172500	316381680	19020	19020	19020	19020	0
91	20230612	172400	316381680	19020	19020	19020	19020	0
92	20230612	172300	316381680	19020	19020	19020	19020	198
93	20230612	172200	316381680	19020	19020	19020	19020	0
94	20230612	172100	316381680	19020	19020	19020	19020	0
95	20230612	172000	316381680	19020	19020	19020	19020	0
96	20230612	171900	316381680	19020	19020	19020	19020	0
97	20230612	171800	316381680	19020	19020	19020	19020	0
98	20230612	171700	316381680	19020	19020	19020	19020	0
99	20230612	171600	316381680	19020	19020	19020	19020	0
100	20230612	171500	316381680	19020	19020	19020	19020	0
101	20230612	171400	316381680	19020	19020	19020	19020	0
102	20230612	171300	316381680	19020	19020	19020	19020	0
103	20230612	171200	316381680	19020	19020	19020	19020	0
104	20230612	171100	316381680	19020	19020	19020	19020	0
105	20230612	171000	316381680	19020	19020	19020	19020	0
106	20230612	170900	316381680	19020	19020	19020	19020	0
107	20230612	170800	316381680	19020	19020	19020	19020	0
108	20230612	170700	316381680	19020	19020	19020	19020	0
109	20230612	170600	316381680	19020	19020	19020	19020	0
110	20230612	170500	316381680	19020	19020	19020	19020	0
111	20230612	170400	316381680	19020	19020	19020	19020	0
112	20230612	170300	316381680	19020	19020	19020	19020	0
113	20230612	170200	316381680	19020	19020	19020	19020	0
114	20230612	170100	316381680	19020	19020	19020	19020	0
115	20230612	170000	316381680	19020	19020	19020	19020	0
116	20230612	165900	316381680	19020	19020	19020	19020	0
117	20230612	165800	316381680	19020	19020	19020	19020	0
118	20230612	165700	316381680	19020	19020	19020	19020	0
119	20230612	165600	316381680	19020	19020	19020	19020	0
120	20230612	165500	316381680	19020	19020	19020	19020	0
121	20230612	165400	316381680	19020	19020	19020	19020	0
122	20230612	165300	316381680	19020	19020	19020	19020	198
123	20230612	165200	316381680	19020	19020	19020	19020	0
124	20230612	165100	316381680	19020	19020	19020	19020	0
125	20230612	165000	316381680	19020	19020	19020	19020	0
126	20230612	164900	316381680	19020	19020	19020	19020	0
127	20230612	164800	316381680	19020	19020	19020	19020	0
128	20230612	164700	316381680	19020	19020	19020	19020	0
129	20230612	164600	316381680	19020	19020	19020	19020	0
130	20230612	164500	316381680	19020	19020	19020	19020	0
131	20230612	164400	316381680	19020	19020	19020	19020	0
132	20230612	164300	316381680	19020	19020	19020	19020	0
133	20230612	164200	316381680	19020	19020	19020	19020	0
134	20230612	164100	316381680	19020	19020	19020	19020	0
135	20230612	164000	316381680	19020	19020	19020	19020	0
136	20230612	163900	316381680	19020	19020	19020	19020	0
137	20230612	163800	316381680	19020	19020	19020	19020	0
138	20230612	163700	316381680	19020	19020	19020	19020	0
139	20230612	163600	316381680	19020	19020	19020	19020	0
140	20230612	163500	316381680	19020	19020	19020	19020	0
141	20230612	163400	316381680	19020	19020	19020	19020	0
142	20230612	163300	316381680	19020	19020	19020	19020	0
143	20230612	163200	316381680	19020	19020	19020	19020	0
144	20230612	163100	316381680	19020	19020	19020	19020	0
145	20230612	163000	316381680	19020	19020	19020	19020	0
146	20230612	162900	316381680	19020	19020	19020	19020	0
147	20230612	162800	316381680	19020	19020	19020	19020	0
148	20230612	162700	316381680	19020	19020	19020	19020	0
149	20230612	162600	316381680	19020	19020	19020	19020	0
150	20230612	162500	316381680	19020	19020	19020	19020	0
151	20230612	162400	316381680	19020	19020	19020	19020	0
152	20230612	162300	316381680	19020	19020	19020	19020	198
153	20230612	162200	316381680	19020	19020	19020	19020	0
154	20230612	162100	316381680	19020	19020	19020	19020	0
155	20230612	162000	316381680	19020	19020	19020	19020	0
156	20230612	161900	316381680	19020	19020	19020	19020	0
157	20230612	161800	316381680	19020	19020	19020	19020	0
158	20230612	161700	316381680	19020	19020	19020	19020	0
159	20230612	161600	316381680	19020	19020	19020	19020	0
160	20230612	161500	316381680	19020	19020	19020	19020	0
161	20230612	161400	316381680	19020	19020	19020	19020	0
162	20230612	161300	316381680	19020	19020	19020	19020	0
163	20230612	161200	316381680	19020	19020	19020	19020	0
164	20230612	161100	316381680	19020	19020	19020	19020	0
165	20230612	161000	316381680	19020	19020	19020	19020	0
166	20230612	160900	316381680	19020	19020	19020	19020	0
167	20230612	160800	316381680	19020	19020	19020	19020	0
168	20230612	160700	316381680	19020	19020	19020	19020	0
169	20230612	160600	316381680	19020	19020	19020	19020	0
170	20230612	160500	316381680	19020	19020	19020	19020	0
171	20230612	160400	316381680	19020	19020	19020	19020	0
172	20230612	160300	316381680	19020	19020	19020	19020	0
173	20230612	160200	316381680	19020	19020	19020	19020	0
174	20230612	160100	316381680	19020	19020	19020	19020	0
175	20230612	160000	316381680	19020	19020	19020	19020	0
176	20230612	155900	316381680	19020	19020	19020	19020	0
177	20230612	155800	316381680	19020	19020	19020	19020	0
178	20230612	155700	316381680	19020	19020	19020	19020	0
179	20230612	155600	316381680	19020	19020	19020	19020	0
180	20230612	155500	316381680	19020	19020	19020	19020	0
181	20230612	155400	316381680	19020	19020	19020	19020	0
182	20230612	155300	316381680	19020	19020	19020	19020	198
183	20230612	155200	316381680	19020	19020	19020	19020	0
184	20230612	155100	316381680	19020	19020	19020	19020	0
185	20230612	155000	316381680	19020	19020	19020	19020	0
186	20230612	154900	316381680	19020	19020	19020	19020	0
187	20230612	154800	316381680	19020	19020	19020	19020	0
188	20230612	154700	316381680	19020	19020	19020	19020	0
189	20230612	154600	316381680	19020	19020	19020	19020	0
190	20230612	154500	316381680	19020	19020	19020	19020	0
191	20230612	154400	316381680	19020	19020	19020	19020	0
192	20230612	154300	316381680	19020	19020	19020	19020	0
193	20230612	154200	316381680	19020	19020	19020	19020	0
194	20230612	154100	316381680	19020	19020	19020	19020	0
195	20230612	154000	316381680	19020	19020	19020	19020	0
196	20230612	153900	316381680	19020	19020	19020	19020	0
197	20230612	153800	316381680	19020	19020	19020	19020	0
198	20230612	153700	316381680	19020	19020	19020	19020	0
199	20230612	153600	316381680	19020	19020	19020	19020	0
200	20230612	153500	316381680	19020	19020	19020	19020	0
201	20230612	153400	316381680	19020	19020	19020	19020	0
202	20230612	153300	316381680	19020	19020	19020	19020	0
203	20230612	153200	316381680	19020	19020	19020	19020	0
204	20230612	153100	316381680	19020	19020	19020	19020	0
205	20230612	153000	316381680	19020	19020	19020	19020	198
206	20230612	152900	312615720	19040	19040	19040	19040	0
207	20230612	152800	312615720	19040	19040	19040	19040	0
208	20230612	152700	312615720	19040	19040	19040	19040	0
209	20230612	152600	312615720	19040	19040	19040	19040	0
210	20230612	152500	312615720	19040	19040	19040	19040	0
211	20230612	152400	312615720	19040	19040	19040	19040	0
212	20230612	152300	312615720	19040	19040	19040	19040	0
213	20230612	152200	312615720	19040	19040	19040	19040	0
214	20230612	152100	312615720	19040	19040	19040	19040	0
215	20230612	152000	312615720	19040	19040	19040	19040	0
216	20230612	151900	312615720	19040	19040	19040	19040	0
217	20230612	151800	312615720	19040	19040	19040	19040	0
218	20230612	151700	312615720	19040	19040	19040	19040	3
219	20230612	151600	312558600	19030	19030	19030	19030	1
220	20230612	151500	312539570	19020	19020	19020	19020	115
221	20230612	151400	310352270	19010	19010	19010	19010	0
222	20230612	151300	310352270	19010	19010	19010	19010	0
223	20230612	151200	310352270	19010	19010	19010	19010	127
224	20230612	151100	307938000	19010	19010	19010	19010	10
225	20230612	151000	307747900	19010	19010	19010	19010	27
226	20230612	150900	307234630	19010	19010	19010	19010	5
227	20230612	150800	307139580	19000	19000	19010	19000	72
228	20230612	150700	305771530	19010	19010	19010	19010	140
229	20230612	150600	303110130	19010	19020	19020	19010	379
230	20230612	150500	295905090	19010	19010	19010	19010	150
231	20230612	150400	293053590	19010	19010	19010	19010	0
232	20230612	150300	293053590	19010	19010	19010	19010	0
233	20230612	150200	293053590	19010	19010	19010	19010	0
234	20230612	150100	293053590	19010	19010	19010	19010	1
235	20230612	150000	293034580	19010	19010	19010	19010	1
236	20230612	145900	293015570	19050	19020	19050	19020	101
237	20230612	145800	291091920	19010	19030	19030	19010	253
238	20230612	145700	286282360	19040	19040	19040	19040	0
239	20230612	145600	286282360	19040	19040	19040	19040	1
240	20230612	145500	286263320	19010	19010	19010	19010	78
241	20230612	145400	284780540	19010	19010	19010	19010	73
242	20230612	145300	283392810	19010	19020	19020	19010	55
243	20230612	145200	282347240	19010	19010	19010	19010	0
244	20230612	145100	282347240	19010	19010	19010	19010	0
245	20230612	145000	282347240	19010	19010	19010	19010	0
246	20230612	144900	282347240	19010	19020	19020	19010	469
247	20230612	144800	273430940	19030	19030	19030	19030	57
248	20230612	144700	272346230	19040	19040	19040	19040	55
249	20230612	144600	271299030	19040	19040	19040	19040	0
250	20230612	144500	271299030	19040	19040	19040	19040	0
251	20230612	144400	271299030	19040	19040	19040	19040	10
252	20230612	144300	271108630	19030	19030	19030	19030	0
253	20230612	144200	271108630	19030	19030	19030	19030	0
254	20230612	144100	271108630	19030	19030	19030	19030	0
255	20230612	144000	271108630	19030	19030	19030	19030	0
256	20230612	143900	271108630	19030	19030	19030	19030	10
257	20230612	143800	270918330	19030	19030	19030	19030	100
258	20230612	143700	269015330	19030	19030	19030	19030	0
259	20230612	143600	269015330	19030	19030	19030	19030	2
260	20230612	143500	268977270	19020	19020	19020	19020	0
261	20230612	143400	268977270	19020	19020	19020	19020	0
262	20230612	143300	268977270	19020	19020	19020	19020	5
263	20230612	143200	268882170	19020	19020	19020	19020	0
264	20230612	143100	268882170	19020	19020	19020	19020	1
265	20230612	143000	268863150	19010	19010	19010	19010	51
266	20230612	142900	267893640	19010	19010	19010	19010	0
267	20230612	142800	267893640	19010	19010	19010	19010	0
268	20230612	142700	267893640	19010	19020	19020	19010	77
269	20230612	142600	266429750	19020	19020	19020	19020	0
270	20230612	142500	266429750	19020	19020	19020	19020	45
271	20230612	142400	265573850	19020	19020	19020	19020	0
272	20230612	142300	265573850	19020	19020	19020	19020	10
273	20230612	142200	265383650	19020	19020	19020	19020	100
274	20230612	142100	263481650	19020	19020	19020	19020	20
275	20230612	142000	263101250	19030	19030	19030	19030	50
276	20230612	141900	262149750	19030	19030	19030	19030	0
277	20230612	141800	262149750	19030	19030	19030	19030	2
278	20230612	141700	262111690	19020	19020	19020	19020	20
279	20230612	141600	261731290	19030	19020	19030	19020	334
280	20230612	141500	255375410	19020	19020	19020	19020	0
281	20230612	141400	255375410	19020	19020	19020	19020	0
282	20230612	141300	255375410	19020	19020	19020	19020	0
283	20230612	141200	255375410	19020	19020	19020	19020	0
284	20230612	141100	255375410	19020	19020	19020	19020	0
285	20230612	141000	255375410	19020	19020	19020	19020	0
286	20230612	140900	255375410	19020	19020	19020	19020	0
287	20230612	140800	255375410	19020	19020	19020	19020	0
288	20230612	140700	255375410	19020	19020	19020	19020	0
289	20230612	140600	255375410	19020	19020	19020	19020	10
290	20230612	140500	255185210	19020	19020	19020	19020	0
291	20230612	140400	255185210	19020	19020	19020	19020	0
292	20230612	140300	255185210	19020	19020	19020	19020	0
293	20230612	140200	255185210	19020	19020	19020	19020	0
294	20230612	140100	255185210	19020	19030	19030	19020	2
295	20230612	140000	255147160	19010	19010	19010	19010	0
296	20230612	135900	255147160	19010	19010	19010	19010	0
297	20230612	135800	255147160	19010	19010	19010	19010	0
298	20230612	135700	255147160	19010	19010	19010	19010	8
299	20230612	135600	254995080	19010	19010	19010	19010	0
300	20230612	135500	254995080	19010	19010	19010	19010	0
301	20230612	135400	254995080	19010	19010	19010	19010	0
302	20230612	135300	254995080	19010	19010	19010	19010	0
303	20230612	135200	254995080	19010	19010	19010	19010	0
304	20230612	135100	254995080	19010	19010	19010	19010	0
305	20230612	135000	254995080	19010	19010	19010	19010	7
306	20230612	134900	254862010	19010	19010	19010	19010	0
307	20230612	134800	254862010	19010	19010	19010	19010	0
308	20230612	134700	254862010	19010	19010	19010	19010	0
309	20230612	134600	254862010	19010	19010	19010	19010	0
310	20230612	134500	254862010	19010	19010	19010	19010	1
311	20230612	134400	254843000	19000	19000	19000	19000	0
312	20230612	134300	254843000	19000	19000	19000	19000	0
313	20230612	134200	254843000	19000	19000	19000	19000	0
314	20230612	134100	254843000	19000	19000	19000	19000	0
315	20230612	134000	254843000	19000	19000	19000	19000	0
316	20230612	133900	254843000	19000	19000	19000	19000	0
317	20230612	133800	254843000	19000	19010	19010	19000	6
318	20230612	133700	254728990	19000	19000	19000	19000	0
319	20230612	133600	254728990	19000	19000	19000	19000	0
320	20230612	133500	254728990	19000	19000	19000	19000	0
321	20230612	133400	254728990	19000	19000	19000	19000	0
322	20230612	133300	254728990	19000	19000	19000	19000	0
323	20230612	133200	254728990	19000	19000	19000	19000	0
324	20230612	133100	254728990	19000	19010	19010	19000	45
325	20230612	133000	253873600	19010	19010	19010	19010	21
326	20230612	132900	253474390	19010	19010	19010	19010	120
327	20230612	132800	251193190	19010	19010	19010	19010	0
328	20230612	132700	251193190	19010	19010	19010	19010	0
329	20230612	132600	251193190	19010	19010	19010	19010	21
330	20230612	132500	250793980	19010	19010	19010	19010	0
331	20230612	132400	250793980	19010	19010	19010	19010	0
332	20230612	132300	250793980	19010	19010	19010	19010	0
333	20230612	132200	250793980	19010	19010	19010	19010	0
334	20230612	132100	250793980	19010	19020	19020	19010	100
335	20230612	132000	248892870	19030	19030	19030	19030	0
336	20230612	131900	248892870	19030	19030	19030	19030	0
337	20230612	131800	248892870	19030	19030	19030	19030	0
338	20230612	131700	248892870	19030	19030	19030	19030	0
339	20230612	131600	248892870	19030	19020	19030	19020	5
340	20230612	131500	248797760	19020	19020	19020	19020	0
341	20230612	131400	248797760	19020	19020	19020	19020	0
342	20230612	131300	248797760	19020	19020	19020	19020	0
343	20230612	131200	248797760	19020	19020	19020	19020	0
344	20230612	131100	248797760	19020	19030	19030	19020	2
345	20230612	131000	248759710	19020	19020	19020	19020	6
346	20230612	130900	248645590	19020	19020	19020	19020	0
347	20230612	130800	248645590	19020	19020	19020	19020	0
348	20230612	130700	248645590	19020	19010	19020	19010	22
349	20230612	130600	248227360	19010	19010	19010	19010	0
350	20230612	130500	248227360	19010	19010	19010	19010	0
351	20230612	130400	248227360	19010	19010	19010	19010	1
352	20230612	130300	248208350	19000	19000	19000	19000	5
353	20230612	130200	248113350	19000	19000	19000	19000	0
354	20230612	130100	248113350	19000	19010	19010	19000	162
355	20230612	130000	245034850	19010	19010	19010	19010	83
356	20230612	125900	243457020	19020	19020	19020	19020	0
357	20230612	125800	243457020	19020	19020	19020	19020	132
358	20230612	125700	240946380	19020	19020	19020	19020	0
359	20230612	125600	240946380	19020	19020	19020	19020	0
360	20230612	125500	240946380	19020	19020	19020	19020	0
361	20230612	125400	240946380	19020	19020	19020	19020	0
362	20230612	125300	240946380	19020	19020	19020	19020	0
363	20230612	125200	240946380	19020	19020	19020	19020	5
364	20230612	125100	240851280	19050	19050	19050	19050	0
365	20230612	125000	240851280	19050	19050	19050	19050	0
366	20230612	124900	240851280	19050	19050	19050	19050	0
367	20230612	124800	240851280	19050	19040	19050	19040	60
368	20230612	124700	239708580	19040	19040	19040	19040	0
369	20230612	124600	239708580	19040	19040	19040	19040	0
370	20230612	124500	239708580	19040	19040	19040	19040	0
371	20230612	124400	239708580	19040	19040	19040	19040	0
372	20230612	124300	239708580	19040	19040	19040	19040	0
373	20230612	124200	239708580	19040	19040	19040	19040	0
374	20230612	124100	239708580	19040	19040	19040	19040	0
375	20230612	124000	239708580	19040	19030	19040	19030	6
376	20230612	123900	239594390	19020	19020	19020	19020	20
377	20230612	123800	239213990	19030	19030	19030	19030	0
378	20230612	123700	239213990	19030	19030	19030	19030	62
379	20230612	123600	238034130	19030	19030	19030	19030	0
380	20230612	123500	238034130	19030	19030	19030	19030	0
381	20230612	123400	238034130	19030	19030	19030	19030	0
382	20230612	123300	238034130	19030	19030	19030	19030	0
383	20230612	123200	238034130	19030	19030	19030	19030	68
384	20230612	123100	236740090	19040	19040	19040	19040	0
385	20230612	123000	236740090	19040	19040	19040	19040	0
386	20230612	122900	236740090	19040	19040	19040	19040	1
387	20230612	122800	236721050	19030	19030	19030	19030	0
388	20230612	122700	236721050	19030	19030	19030	19030	0
389	20230612	122600	236721050	19030	19030	19030	19030	0
390	20230612	122500	236721050	19030	19030	19030	19030	1
391	20230612	122400	236702020	19020	19020	19020	19020	0
392	20230612	122300	236702020	19020	19020	19020	19020	0
393	20230612	122200	236702020	19020	19020	19020	19020	33
394	20230612	122100	236074360	19020	19020	19020	19020	0
395	20230612	122000	236074360	19020	19020	19020	19020	0
396	20230612	121900	236074360	19020	19020	19020	19020	0
397	20230612	121800	236074360	19020	19020	19020	19020	0
398	20230612	121700	236074360	19020	19020	19020	19020	0
399	20230612	121600	236074360	19020	19020	19020	19020	0
400	20230612	121500	236074360	19020	19020	19020	19020	0
401	20230612	121400	236074360	19020	19010	19020	19010	20
402	20230612	121300	235694050	19010	19010	19010	19010	0
403	20230612	121200	235694050	19010	19010	19010	19010	6
404	20230612	121100	235579990	19020	19020	19020	19020	1
405	20230612	121000	235560970	19010	19010	19010	19010	1
406	20230612	120900	235541960	19020	19020	19020	19020	0
407	20230612	120800	235541960	19020	19010	19020	19010	6
408	20230612	120700	235427850	19010	19010	19010	19010	6
409	20230612	120600	235313790	19010	19010	19010	19010	5
410	20230612	120500	235218740	19020	19020	19020	19020	0
411	20230612	120400	235218740	19020	19020	19020	19020	0
412	20230612	120300	235218740	19020	19020	19020	19020	0
413	20230612	120200	235218740	19020	19020	19020	19020	10
414	20230612	120100	235028540	19020	19020	19020	19020	0
415	20230612	120000	235028540	19020	19020	19020	19020	0
416	20230612	115900	235028540	19020	19020	19020	19020	0
417	20230612	115800	235028540	19020	19010	19020	19010	5
418	20230612	115700	234933450	19020	19020	19020	19020	1
419	20230612	115600	234914430	18990	18990	18990	18990	0
420	20230612	115500	234914430	18990	18990	18990	18990	1
421	20230612	115400	234895440	19020	19020	19020	19020	0
422	20230612	115300	234895440	19020	19020	19020	19020	0
423	20230612	115200	234895440	19020	19020	19020	19020	0
424	20230612	115100	234895440	19020	19010	19020	19010	10
425	20230612	115000	234705260	18980	18990	18990	18980	47
426	20230612	114900	233813040	18990	18990	19010	18990	179
427	20230612	114800	230413630	18990	18990	18990	18990	0
428	20230612	114700	230413630	18990	18990	18990	18990	40
429	20230612	114600	229654030	19010	19010	19010	19010	9
430	20230612	114500	229482940	19020	19020	19020	19020	0
431	20230612	114400	229482940	19020	19020	19020	19020	8
432	20230612	114300	229330780	19020	19020	19020	19020	0
433	20230612	114200	229330780	19020	19020	19020	19020	0
434	20230612	114100	229330780	19020	19010	19020	19010	55
435	20230612	114000	228284690	18980	18980	18980	18980	2
436	20230612	113900	228246730	18980	18980	18980	18980	0
437	20230612	113800	228246730	18980	19030	19030	18980	3829
438	20230612	113700	155500490	19040	19040	19040	19040	60
439	20230612	113600	154358090	19040	19040	19040	19040	0
440	20230612	113500	154358090	19040	19040	19040	19040	0
441	20230612	113400	154358090	19040	19040	19040	19040	0
442	20230612	113300	154358090	19040	19040	19040	19040	0
443	20230612	113200	154358090	19040	19040	19040	19040	3
444	20230612	113100	154300970	19050	19050	19050	19050	0
445	20230612	113000	154300970	19050	19050	19050	19050	0
446	20230612	112900	154300970	19050	19050	19050	19050	0
447	20230612	112800	154300970	19050	19050	19050	19050	0
448	20230612	112700	154300970	19050	19050	19050	19050	0
449	20230612	112600	154300970	19050	19050	19050	19050	1
450	20230612	112500	154281920	19050	19050	19050	19050	1
451	20230612	112400	154262870	19050	19050	19050	19050	54
452	20230612	112300	153234170	19050	19050	19050	19050	41
453	20230612	112200	152453120	19050	19050	19050	19050	1
454	20230612	112100	152434070	19020	19020	19020	19020	0
455	20230612	112000	152434070	19020	19030	19030	19020	100
456	20230612	111900	150532060	19020	19020	19020	19020	0
457	20230612	111800	150532060	19020	19020	19020	19020	0
458	20230612	111700	150532060	19020	19020	19020	19020	0
459	20230612	111600	150532060	19020	19020	19020	19020	0
460	20230612	111500	150532060	19020	19030	19030	19020	54
461	20230612	111400	149504710	19030	19030	19030	19030	0
462	20230612	111300	149504710	19030	19030	19030	19030	1
463	20230612	111200	149485680	19010	19010	19010	19010	0
464	20230612	111100	149485680	19010	19010	19010	19010	0
465	20230612	111000	149485680	19010	19070	19070	19010	839
466	20230612	110900	133514880	19070	19070	19070	19070	20
467	20230612	110800	133133480	19070	19070	19070	19070	2
468	20230612	110700	133095340	19070	19080	19080	19070	298
469	20230612	110600	127411330	19130	19130	19130	19130	0
470	20230612	110500	127411330	19130	19130	19130	19130	1
471	20230612	110400	127392200	19080	19080	19080	19080	2
472	20230612	110300	127354040	19080	19080	19080	19080	0
473	20230612	110200	127354040	19080	19080	19080	19080	60
474	20230612	110100	126209240	19130	19130	19130	19130	0
475	20230612	110000	126209240	19130	19130	19130	19130	0
476	20230612	105900	126209240	19130	19130	19130	19130	0
477	20230612	105800	126209240	19130	19130	19130	19130	5
478	20230612	105700	126113590	19130	19110	19130	19110	15
479	20230612	105600	125826670	19080	19080	19080	19080	0
480	20230612	105500	125826670	19080	19080	19080	19080	0
481	20230612	105400	125826670	19080	19080	19080	19080	230
482	20230612	105300	121438270	19080	19100	19100	19080	97
483	20230612	105200	119586190	19120	19120	19120	19120	47
484	20230612	105100	118687550	19120	19120	19120	19120	5
485	20230612	105000	118591950	19120	19120	19120	19120	10
486	20230612	104900	118400750	19120	19120	19120	19120	0
487	20230612	104800	118400750	19120	19120	19120	19120	0
488	20230612	104700	118400750	19120	19120	19120	19120	0
489	20230612	104600	118400750	19120	19110	19120	19110	31
490	20230612	104500	117808050	19110	19090	19110	19090	53
491	20230612	104400	116796250	19090	19090	19120	19090	281
492	20230612	104300	111431360	19090	19100	19100	19090	40
493	20230612	104200	110667680	19110	19110	19110	19110	1
494	20230612	104100	110648570	19100	19110	19110	19100	198
495	20230612	104000	106866340	19120	19120	19120	19120	221
496	20230612	103900	102640820	19120	19120	19120	19120	0
497	20230612	103800	102640820	19120	19120	19120	19120	0
498	20230612	103700	102640820	19120	19120	19120	19120	166
499	20230612	103600	99466900	19130	19130	19130	19130	0
500	20230612	103500	99466900	19130	19130	19130	19130	152
501	20230612	103400	96559140	19130	19130	19130	19130	0
502	20230612	103300	96559140	19130	19130	19130	19130	0
503	20230612	103200	96559140	19130	19140	19140	19130	36
504	20230612	103100	95870360	19140	19140	19140	19140	18
505	20230612	103000	95525840	19140	19140	19140	19140	0
506	20230612	102900	95525840	19140	19140	19140	19140	11
507	20230612	102800	95315300	19140	19140	19140	19140	0
508	20230612	102700	95315300	19140	19140	19140	19140	0
509	20230612	102600	95315300	19140	19150	19150	19140	110
510	20230612	102500	93209880	19140	19140	19140	19140	0
511	20230612	102400	93209880	19140	19140	19140	19140	0
512	20230612	102300	93209880	19140	19140	19140	19140	0
513	20230612	102200	93209880	19140	19140	19140	19140	0
514	20230612	102100	93209880	19140	19140	19140	19140	36
515	20230612	102000	92520840	19150	19160	19160	19150	284
516	20230612	101900	87080850	19160	19210	19210	19160	6
517	20230612	101800	86965640	19220	19220	19220	19220	0
518	20230612	101700	86965640	19220	19220	19220	19220	0
519	20230612	101600	86965640	19220	19220	19220	19220	0
520	20230612	101500	86965640	19220	19220	19220	19220	1
521	20230612	101400	86946420	19160	19160	19160	19160	0
522	20230612	101300	86946420	19160	19160	19160	19160	0
523	20230612	101200	86946420	19160	19160	19160	19160	0
524	20230612	101100	86946420	19160	19160	19160	19160	30
525	20230612	101000	86371620	19160	19160	19160	19160	6
526	20230612	100900	86256660	19160	19160	19160	19160	1
527	20230612	100800	86237500	19140	19140	19140	19140	0
528	20230612	100700	86237500	19140	19140	19140	19140	0
529	20230612	100600	86237500	19140	19140	19140	19140	0
530	20230612	100500	86237500	19140	19140	19140	19140	0
531	20230612	100400	86237500	19140	19140	19140	19140	1
532	20230612	100300	86218360	19150	19150	19150	19150	1
533	20230612	100200	86199210	19150	19150	19150	19150	70
534	20230612	100100	84858710	19150	19150	19150	19150	0
535	20230612	100000	84858710	19150	19150	19150	19150	1
536	20230612	095900	84839560	19130	19130	19130	19130	2
537	20230612	095800	84801300	19120	19120	19120	19120	0
538	20230612	095700	84801300	19120	19120	19120	19120	0
539	20230612	095600	84801300	19120	19140	19140	19120	20
540	20230612	095500	84418680	19140	19140	19140	19140	0
541	20230612	095400	84418680	19140	19140	19140	19140	0
542	20230612	095300	84418680	19140	19130	19140	19130	19
543	20230612	095200	84055200	19120	19130	19130	19120	30
544	20230612	095100	83481500	19130	19130	19130	19130	5
545	20230612	095000	83385850	19130	19130	19130	19130	1
546	20230612	094900	83366720	19130	19130	19130	19130	0
547	20230612	094800	83366720	19130	19130	19130	19130	10
548	20230612	094700	83175420	19130	19140	19140	19130	150
549	20230612	094600	80305450	19150	19150	19150	19150	11
550	20230612	094500	80094800	19150	19150	19150	19150	10
551	20230612	094400	79903300	19150	19150	19150	19150	2
552	20230612	094300	79865000	19150	19150	19150	19150	0
553	20230612	094200	79865000	19150	19150	19150	19150	23
554	20230612	094100	79424550	19150	19170	19170	19150	20
555	20230612	094000	79041290	19160	19290	19290	19160	66
556	20230612	093900	77776600	19290	19290	19290	19290	3
557	20230612	093800	77718730	19290	19290	19290	19290	1
558	20230612	093700	77699440	19150	19150	19150	19150	0
559	20230612	093600	77699440	19150	19150	19150	19150	80
560	20230612	093500	76167440	19140	19190	19190	19130	386
561	20230612	093400	68776600	19200	19200	19200	19200	6
562	20230612	093300	68661400	19200	19200	19200	19200	0
563	20230612	093200	68661400	19200	19290	19300	19200	131
564	20230612	093100	66140250	19180	19180	19180	19180	0
565	20230612	093000	66140250	19180	19180	19180	19180	0
566	20230612	092900	66140250	19180	19190	19190	19180	50
567	20230612	092800	65181200	19330	19320	19330	19320	30
568	20230612	092700	64601320	19330	19250	19330	19250	30
569	20230612	092600	64021970	19130	19130	19130	19130	0
570	20230612	092500	64021970	19130	19180	19180	19130	22
571	20230612	092400	63600190	19190	19190	19190	19190	136
572	20230612	092300	60990350	19190	19190	19190	19190	318
573	20230612	092200	54887930	19190	19190	19190	19190	26
574	20230612	092100	54388990	19190	19100	19190	19100	123
575	20230612	092000	52039510	19100	19100	19100	19080	353
576	20230612	091900	45297890	19100	19100	19100	19100	30
577	20230612	091800	44724890	19100	19100	19100	19100	0
578	20230612	091700	44724890	19100	19120	19120	19100	200
579	20230612	091600	40904290	19120	19120	19120	19120	0
580	20230612	091500	40904290	19120	19120	19120	19120	80
581	20230612	091400	39374690	19120	19130	19130	19120	2
582	20230612	091300	39336440	19130	19150	19150	19130	549
583	20230612	091200	28831690	19140	19140	19140	19140	87
584	20230612	091100	27166510	19140	19140	19140	19140	19
585	20230612	091000	26802850	19150	19140	19150	19140	11
586	20230612	090900	26592300	19150	19140	19150	19140	5
587	20230612	090800	26496590	19140	19160	19160	19140	52
588	20230612	090700	25501000	19160	19170	19170	19160	78
589	20230612	090600	24005860	19170	19170	19170	19160	197
590	20230612	090500	20230310	19170	19170	19170	19170	20
591	20230612	090400	19846910	19170	19190	19190	19170	3
592	20230612	090300	19789370	19190	19180	19190	19170	98
593	20230612	090200	17910420	19180	19230	19230	19180	491
594	20230612	090100	8489400	19230	19230	19230	19230	0
595	20230612	090000	8489400	19230	19200	19230	19200	442