KissMeData/004840/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195800	206200290	5380	5380	5380	5380	265
3	20230619	195700	206200290	5380	5380	5380	5380	0
4	20230619	195600	206200290	5380	5380	5380	5380	0
5	20230619	195500	206200290	5380	5380	5380	5380	0
6	20230619	195400	206200290	5380	5380	5380	5380	0
7	20230619	195300	206200290	5380	5380	5380	5380	0
8	20230619	195200	206200290	5380	5380	5380	5380	0
9	20230619	195100	206200290	5380	5380	5380	5380	0
10	20230619	195000	206200290	5380	5380	5380	5380	0
11	20230619	194900	206200290	5380	5380	5380	5380	0
12	20230619	194800	206200290	5380	5380	5380	5380	0
13	20230619	194700	206200290	5380	5380	5380	5380	0
14	20230619	194600	206200290	5380	5380	5380	5380	0
15	20230619	194500	206200290	5380	5380	5380	5380	0
16	20230619	194400	206200290	5380	5380	5380	5380	0
17	20230619	194300	206200290	5380	5380	5380	5380	0
18	20230619	194200	206200290	5380	5380	5380	5380	0
19	20230619	194100	206200290	5380	5380	5380	5380	0
20	20230619	194000	206200290	5380	5380	5380	5380	0
21	20230619	193900	206200290	5380	5380	5380	5380	0
22	20230619	193800	206200290	5380	5380	5380	5380	0
23	20230619	193700	206200290	5380	5380	5380	5380	0
24	20230619	193600	206200290	5380	5380	5380	5380	0
25	20230619	193500	206200290	5380	5380	5380	5380	0
26	20230619	193400	206200290	5380	5380	5380	5380	0
27	20230619	193300	206200290	5380	5380	5380	5380	0
28	20230619	193200	206200290	5380	5380	5380	5380	0
29	20230619	193100	206200290	5380	5380	5380	5380	0
30	20230619	193000	206200290	5380	5380	5380	5380	0
31	20230619	192900	206200290	5380	5380	5380	5380	0
32	20230619	192800	206200290	5380	5380	5380	5380	265
33	20230619	192700	206200290	5380	5380	5380	5380	0
34	20230619	192600	206200290	5380	5380	5380	5380	0
35	20230619	192500	206200290	5380	5380	5380	5380	0
36	20230619	192400	206200290	5380	5380	5380	5380	0
37	20230619	192300	206200290	5380	5380	5380	5380	0
38	20230619	192200	206200290	5380	5380	5380	5380	0
39	20230619	192100	206200290	5380	5380	5380	5380	0
40	20230619	192000	206200290	5380	5380	5380	5380	0
41	20230619	191900	206200290	5380	5380	5380	5380	0
42	20230619	191800	206200290	5380	5380	5380	5380	0
43	20230619	191700	206200290	5380	5380	5380	5380	0
44	20230619	191600	206200290	5380	5380	5380	5380	0
45	20230619	191500	206200290	5380	5380	5380	5380	0
46	20230619	191400	206200290	5380	5380	5380	5380	0
47	20230619	191300	206200290	5380	5380	5380	5380	0
48	20230619	191200	206200290	5380	5380	5380	5380	0
49	20230619	191100	206200290	5380	5380	5380	5380	0
50	20230619	191000	206200290	5380	5380	5380	5380	0
51	20230619	190900	206200290	5380	5380	5380	5380	0
52	20230619	190800	206200290	5380	5380	5380	5380	0
53	20230619	190700	206200290	5380	5380	5380	5380	0
54	20230619	190600	206200290	5380	5380	5380	5380	0
55	20230619	190500	206200290	5380	5380	5380	5380	0
56	20230619	190400	206200290	5380	5380	5380	5380	0
57	20230619	190300	206200290	5380	5380	5380	5380	0
58	20230619	190200	206200290	5380	5380	5380	5380	0
59	20230619	190100	206200290	5380	5380	5380	5380	0
60	20230619	190000	206200290	5380	5380	5380	5380	0
61	20230619	185900	206200290	5380	5380	5380	5380	0
62	20230619	185800	206200290	5380	5380	5380	5380	265
63	20230619	185700	206200290	5380	5380	5380	5380	0
64	20230619	185600	206200290	5380	5380	5380	5380	0
65	20230619	185500	206200290	5380	5380	5380	5380	0
66	20230619	185400	206200290	5380	5380	5380	5380	0
67	20230619	185300	206200290	5380	5380	5380	5380	0
68	20230619	185200	206200290	5380	5380	5380	5380	0
69	20230619	185100	206200290	5380	5380	5380	5380	0
70	20230619	185000	206200290	5380	5380	5380	5380	0
71	20230619	184900	206200290	5380	5380	5380	5380	0
72	20230619	184800	206200290	5380	5380	5380	5380	0
73	20230619	184700	206200290	5380	5380	5380	5380	0
74	20230619	184600	206200290	5380	5380	5380	5380	0
75	20230619	184500	206200290	5380	5380	5380	5380	0
76	20230619	184400	206200290	5380	5380	5380	5380	0
77	20230619	184300	206200290	5380	5380	5380	5380	0
78	20230619	184200	206200290	5380	5380	5380	5380	0
79	20230619	184100	206200290	5380	5380	5380	5380	0
80	20230619	184000	206200290	5380	5380	5380	5380	0
81	20230619	183900	206200290	5380	5380	5380	5380	0
82	20230619	183800	206200290	5380	5380	5380	5380	0
83	20230619	183700	206200290	5380	5380	5380	5380	0
84	20230619	183600	206200290	5380	5380	5380	5380	0
85	20230619	183500	206200290	5380	5380	5380	5380	0
86	20230619	183400	206200290	5380	5380	5380	5380	0
87	20230619	183300	206200290	5380	5380	5380	5380	0
88	20230619	183200	206200290	5380	5380	5380	5380	0
89	20230619	183100	206200290	5380	5380	5380	5380	0
90	20230619	183000	206200290	5380	5380	5380	5380	0
91	20230619	182900	206200290	5380	5380	5380	5380	0
92	20230619	182800	206200290	5380	5380	5380	5380	265
93	20230619	182700	206200290	5380	5380	5380	5380	0
94	20230619	182600	206200290	5380	5380	5380	5380	0
95	20230619	182500	206200290	5380	5380	5380	5380	0
96	20230619	182400	206200290	5380	5380	5380	5380	0
97	20230619	182300	206200290	5380	5380	5380	5380	0
98	20230619	182200	206200290	5380	5380	5380	5380	0
99	20230619	182100	206200290	5380	5380	5380	5380	0
100	20230619	182000	206200290	5380	5380	5380	5380	0
101	20230619	181900	206200290	5380	5380	5380	5380	0
102	20230619	181800	206200290	5380	5380	5380	5380	0
103	20230619	181700	206200290	5380	5380	5380	5380	0
104	20230619	181600	206200290	5380	5380	5380	5380	0
105	20230619	181500	206200290	5380	5380	5380	5380	0
106	20230619	181400	206200290	5380	5380	5380	5380	0
107	20230619	181300	206200290	5380	5380	5380	5380	0
108	20230619	181200	206200290	5380	5380	5380	5380	0
109	20230619	181100	206200290	5380	5380	5380	5380	0
110	20230619	181000	206200290	5380	5380	5380	5380	0
111	20230619	180900	206200290	5380	5380	5380	5380	0
112	20230619	180800	206200290	5380	5380	5380	5380	0
113	20230619	180700	206200290	5380	5380	5380	5380	0
114	20230619	180600	206200290	5380	5380	5380	5380	0
115	20230619	180500	206200290	5380	5380	5380	5380	0
116	20230619	180400	206200290	5380	5380	5380	5380	0
117	20230619	180300	206200290	5380	5380	5380	5380	0
118	20230619	180200	206200290	5380	5380	5380	5380	0
119	20230619	180100	206200290	5380	5380	5380	5380	0
120	20230619	180000	206200290	5380	5380	5380	5380	0
121	20230619	175900	206200290	5380	5380	5380	5380	0
122	20230619	175800	206200290	5380	5380	5380	5380	265
123	20230619	175700	206200290	5380	5380	5380	5380	0
124	20230619	175600	206200290	5380	5380	5380	5380	0
125	20230619	175500	206200290	5380	5380	5380	5380	0
126	20230619	175400	206200290	5380	5380	5380	5380	0
127	20230619	175300	206200290	5380	5380	5380	5380	0
128	20230619	175200	206200290	5380	5380	5380	5380	0
129	20230619	175100	206200290	5380	5380	5380	5380	0
130	20230619	175000	206200290	5380	5380	5380	5380	0
131	20230619	174900	206200290	5380	5380	5380	5380	0
132	20230619	174800	206200290	5380	5380	5380	5380	0
133	20230619	174700	206200290	5380	5380	5380	5380	0
134	20230619	174600	206200290	5380	5380	5380	5380	0
135	20230619	174500	206200290	5380	5380	5380	5380	0
136	20230619	174400	206200290	5380	5380	5380	5380	0
137	20230619	174300	206200290	5380	5380	5380	5380	0
138	20230619	174200	206200290	5380	5380	5380	5380	0
139	20230619	174100	206200290	5380	5380	5380	5380	0
140	20230619	174000	206200290	5380	5380	5380	5380	0
141	20230619	173900	206200290	5380	5380	5380	5380	0
142	20230619	173800	206200290	5380	5380	5380	5380	0
143	20230619	173700	206200290	5380	5380	5380	5380	0
144	20230619	173600	206200290	5380	5380	5380	5380	0
145	20230619	173500	206200290	5380	5380	5380	5380	0
146	20230619	173400	206200290	5380	5380	5380	5380	0
147	20230619	173300	206200290	5380	5380	5380	5380	0
148	20230619	173200	206200290	5380	5380	5380	5380	0
149	20230619	173100	206200290	5380	5380	5380	5380	0
150	20230619	173000	206200290	5380	5380	5380	5380	0
151	20230619	172900	206200290	5380	5380	5380	5380	0
152	20230619	172800	206200290	5380	5380	5380	5380	265
153	20230619	172700	206200290	5380	5380	5380	5380	0
154	20230619	172600	206200290	5380	5380	5380	5380	0
155	20230619	172500	206200290	5380	5380	5380	5380	0
156	20230619	172400	206200290	5380	5380	5380	5380	0
157	20230619	172300	206200290	5380	5380	5380	5380	0
158	20230619	172200	206200290	5380	5380	5380	5380	0
159	20230619	172100	206200290	5380	5380	5380	5380	0
160	20230619	172000	206200290	5380	5380	5380	5380	0
161	20230619	171900	206200290	5380	5380	5380	5380	0
162	20230619	171800	206200290	5380	5380	5380	5380	0
163	20230619	171700	206200290	5380	5380	5380	5380	0
164	20230619	171600	206200290	5380	5380	5380	5380	0
165	20230619	171500	206200290	5380	5380	5380	5380	0
166	20230619	171400	206200290	5380	5380	5380	5380	0
167	20230619	171300	206200290	5380	5380	5380	5380	0
168	20230619	171200	206200290	5380	5380	5380	5380	0
169	20230619	171100	206200290	5380	5380	5380	5380	0
170	20230619	171000	206200290	5380	5380	5380	5380	0
171	20230619	170900	206200290	5380	5380	5380	5380	0
172	20230619	170800	206200290	5380	5380	5380	5380	0
173	20230619	170700	206200290	5380	5380	5380	5380	0
174	20230619	170600	206200290	5380	5380	5380	5380	0
175	20230619	170500	206200290	5380	5380	5380	5380	0
176	20230619	170400	206200290	5380	5380	5380	5380	0
177	20230619	170300	206200290	5380	5380	5380	5380	0
178	20230619	170200	206200290	5380	5380	5380	5380	0
179	20230619	170100	206200290	5380	5380	5380	5380	0
180	20230619	170000	206200290	5380	5380	5380	5380	0
181	20230619	165900	206200290	5380	5380	5380	5380	0
182	20230619	165800	206200290	5380	5380	5380	5380	265
183	20230619	165700	206200290	5380	5380	5380	5380	0
184	20230619	165600	206200290	5380	5380	5380	5380	0
185	20230619	165500	206200290	5380	5380	5380	5380	0
186	20230619	165400	206200290	5380	5380	5380	5380	0
187	20230619	165300	206200290	5380	5380	5380	5380	0
188	20230619	165200	206200290	5380	5380	5380	5380	0
189	20230619	165100	206200290	5380	5380	5380	5380	0
190	20230619	165000	206200290	5380	5380	5380	5380	0
191	20230619	164900	206200290	5380	5380	5380	5380	0
192	20230619	164800	206200290	5380	5380	5380	5380	0
193	20230619	164700	206200290	5380	5380	5380	5380	0
194	20230619	164600	206200290	5380	5380	5380	5380	0
195	20230619	164500	206200290	5380	5380	5380	5380	0
196	20230619	164400	206200290	5380	5380	5380	5380	0
197	20230619	164300	206200290	5380	5380	5380	5380	0
198	20230619	164200	206200290	5380	5380	5380	5380	0
199	20230619	164100	206200290	5380	5380	5380	5380	0
200	20230619	164000	206200290	5380	5380	5380	5380	0
201	20230619	163900	206200290	5380	5380	5380	5380	0
202	20230619	163800	206200290	5380	5380	5380	5380	0
203	20230619	163700	206200290	5380	5380	5380	5380	0
204	20230619	163600	206200290	5380	5380	5380	5380	0
205	20230619	163500	206200290	5380	5380	5380	5380	0
206	20230619	163400	206200290	5380	5380	5380	5380	0
207	20230619	163300	206200290	5380	5380	5380	5380	0
208	20230619	163200	206200290	5380	5380	5380	5380	0
209	20230619	163100	206200290	5380	5380	5380	5380	0
210	20230619	163000	206200290	5380	5380	5380	5380	0
211	20230619	162900	206200290	5380	5380	5380	5380	0
212	20230619	162800	206200290	5380	5380	5380	5380	265
213	20230619	162700	206200290	5380	5380	5380	5380	0
214	20230619	162600	206200290	5380	5380	5380	5380	0
215	20230619	162500	206200290	5380	5380	5380	5380	0
216	20230619	162400	206200290	5380	5380	5380	5380	0
217	20230619	162300	206200290	5380	5380	5380	5380	0
218	20230619	162200	206200290	5380	5380	5380	5380	0
219	20230619	162100	206200290	5380	5380	5380	5380	0
220	20230619	162000	206200290	5380	5380	5380	5380	0
221	20230619	161900	206200290	5380	5380	5380	5380	0
222	20230619	161800	206200290	5380	5380	5380	5380	0
223	20230619	161700	206200290	5380	5380	5380	5380	0
224	20230619	161600	206200290	5380	5380	5380	5380	0
225	20230619	161500	206200290	5380	5380	5380	5380	0
226	20230619	161400	206200290	5380	5380	5380	5380	0
227	20230619	161300	206200290	5380	5380	5380	5380	0
228	20230619	161200	206200290	5380	5380	5380	5380	0
229	20230619	161100	206200290	5380	5380	5380	5380	0
230	20230619	161000	206200290	5380	5380	5380	5380	0
231	20230619	160900	206200290	5380	5380	5380	5380	0
232	20230619	160800	206200290	5380	5380	5380	5380	0
233	20230619	160700	206200290	5380	5380	5380	5380	0
234	20230619	160600	206200290	5380	5380	5380	5380	0
235	20230619	160500	206200290	5380	5380	5380	5380	0
236	20230619	160400	206200290	5380	5380	5380	5380	0
237	20230619	160300	206200290	5380	5380	5380	5380	0
238	20230619	160200	206200290	5380	5380	5380	5380	0
239	20230619	160100	206200290	5380	5380	5380	5380	0
240	20230619	160000	206200290	5380	5380	5380	5380	0
241	20230619	155900	206200290	5380	5380	5380	5380	0
242	20230619	155800	206200290	5380	5380	5380	5380	265
243	20230619	155700	206200290	5380	5380	5380	5380	0
244	20230619	155600	206200290	5380	5380	5380	5380	0
245	20230619	155500	206200290	5380	5380	5380	5380	0
246	20230619	155400	206200290	5380	5380	5380	5380	0
247	20230619	155300	206200290	5380	5380	5380	5380	0
248	20230619	155200	206200290	5380	5380	5380	5380	0
249	20230619	155100	206200290	5380	5380	5380	5380	0
250	20230619	155000	206200290	5380	5380	5380	5380	0
251	20230619	154900	206200290	5380	5380	5380	5380	0
252	20230619	154800	206200290	5380	5380	5380	5380	0
253	20230619	154700	206200290	5380	5380	5380	5380	0
254	20230619	154600	206200290	5380	5380	5380	5380	0
255	20230619	154500	206200290	5380	5380	5380	5380	0
256	20230619	154400	206200290	5380	5380	5380	5380	0
257	20230619	154300	206200290	5380	5380	5380	5380	0
258	20230619	154200	206200290	5380	5380	5380	5380	0
259	20230619	154100	206200290	5380	5380	5380	5380	0
260	20230619	154000	206200290	5380	5380	5380	5380	0
261	20230619	153900	206200290	5380	5380	5380	5380	0
262	20230619	153800	206200290	5380	5380	5380	5380	0
263	20230619	153700	206200290	5380	5380	5380	5380	0
264	20230619	153600	206200290	5380	5380	5380	5380	0
265	20230619	153500	206200290	5380	5380	5380	5380	0
266	20230619	153400	206200290	5380	5380	5380	5380	0
267	20230619	153300	206200290	5380	5380	5380	5380	0
268	20230619	153200	206200290	5380	5380	5380	5380	0
269	20230619	153100	206200290	5380	5380	5380	5380	0
270	20230619	153000	206200290	5380	5380	5380	5380	265
271	20230619	152900	204774590	5360	5360	5360	5360	0
272	20230619	152800	204774590	5360	5360	5360	5360	0
273	20230619	152700	204774590	5360	5360	5360	5360	0
274	20230619	152600	204774590	5360	5360	5360	5360	0
275	20230619	152500	204774590	5360	5360	5360	5360	0
276	20230619	152400	204774590	5360	5360	5360	5360	0
277	20230619	152300	204774590	5360	5360	5360	5360	0
278	20230619	152200	204774590	5360	5360	5360	5360	0
279	20230619	152100	204774590	5360	5360	5360	5360	0
280	20230619	152000	204774590	5360	5360	5360	5360	0
281	20230619	151900	204774590	5360	5360	5360	5360	1
282	20230619	151800	204769230	5360	5360	5360	5360	0
283	20230619	151700	204769230	5360	5360	5360	5360	1
284	20230619	151600	204763870	5350	5370	5370	5350	828
285	20230619	151500	200327670	5380	5380	5380	5380	0
286	20230619	151400	200327670	5380	5380	5380	5380	0
287	20230619	151300	200327670	5380	5380	5380	5380	371
288	20230619	151200	198331690	5380	5380	5380	5380	0
289	20230619	151100	198331690	5380	5380	5380	5380	1929
290	20230619	151000	187953670	5380	5370	5380	5370	2
291	20230619	150900	187942920	5380	5380	5380	5380	0
292	20230619	150800	187942920	5380	5380	5380	5380	0
293	20230619	150700	187942920	5380	5380	5380	5380	0
294	20230619	150600	187942920	5380	5380	5380	5380	0
295	20230619	150500	187942920	5380	5380	5380	5380	0
296	20230619	150400	187942920	5380	5380	5380	5380	0
297	20230619	150300	187942920	5380	5380	5380	5380	0
298	20230619	150200	187942920	5380	5380	5380	5380	341
299	20230619	150100	186108340	5380	5380	5380	5380	0
300	20230619	150000	186108340	5380	5380	5380	5380	0
301	20230619	145900	186108340	5380	5380	5380	5380	0
302	20230619	145800	186108340	5380	5380	5380	5380	1
303	20230619	145700	186102960	5380	5380	5380	5380	70
304	20230619	145600	185726360	5380	5380	5380	5380	0
305	20230619	145500	185726360	5380	5380	5380	5380	77
306	20230619	145400	185312100	5380	5380	5380	5380	0
307	20230619	145300	185312100	5380	5380	5380	5380	0
308	20230619	145200	185312100	5380	5380	5380	5380	0
309	20230619	145100	185312100	5380	5380	5380	5380	0
310	20230619	145000	185312100	5380	5380	5380	5380	0
311	20230619	144900	185312100	5380	5380	5380	5380	0
312	20230619	144800	185312100	5380	5380	5380	5380	0
313	20230619	144700	185312100	5380	5380	5380	5380	0
314	20230619	144600	185312100	5380	5380	5380	5380	0
315	20230619	144500	185312100	5380	5380	5380	5380	0
316	20230619	144400	185312100	5380	5380	5380	5380	0
317	20230619	144300	185312100	5380	5380	5380	5380	1
318	20230619	144200	185306720	5370	5370	5370	5370	0
319	20230619	144100	185306720	5370	5370	5370	5370	0
320	20230619	144000	185306720	5370	5370	5370	5370	0
321	20230619	143900	185306720	5370	5370	5370	5370	0
322	20230619	143800	185306720	5370	5370	5370	5370	0
323	20230619	143700	185306720	5370	5370	5370	5370	0
324	20230619	143600	185306720	5370	5370	5370	5370	0
325	20230619	143500	185306720	5370	5370	5370	5370	0
326	20230619	143400	185306720	5370	5370	5370	5370	0
327	20230619	143300	185306720	5370	5370	5370	5370	200
328	20230619	143200	184232720	5380	5380	5380	5380	0
329	20230619	143100	184232720	5380	5380	5380	5380	0
330	20230619	143000	184232720	5380	5380	5380	5380	0
331	20230619	142900	184232720	5380	5380	5380	5380	0
332	20230619	142800	184232720	5380	5380	5380	5380	1
333	20230619	142700	184227340	5380	5380	5380	5380	0
334	20230619	142600	184227340	5380	5380	5380	5380	700
335	20230619	142500	180461340	5380	5380	5380	5380	3
336	20230619	142400	180445200	5380	5380	5380	5380	0
337	20230619	142300	180445200	5380	5380	5380	5380	0
338	20230619	142200	180445200	5380	5380	5380	5380	28
339	20230619	142100	180294560	5380	5380	5380	5380	2
340	20230619	142000	180283800	5380	5370	5380	5370	2
341	20230619	141900	180273050	5380	5380	5380	5380	1
342	20230619	141800	180267670	5380	5380	5380	5380	0
343	20230619	141700	180267670	5380	5380	5380	5380	0
344	20230619	141600	180267670	5380	5380	5380	5380	0
345	20230619	141500	180267670	5380	5380	5380	5380	0
346	20230619	141400	180267670	5380	5380	5380	5380	0
347	20230619	141300	180267670	5380	5380	5380	5380	5
348	20230619	141200	180240770	5380	5380	5380	5380	0
349	20230619	141100	180240770	5380	5380	5380	5380	1
350	20230619	141000	180235390	5360	5360	5360	5360	0
351	20230619	140900	180235390	5360	5360	5360	5360	0
352	20230619	140800	180235390	5360	5360	5360	5360	0
353	20230619	140700	180235390	5360	5360	5360	5360	0
354	20230619	140600	180235390	5360	5360	5360	5360	0
355	20230619	140500	180235390	5360	5360	5360	5360	0
356	20230619	140400	180235390	5360	5360	5360	5360	0
357	20230619	140300	180235390	5360	5360	5360	5360	0
358	20230619	140200	180235390	5360	5360	5360	5360	0
359	20230619	140100	180235390	5360	5360	5360	5360	0
360	20230619	140000	180235390	5360	5360	5360	5360	0
361	20230619	135900	180235390	5360	5360	5360	5360	81
362	20230619	135800	179801230	5360	5370	5370	5360	376
363	20230619	135700	177785850	5380	5380	5380	5380	40
364	20230619	135600	177570650	5380	5380	5380	5380	1
365	20230619	135500	177565270	5380	5380	5380	5380	0
366	20230619	135400	177565270	5380	5380	5380	5380	0
367	20230619	135300	177565270	5380	5380	5380	5380	0
368	20230619	135200	177565270	5380	5380	5380	5380	0
369	20230619	135100	177565270	5380	5380	5380	5380	0
370	20230619	135000	177565270	5380	5380	5380	5380	0
371	20230619	134900	177565270	5380	5380	5380	5380	0
372	20230619	134800	177565270	5380	5380	5380	5380	0
373	20230619	134700	177565270	5380	5380	5380	5380	66
374	20230619	134600	177210190	5380	5380	5380	5380	6
375	20230619	134500	177177910	5390	5390	5390	5390	0
376	20230619	134400	177177910	5390	5390	5390	5390	0
377	20230619	134300	177177910	5390	5390	5390	5390	5
378	20230619	134200	177150960	5390	5390	5390	5390	0
379	20230619	134100	177150960	5390	5390	5390	5390	11
380	20230619	134000	177091670	5390	5400	5400	5390	117
381	20230619	133900	176460070	5380	5380	5380	5380	295
382	20230619	133800	174872970	5370	5370	5370	5370	0
383	20230619	133700	174872970	5370	5370	5370	5370	66
384	20230619	133600	174518550	5370	5370	5370	5370	0
385	20230619	133500	174518550	5370	5370	5370	5370	0
386	20230619	133400	174518550	5370	5370	5370	5370	200
387	20230619	133300	173444550	5370	5370	5370	5370	0
388	20230619	133200	173444550	5370	5370	5370	5370	0
389	20230619	133100	173444550	5370	5370	5370	5370	0
390	20230619	133000	173444550	5370	5370	5370	5370	0
391	20230619	132900	173444550	5370	5370	5370	5370	0
392	20230619	132800	173444550	5370	5360	5370	5360	20
393	20230619	132700	173337170	5350	5350	5350	5350	9
394	20230619	132600	173289020	5350	5350	5350	5350	0
395	20230619	132500	173289020	5350	5350	5350	5350	814
396	20230619	132400	168934120	5340	5340	5340	5340	0
397	20230619	132300	168934120	5340	5340	5340	5340	0
398	20230619	132200	168934120	5340	5340	5340	5340	0
399	20230619	132100	168934120	5340	5340	5340	5340	0
400	20230619	132000	168934120	5340	5340	5340	5340	33
401	20230619	131900	168757900	5340	5340	5340	5340	21
402	20230619	131800	168645760	5340	5340	5340	5340	0
403	20230619	131700	168645760	5340	5340	5340	5340	0
404	20230619	131600	168645760	5340	5340	5340	5340	19
405	20230619	131500	168544300	5350	5350	5350	5350	0
406	20230619	131400	168544300	5350	5350	5350	5350	186
407	20230619	131300	167549200	5350	5350	5350	5350	2002
408	20230619	131200	156838500	5350	5350	5350	5320	1374
409	20230619	131100	149499520	5340	5340	5340	5340	0
410	20230619	131000	149499520	5340	5340	5340	5340	0
411	20230619	130900	149499520	5340	5340	5340	5340	0
412	20230619	130800	149499520	5340	5340	5340	5340	0
413	20230619	130700	149499520	5340	5340	5340	5340	0
414	20230619	130600	149499520	5340	5340	5340	5340	0
415	20230619	130500	149499520	5340	5340	5340	5340	11
416	20230619	130400	149440780	5340	5340	5340	5340	1
417	20230619	130300	149435440	5360	5360	5360	5360	1
418	20230619	130200	149430080	5360	5350	5360	5350	374
419	20230619	130100	147427290	5360	5360	5360	5360	0
420	20230619	130000	147427290	5360	5360	5360	5360	0
421	20230619	125900	147427290	5360	5360	5360	5360	0
422	20230619	125800	147427290	5360	5360	5360	5360	0
423	20230619	125700	147427290	5360	5360	5360	5360	271
424	20230619	125600	145974730	5360	5350	5360	5330	1391
425	20230619	125500	138548600	5360	5360	5360	5360	0
426	20230619	125400	138548600	5360	5360	5360	5360	1
427	20230619	125300	138543240	5370	5370	5370	5370	98
428	20230619	125200	138016980	5370	5370	5370	5370	0
429	20230619	125100	138016980	5370	5370	5370	5370	0
430	20230619	125000	138016980	5370	5370	5370	5370	0
431	20230619	124900	138016980	5370	5370	5370	5370	0
432	20230619	124800	138016980	5370	5370	5370	5370	0
433	20230619	124700	138016980	5370	5370	5370	5370	0
434	20230619	124600	138016980	5370	5370	5370	5370	1
435	20230619	124500	138011610	5360	5360	5360	5360	16
436	20230619	124400	137925850	5360	5350	5360	5350	1398
437	20230619	124300	130443900	5340	5340	5340	5340	1
438	20230619	124200	130438560	5330	5330	5330	5330	0
439	20230619	124100	130438560	5330	5330	5330	5330	0
440	20230619	124000	130438560	5330	5330	5330	5330	0
441	20230619	123900	130438560	5330	5330	5330	5330	0
442	20230619	123800	130438560	5330	5330	5330	5330	0
443	20230619	123700	130438560	5330	5330	5330	5330	0
444	20230619	123600	130438560	5330	5330	5330	5330	0
445	20230619	123500	130438560	5330	5330	5330	5330	314
446	20230619	123400	128764940	5330	5330	5330	5330	0
447	20230619	123300	128764940	5330	5330	5330	5330	0
448	20230619	123200	128764940	5330	5330	5330	5330	401
449	20230619	123100	126627610	5330	5350	5350	5330	775
450	20230619	123000	122489280	5360	5360	5360	5360	1
451	20230619	122900	122483920	5360	5360	5360	5360	0
452	20230619	122800	122483920	5360	5370	5370	5360	22
453	20230619	122700	122365800	5370	5370	5370	5370	0
454	20230619	122600	122365800	5370	5370	5370	5370	0
455	20230619	122500	122365800	5370	5370	5370	5370	0
456	20230619	122400	122365800	5370	5370	5370	5370	0
457	20230619	122300	122365800	5370	5370	5370	5370	95
458	20230619	122200	121855650	5350	5350	5350	5350	0
459	20230619	122100	121855650	5350	5350	5350	5350	5
460	20230619	122000	121828900	5350	5350	5350	5350	76
461	20230619	121900	121422300	5340	5340	5340	5340	39
462	20230619	121800	121214040	5350	5350	5350	5350	0
463	20230619	121700	121214040	5350	5350	5350	5350	0
464	20230619	121600	121214040	5350	5350	5350	5350	152
465	20230619	121500	120400840	5370	5410	5410	5240	5573
466	20230619	121400	90744590	5410	5410	5410	5410	0
467	20230619	121300	90744590	5410	5410	5410	5410	0
468	20230619	121200	90744590	5410	5420	5420	5410	251
469	20230619	121100	89386670	5410	5410	5410	5410	0
470	20230619	121000	89386670	5410	5410	5410	5410	0
471	20230619	120900	89386670	5410	5410	5410	5410	0
472	20230619	120800	89386670	5410	5410	5410	5410	334
473	20230619	120700	87579730	5430	5410	5430	5410	936
474	20230619	120600	82497580	5420	5360	5450	5360	5886
475	20230619	120500	50684600	5370	5370	5370	5370	0
476	20230619	120400	50684600	5370	5370	5370	5370	60
477	20230619	120300	50362400	5360	5360	5360	5360	37
478	20230619	120200	50164080	5360	5360	5360	5360	1
479	20230619	120100	50158720	5350	5340	5350	5340	137
480	20230619	120000	49426540	5340	5340	5340	5340	0
481	20230619	115900	49426540	5340	5340	5340	5340	0
482	20230619	115800	49426540	5340	5340	5340	5340	0
483	20230619	115700	49426540	5340	5340	5340	5340	0
484	20230619	115600	49426540	5340	5340	5340	5340	0
485	20230619	115500	49426540	5340	5340	5340	5340	0
486	20230619	115400	49426540	5340	5340	5340	5340	0
487	20230619	115300	49426540	5340	5340	5340	5340	0
488	20230619	115200	49426540	5340	5360	5360	5340	252
489	20230619	115100	48078450	5360	5360	5360	5360	0
490	20230619	115000	48078450	5360	5370	5370	5360	11
491	20230619	114900	48019480	5360	5360	5360	5360	0
492	20230619	114800	48019480	5360	5360	5360	5360	0
493	20230619	114700	48019480	5360	5360	5360	5360	0
494	20230619	114600	48019480	5360	5360	5360	5360	0
495	20230619	114500	48019480	5360	5360	5360	5360	0
496	20230619	114400	48019480	5360	5360	5360	5360	1
497	20230619	114300	48014120	5360	5360	5360	5360	0
498	20230619	114200	48014120	5360	5360	5360	5360	0
499	20230619	114100	48014120	5360	5360	5360	5360	0
500	20230619	114000	48014120	5360	5360	5360	5360	0
501	20230619	113900	48014120	5360	5360	5360	5360	0
502	20230619	113800	48014120	5360	5360	5360	5360	0
503	20230619	113700	48014120	5360	5360	5360	5360	3
504	20230619	113600	47998040	5360	5360	5360	5360	0
505	20230619	113500	47998040	5360	5360	5360	5360	15
506	20230619	113400	47917640	5360	5360	5360	5360	10
507	20230619	113300	47864040	5360	5360	5360	5360	175
508	20230619	113200	46926040	5360	5360	5360	5360	373
509	20230619	113100	44926760	5370	5370	5370	5370	0
510	20230619	113000	44926760	5370	5370	5370	5370	1
511	20230619	112900	44921390	5360	5360	5360	5360	0
512	20230619	112800	44921390	5360	5360	5360	5360	0
513	20230619	112700	44921390	5360	5360	5360	5360	1
514	20230619	112600	44916030	5360	5360	5360	5360	1
515	20230619	112500	44910670	5360	5360	5360	5360	52
516	20230619	112400	44631950	5370	5370	5370	5370	0
517	20230619	112300	44631950	5370	5370	5370	5370	0
518	20230619	112200	44631950	5370	5370	5370	5370	0
519	20230619	112100	44631950	5370	5370	5370	5370	0
520	20230619	112000	44631950	5370	5370	5370	5370	0
521	20230619	111900	44631950	5370	5370	5370	5370	0
522	20230619	111800	44631950	5370	5370	5370	5370	0
523	20230619	111700	44631950	5370	5370	5370	5370	0
524	20230619	111600	44631950	5370	5370	5370	5370	0
525	20230619	111500	44631950	5370	5370	5370	5370	0
526	20230619	111400	44631950	5370	5370	5370	5370	0
527	20230619	111300	44631950	5370	5370	5370	5370	0
528	20230619	111200	44631950	5370	5370	5370	5370	0
529	20230619	111100	44631950	5370	5370	5370	5370	0
530	20230619	111000	44631950	5370	5370	5370	5370	0
531	20230619	110900	44631950	5370	5370	5370	5370	1
532	20230619	110800	44626580	5370	5370	5370	5370	30
533	20230619	110700	44465480	5370	5370	5370	5370	15
534	20230619	110600	44384930	5340	5340	5340	5340	1
535	20230619	110500	44379590	5330	5330	5330	5330	0
536	20230619	110400	44379590	5330	5330	5330	5330	13
537	20230619	110300	44310300	5330	5330	5330	5330	0
538	20230619	110200	44310300	5330	5330	5330	5330	0
539	20230619	110100	44310300	5330	5330	5330	5330	100
540	20230619	110000	43777300	5330	5330	5330	5330	1
541	20230619	105900	43771970	5330	5330	5330	5330	326
542	20230619	105800	42034390	5350	5350	5350	5350	0
543	20230619	105700	42034390	5350	5350	5350	5350	1
544	20230619	105600	42029040	5370	5370	5370	5370	0
545	20230619	105500	42029040	5370	5370	5370	5370	0
546	20230619	105400	42029040	5370	5370	5370	5370	0
547	20230619	105300	42029040	5370	5370	5370	5370	1
548	20230619	105200	42023670	5370	5370	5370	5370	0
549	20230619	105100	42023670	5370	5370	5370	5370	0
550	20230619	105000	42023670	5370	5370	5370	5370	0
551	20230619	104900	42023670	5370	5370	5370	5370	55
552	20230619	104800	41728320	5370	5370	5370	5370	0
553	20230619	104700	41728320	5370	5360	5370	5360	200
554	20230619	104600	40655250	5350	5350	5350	5350	200
555	20230619	104500	39585250	5340	5340	5340	5340	0
556	20230619	104400	39585250	5340	5340	5340	5340	247
557	20230619	104300	38266270	5320	5320	5320	5320	66
558	20230619	104200	37915150	5350	5350	5350	5350	0
559	20230619	104100	37915150	5350	5350	5350	5350	2
560	20230619	104000	37904450	5350	5350	5350	5350	0
561	20230619	103900	37904450	5350	5350	5350	5350	0
562	20230619	103800	37904450	5350	5340	5350	5340	17
563	20230619	103700	37813660	5320	5320	5320	5320	0
564	20230619	103600	37813660	5320	5320	5320	5320	30
565	20230619	103500	37654060	5320	5320	5320	5320	0
566	20230619	103400	37654060	5320	5320	5320	5320	0
567	20230619	103300	37654060	5320	5320	5320	5320	266
568	20230619	103200	36238940	5320	5320	5320	5320	1
569	20230619	103100	36233620	5300	5300	5300	5300	0
570	20230619	103000	36233620	5300	5300	5300	5300	0
571	20230619	102900	36233620	5300	5300	5300	5300	293
572	20230619	102800	34680720	5300	5300	5300	5300	1
573	20230619	102700	34675420	5270	5270	5270	5270	0
574	20230619	102600	34675420	5270	5270	5270	5270	0
575	20230619	102500	34675420	5270	5270	5270	5270	0
576	20230619	102400	34675420	5270	5270	5270	5270	0
577	20230619	102300	34675420	5270	5270	5270	5270	0
578	20230619	102200	34675420	5270	5270	5270	5270	0
579	20230619	102100	34675420	5270	5290	5290	5270	385
580	20230619	102000	32640670	5290	5290	5290	5290	0
581	20230619	101900	32640670	5290	5290	5290	5290	0
582	20230619	101800	32640670	5290	5290	5290	5290	0
583	20230619	101700	32640670	5290	5290	5290	5290	3
584	20230619	101600	32624800	5290	5290	5290	5290	223
585	20230619	101500	31445130	5290	5290	5290	5290	2
586	20230619	101400	31434550	5290	5290	5290	5290	0
587	20230619	101300	31434550	5290	5290	5290	5290	7
588	20230619	101200	31397520	5300	5300	5300	5300	2
589	20230619	101100	31386920	5300	5300	5300	5300	1
590	20230619	101000	31381620	5300	5300	5300	5300	0
591	20230619	100900	31381620	5300	5320	5320	5300	2000
592	20230619	100800	20771220	5360	5360	5360	5360	0
593	20230619	100700	20771220	5360	5360	5360	5360	1
594	20230619	100600	20765860	5360	5360	5360	5360	0
595	20230619	100500	20765860	5360	5360	5360	5360	0
596	20230619	100400	20765860	5360	5330	5360	5330	9
597	20230619	100300	20717670	5320	5320	5320	5320	0
598	20230619	100200	20717670	5320	5320	5320	5320	0
599	20230619	100100	20717670	5320	5330	5330	5320	67
600	20230619	100000	20361220	5330	5320	5330	5320	233
601	20230619	095900	19119360	5320	5320	5320	5320	376
602	20230619	095800	17119040	5300	5300	5300	5300	0
603	20230619	095700	17119040	5300	5300	5300	5300	17
604	20230619	095600	17028940	5300	5300	5300	5300	210
605	20230619	095500	15915940	5300	5300	5300	5300	0
606	20230619	095400	15915940	5300	5300	5300	5300	0
607	20230619	095300	15915940	5300	5300	5300	5300	2
608	20230619	095200	15905340	5300	5300	5300	5300	0
609	20230619	095100	15905340	5300	5300	5300	5300	0
610	20230619	095000	15905340	5300	5300	5300	5300	0
611	20230619	094900	15905340	5300	5300	5300	5300	0
612	20230619	094800	15905340	5300	5320	5320	5300	789
613	20230619	094700	11716530	5330	5330	5330	5330	18
614	20230619	094600	11620590	5330	5330	5330	5330	0
615	20230619	094500	11620590	5330	5330	5330	5330	0
616	20230619	094400	11620590	5330	5330	5330	5330	0
617	20230619	094300	11620590	5330	5330	5330	5330	273
618	20230619	094200	10165500	5360	5360	5360	5360	0
619	20230619	094100	10165500	5360	5360	5360	5360	0
620	20230619	094000	10165500	5360	5360	5360	5360	0
621	20230619	093900	10165500	5360	5360	5360	5360	1
622	20230619	093800	10160140	5360	5360	5360	5360	0
623	20230619	093700	10160140	5360	5360	5360	5360	1
624	20230619	093600	10154780	5340	5340	5340	5340	100
625	20230619	093500	9620780	5350	5350	5350	5350	0
626	20230619	093400	9620780	5350	5350	5350	5350	0
627	20230619	093300	9620780	5350	5350	5350	5350	0
628	20230619	093200	9620780	5350	5360	5360	5350	291
629	20230619	093100	8063910	5330	5330	5330	5330	39
630	20230619	093000	7856040	5350	5350	5350	5350	1
631	20230619	092900	7850690	5370	5370	5370	5370	1
632	20230619	092800	7845320	5330	5330	5330	5330	1
633	20230619	092700	7839990	5330	5330	5330	5330	0
634	20230619	092600	7839990	5330	5330	5330	5330	20
635	20230619	092500	7733390	5330	5330	5330	5330	37
636	20230619	092400	7536180	5370	5370	5370	5370	0
637	20230619	092300	7536180	5370	5350	5370	5350	10
638	20230619	092200	7482500	5330	5340	5340	5330	40
639	20230619	092100	7269280	5350	5370	5370	5350	263
640	20230619	092000	5862170	5370	5370	5370	5370	1
641	20230619	091900	5856800	5370	5370	5370	5370	0
642	20230619	091800	5856800	5370	5370	5370	5370	0
643	20230619	091700	5856800	5370	5370	5370	5370	0
644	20230619	091600	5856800	5370	5370	5370	5370	0
645	20230619	091500	5856800	5370	5370	5370	5370	0
646	20230619	091400	5856800	5370	5370	5370	5370	0
647	20230619	091300	5856800	5370	5350	5370	5350	50
648	20230619	091200	5588790	5320	5330	5330	5320	4
649	20230619	091100	5567500	5340	5340	5340	5340	264
650	20230619	091000	4157740	5360	5360	5360	5360	20
651	20230619	090900	4050540	5360	5360	5360	5360	0
652	20230619	090800	4050540	5360	5360	5360	5360	0
653	20230619	090700	4050540	5360	5360	5360	5360	2
654	20230619	090600	4039820	5380	5380	5380	5380	0
655	20230619	090500	4039820	5380	5380	5380	5380	0
656	20230619	090400	4039820	5380	5380	5380	5380	0
657	20230619	090300	4039820	5380	5380	5380	5380	0
658	20230619	090200	4039820	5380	5380	5390	5320	44
659	20230619	090100	3804960	5400	5330	5400	5330	423
660	20230619	090000	1544740	5330	5340	5350	5330	289