KissMeData/002240/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	192400	192852030	19010	19010	19010	19010	426
3	20230622	192300	192852030	19010	19010	19010	19010	0
4	20230622	192200	192852030	19010	19010	19010	19010	0
5	20230622	192100	192852030	19010	19010	19010	19010	0
6	20230622	192000	192852030	19010	19010	19010	19010	0
7	20230622	191900	192852030	19010	19010	19010	19010	0
8	20230622	191800	192852030	19010	19010	19010	19010	0
9	20230622	191700	192852030	19010	19010	19010	19010	0
10	20230622	191600	192852030	19010	19010	19010	19010	0
11	20230622	191500	192852030	19010	19010	19010	19010	0
12	20230622	191400	192852030	19010	19010	19010	19010	0
13	20230622	191300	192852030	19010	19010	19010	19010	0
14	20230622	191200	192852030	19010	19010	19010	19010	0
15	20230622	191100	192852030	19010	19010	19010	19010	0
16	20230622	191000	192852030	19010	19010	19010	19010	0
17	20230622	190900	192852030	19010	19010	19010	19010	0
18	20230622	190800	192852030	19010	19010	19010	19010	0
19	20230622	190700	192852030	19010	19010	19010	19010	0
20	20230622	190600	192852030	19010	19010	19010	19010	0
21	20230622	190500	192852030	19010	19010	19010	19010	0
22	20230622	190400	192852030	19010	19010	19010	19010	0
23	20230622	190300	192852030	19010	19010	19010	19010	0
24	20230622	190200	192852030	19010	19010	19010	19010	0
25	20230622	190100	192852030	19010	19010	19010	19010	0
26	20230622	190000	192852030	19010	19010	19010	19010	0
27	20230622	185900	192852030	19010	19010	19010	19010	0
28	20230622	185800	192852030	19010	19010	19010	19010	0
29	20230622	185700	192852030	19010	19010	19010	19010	0
30	20230622	185600	192852030	19010	19010	19010	19010	0
31	20230622	185500	192852030	19010	19010	19010	19010	0
32	20230622	185400	192852030	19010	19010	19010	19010	426
33	20230622	185300	192852030	19010	19010	19010	19010	0
34	20230622	185200	192852030	19010	19010	19010	19010	0
35	20230622	185100	192852030	19010	19010	19010	19010	0
36	20230622	185000	192852030	19010	19010	19010	19010	0
37	20230622	184900	192852030	19010	19010	19010	19010	0
38	20230622	184800	192852030	19010	19010	19010	19010	0
39	20230622	184700	192852030	19010	19010	19010	19010	0
40	20230622	184600	192852030	19010	19010	19010	19010	0
41	20230622	184500	192852030	19010	19010	19010	19010	0
42	20230622	184400	192852030	19010	19010	19010	19010	0
43	20230622	184300	192852030	19010	19010	19010	19010	0
44	20230622	184200	192852030	19010	19010	19010	19010	0
45	20230622	184100	192852030	19010	19010	19010	19010	0
46	20230622	184000	192852030	19010	19010	19010	19010	0
47	20230622	183900	192852030	19010	19010	19010	19010	0
48	20230622	183800	192852030	19010	19010	19010	19010	0
49	20230622	183700	192852030	19010	19010	19010	19010	0
50	20230622	183600	192852030	19010	19010	19010	19010	0
51	20230622	183500	192852030	19010	19010	19010	19010	0
52	20230622	183400	192852030	19010	19010	19010	19010	0
53	20230622	183300	192852030	19010	19010	19010	19010	0
54	20230622	183200	192852030	19010	19010	19010	19010	0
55	20230622	183100	192852030	19010	19010	19010	19010	0
56	20230622	183000	192852030	19010	19010	19010	19010	0
57	20230622	182900	192852030	19010	19010	19010	19010	0
58	20230622	182800	192852030	19010	19010	19010	19010	0
59	20230622	182700	192852030	19010	19010	19010	19010	0
60	20230622	182600	192852030	19010	19010	19010	19010	0
61	20230622	182500	192852030	19010	19010	19010	19010	0
62	20230622	182400	192852030	19010	19010	19010	19010	426
63	20230622	182300	192852030	19010	19010	19010	19010	0
64	20230622	182200	192852030	19010	19010	19010	19010	0
65	20230622	182100	192852030	19010	19010	19010	19010	0
66	20230622	182000	192852030	19010	19010	19010	19010	0
67	20230622	181900	192852030	19010	19010	19010	19010	0
68	20230622	181800	192852030	19010	19010	19010	19010	0
69	20230622	181700	192852030	19010	19010	19010	19010	0
70	20230622	181600	192852030	19010	19010	19010	19010	0
71	20230622	181500	192852030	19010	19010	19010	19010	0
72	20230622	181400	192852030	19010	19010	19010	19010	0
73	20230622	181300	192852030	19010	19010	19010	19010	0
74	20230622	181200	192852030	19010	19010	19010	19010	0
75	20230622	181100	192852030	19010	19010	19010	19010	0
76	20230622	181000	192852030	19010	19010	19010	19010	0
77	20230622	180900	192852030	19010	19010	19010	19010	0
78	20230622	180800	192852030	19010	19010	19010	19010	0
79	20230622	180700	192852030	19010	19010	19010	19010	0
80	20230622	180600	192852030	19010	19010	19010	19010	0
81	20230622	180500	192852030	19010	19010	19010	19010	0
82	20230622	180400	192852030	19010	19010	19010	19010	0
83	20230622	180300	192852030	19010	19010	19010	19010	0
84	20230622	180200	192852030	19010	19010	19010	19010	0
85	20230622	180100	192852030	19010	19010	19010	19010	0
86	20230622	180000	192852030	19010	19010	19010	19010	0
87	20230622	175900	192852030	19010	19010	19010	19010	0
88	20230622	175800	192852030	19010	19010	19010	19010	0
89	20230622	175700	192852030	19010	19010	19010	19010	0
90	20230622	175600	192852030	19010	19010	19010	19010	0
91	20230622	175500	192852030	19010	19010	19010	19010	0
92	20230622	175400	192852030	19010	19010	19010	19010	426
93	20230622	175300	192852030	19010	19010	19010	19010	0
94	20230622	175200	192852030	19010	19010	19010	19010	0
95	20230622	175100	192852030	19010	19010	19010	19010	0
96	20230622	175000	192852030	19010	19010	19010	19010	0
97	20230622	174900	192852030	19010	19010	19010	19010	0
98	20230622	174800	192852030	19010	19010	19010	19010	0
99	20230622	174700	192852030	19010	19010	19010	19010	0
100	20230622	174600	192852030	19010	19010	19010	19010	0
101	20230622	174500	192852030	19010	19010	19010	19010	0
102	20230622	174400	192852030	19010	19010	19010	19010	0
103	20230622	174300	192852030	19010	19010	19010	19010	0
104	20230622	174200	192852030	19010	19010	19010	19010	0
105	20230622	174100	192852030	19010	19010	19010	19010	0
106	20230622	174000	192852030	19010	19010	19010	19010	0
107	20230622	173900	192852030	19010	19010	19010	19010	0
108	20230622	173800	192852030	19010	19010	19010	19010	0
109	20230622	173700	192852030	19010	19010	19010	19010	0
110	20230622	173600	192852030	19010	19010	19010	19010	0
111	20230622	173500	192852030	19010	19010	19010	19010	0
112	20230622	173400	192852030	19010	19010	19010	19010	0
113	20230622	173300	192852030	19010	19010	19010	19010	0
114	20230622	173200	192852030	19010	19010	19010	19010	0
115	20230622	173100	192852030	19010	19010	19010	19010	0
116	20230622	173000	192852030	19010	19010	19010	19010	0
117	20230622	172900	192852030	19010	19010	19010	19010	0
118	20230622	172800	192852030	19010	19010	19010	19010	0
119	20230622	172700	192852030	19010	19010	19010	19010	0
120	20230622	172600	192852030	19010	19010	19010	19010	0
121	20230622	172500	192852030	19010	19010	19010	19010	0
122	20230622	172400	192852030	19010	19010	19010	19010	426
123	20230622	172300	192852030	19010	19010	19010	19010	0
124	20230622	172200	192852030	19010	19010	19010	19010	0
125	20230622	172100	192852030	19010	19010	19010	19010	0
126	20230622	172000	192852030	19010	19010	19010	19010	0
127	20230622	171900	192852030	19010	19010	19010	19010	0
128	20230622	171800	192852030	19010	19010	19010	19010	0
129	20230622	171700	192852030	19010	19010	19010	19010	0
130	20230622	171600	192852030	19010	19010	19010	19010	0
131	20230622	171500	192852030	19010	19010	19010	19010	0
132	20230622	171400	192852030	19010	19010	19010	19010	0
133	20230622	171300	192852030	19010	19010	19010	19010	0
134	20230622	171200	192852030	19010	19010	19010	19010	0
135	20230622	171100	192852030	19010	19010	19010	19010	0
136	20230622	171000	192852030	19010	19010	19010	19010	0
137	20230622	170900	192852030	19010	19010	19010	19010	0
138	20230622	170800	192852030	19010	19010	19010	19010	0
139	20230622	170700	192852030	19010	19010	19010	19010	0
140	20230622	170600	192852030	19010	19010	19010	19010	0
141	20230622	170500	192852030	19010	19010	19010	19010	0
142	20230622	170400	192852030	19010	19010	19010	19010	0
143	20230622	170300	192852030	19010	19010	19010	19010	0
144	20230622	170200	192852030	19010	19010	19010	19010	0
145	20230622	170100	192852030	19010	19010	19010	19010	0
146	20230622	170000	192852030	19010	19010	19010	19010	0
147	20230622	165900	192852030	19010	19010	19010	19010	0
148	20230622	165800	192852030	19010	19010	19010	19010	0
149	20230622	165700	192852030	19010	19010	19010	19010	0
150	20230622	165600	192852030	19010	19010	19010	19010	0
151	20230622	165500	192852030	19010	19010	19010	19010	0
152	20230622	165400	192852030	19010	19010	19010	19010	426
153	20230622	165300	192852030	19010	19010	19010	19010	0
154	20230622	165200	192852030	19010	19010	19010	19010	0
155	20230622	165100	192852030	19010	19010	19010	19010	0
156	20230622	165000	192852030	19010	19010	19010	19010	0
157	20230622	164900	192852030	19010	19010	19010	19010	0
158	20230622	164800	192852030	19010	19010	19010	19010	0
159	20230622	164700	192852030	19010	19010	19010	19010	0
160	20230622	164600	192852030	19010	19010	19010	19010	0
161	20230622	164500	192852030	19010	19010	19010	19010	0
162	20230622	164400	192852030	19010	19010	19010	19010	0
163	20230622	164300	192852030	19010	19010	19010	19010	0
164	20230622	164200	192852030	19010	19010	19010	19010	0
165	20230622	164100	192852030	19010	19010	19010	19010	0
166	20230622	164000	192852030	19010	19010	19010	19010	0
167	20230622	163900	192852030	19010	19010	19010	19010	0
168	20230622	163800	192852030	19010	19010	19010	19010	0
169	20230622	163700	192852030	19010	19010	19010	19010	0
170	20230622	163600	192852030	19010	19010	19010	19010	0
171	20230622	163500	192852030	19010	19010	19010	19010	0
172	20230622	163400	192852030	19010	19010	19010	19010	0
173	20230622	163300	192852030	19010	19010	19010	19010	0
174	20230622	163200	192852030	19010	19010	19010	19010	0
175	20230622	163100	192852030	19010	19010	19010	19010	0
176	20230622	163000	192852030	19010	19010	19010	19010	0
177	20230622	162900	192852030	19010	19010	19010	19010	0
178	20230622	162800	192852030	19010	19010	19010	19010	0
179	20230622	162700	192852030	19010	19010	19010	19010	0
180	20230622	162600	192852030	19010	19010	19010	19010	0
181	20230622	162500	192852030	19010	19010	19010	19010	0
182	20230622	162400	192852030	19010	19010	19010	19010	426
183	20230622	162300	192852030	19010	19010	19010	19010	0
184	20230622	162200	192852030	19010	19010	19010	19010	0
185	20230622	162100	192852030	19010	19010	19010	19010	0
186	20230622	162000	192852030	19010	19010	19010	19010	0
187	20230622	161900	192852030	19010	19010	19010	19010	0
188	20230622	161800	192852030	19010	19010	19010	19010	0
189	20230622	161700	192852030	19010	19010	19010	19010	0
190	20230622	161600	192852030	19010	19010	19010	19010	0
191	20230622	161500	192852030	19010	19010	19010	19010	0
192	20230622	161400	192852030	19010	19010	19010	19010	0
193	20230622	161300	192852030	19010	19010	19010	19010	0
194	20230622	161200	192852030	19010	19010	19010	19010	0
195	20230622	161100	192852030	19010	19010	19010	19010	0
196	20230622	161000	192852030	19010	19010	19010	19010	0
197	20230622	160900	192852030	19010	19010	19010	19010	0
198	20230622	160800	192852030	19010	19010	19010	19010	0
199	20230622	160700	192852030	19010	19010	19010	19010	0
200	20230622	160600	192852030	19010	19010	19010	19010	0
201	20230622	160500	192852030	19010	19010	19010	19010	0
202	20230622	160400	192852030	19010	19010	19010	19010	0
203	20230622	160300	192852030	19010	19010	19010	19010	0
204	20230622	160200	192852030	19010	19010	19010	19010	0
205	20230622	160100	192852030	19010	19010	19010	19010	0
206	20230622	160000	192852030	19010	19010	19010	19010	0
207	20230622	155900	192852030	19010	19010	19010	19010	0
208	20230622	155800	192852030	19010	19010	19010	19010	0
209	20230622	155700	192852030	19010	19010	19010	19010	0
210	20230622	155600	192852030	19010	19010	19010	19010	0
211	20230622	155500	192852030	19010	19010	19010	19010	0
212	20230622	155400	192852030	19010	19010	19010	19010	426
213	20230622	155300	192852030	19010	19010	19010	19010	0
214	20230622	155200	192852030	19010	19010	19010	19010	0
215	20230622	155100	192852030	19010	19010	19010	19010	0
216	20230622	155000	192852030	19010	19010	19010	19010	0
217	20230622	154900	192852030	19010	19010	19010	19010	0
218	20230622	154800	192852030	19010	19010	19010	19010	0
219	20230622	154700	192852030	19010	19010	19010	19010	0
220	20230622	154600	192852030	19010	19010	19010	19010	0
221	20230622	154500	192852030	19010	19010	19010	19010	0
222	20230622	154400	192852030	19010	19010	19010	19010	0
223	20230622	154300	192852030	19010	19010	19010	19010	0
224	20230622	154200	192852030	19010	19010	19010	19010	0
225	20230622	154100	192852030	19010	19010	19010	19010	0
226	20230622	154000	192852030	19010	19010	19010	19010	0
227	20230622	153900	192852030	19010	19010	19010	19010	0
228	20230622	153800	192852030	19010	19010	19010	19010	0
229	20230622	153700	192852030	19010	19010	19010	19010	0
230	20230622	153600	192852030	19010	19010	19010	19010	0
231	20230622	153500	192852030	19010	19010	19010	19010	0
232	20230622	153400	192852030	19010	19010	19010	19010	0
233	20230622	153300	192852030	19010	19010	19010	19010	0
234	20230622	153200	192852030	19010	19010	19010	19010	0
235	20230622	153100	192852030	19010	19010	19010	19010	0
236	20230622	153000	192852030	19010	19010	19010	19010	426
237	20230622	152900	184753770	18940	18940	18940	18940	0
238	20230622	152800	184753770	18940	18940	18940	18940	0
239	20230622	152700	184753770	18940	18940	18940	18940	0
240	20230622	152600	184753770	18940	18940	18940	18940	0
241	20230622	152500	184753770	18940	18940	18940	18940	0
242	20230622	152400	184753770	18940	18940	18940	18940	0
243	20230622	152300	184753770	18940	18940	18940	18940	0
244	20230622	152200	184753770	18940	18940	18940	18940	0
245	20230622	152100	184753770	18940	18940	18940	18940	0
246	20230622	152000	184753770	18940	18940	18940	18940	0
247	20230622	151900	184753770	18940	18940	18940	18940	9
248	20230622	151800	184583310	18950	18950	18950	18950	0
249	20230622	151700	184583310	18950	18940	18950	18940	300
250	20230622	151600	178901300	18950	18950	18950	18950	0
251	20230622	151500	178901300	18950	18940	18950	18940	26
252	20230622	151400	178408850	18940	18950	18950	18940	58
253	20230622	151300	177310320	18940	18940	18940	18940	1
254	20230622	151200	177291380	18960	18960	18960	18960	2
255	20230622	151100	177253460	18960	18960	18960	18960	0
256	20230622	151000	177253460	18960	18950	18960	18950	5
257	20230622	150900	177158670	18960	18960	18960	18960	0
258	20230622	150800	177158670	18960	18960	18960	18960	1
259	20230622	150700	177139710	18960	18960	18960	18960	0
260	20230622	150600	177139710	18960	18960	18960	18960	1
261	20230622	150500	177120750	18940	18940	18940	18940	0
262	20230622	150400	177120750	18940	18940	18940	18940	0
263	20230622	150300	177120750	18940	18940	18940	18940	0
264	20230622	150200	177120750	18940	18940	18940	18940	0
265	20230622	150100	177120750	18940	18940	18940	18940	0
266	20230622	150000	177120750	18940	18940	18940	18940	0
267	20230622	145900	177120750	18940	18940	18940	18940	54
268	20230622	145800	176097990	18930	18930	18930	18930	0
269	20230622	145700	176097990	18930	18930	18930	18930	0
270	20230622	145600	176097990	18930	18930	18930	18930	20
271	20230622	145500	175719390	18930	18930	18930	18930	40
272	20230622	145400	174962190	18940	18940	18940	18940	0
273	20230622	145300	174962190	18940	18940	18940	18940	0
274	20230622	145200	174962190	18940	18940	18940	18940	20
275	20230622	145100	174583390	18940	18940	18940	18940	52
276	20230622	145000	173598510	18940	18940	18940	18940	2
277	20230622	144900	173560630	18950	18950	18950	18950	0
278	20230622	144800	173560630	18950	18970	18970	18950	277
279	20230622	144700	168309930	18970	18970	18970	18970	0
280	20230622	144600	168309930	18970	18970	18970	18970	60
281	20230622	144500	167171730	18970	18970	18970	18970	0
282	20230622	144400	167171730	18970	18970	18970	18970	0
283	20230622	144300	167171730	18970	18970	18970	18970	404
284	20230622	144200	159507850	18960	18970	18970	18960	7
285	20230622	144100	159375070	18970	18970	18970	18970	30
286	20230622	144000	158805970	18970	18970	18970	18970	14
287	20230622	143900	158540390	18960	18960	18960	18960	0
288	20230622	143800	158540390	18960	18960	18960	18960	0
289	20230622	143700	158540390	18960	18960	18960	18960	3
290	20230622	143600	158483510	18960	18960	18960	18960	3
291	20230622	143500	158426630	18960	19000	19000	18960	102
292	20230622	143400	156488710	18960	18960	18960	18960	0
293	20230622	143300	156488710	18960	18960	18960	18960	0
294	20230622	143200	156488710	18960	18960	18960	18960	0
295	20230622	143100	156488710	18960	18960	18960	18960	10
296	20230622	143000	156299110	18960	18960	18960	18960	0
297	20230622	142900	156299110	18960	18960	18960	18960	0
298	20230622	142800	156299110	18960	18960	18960	18960	0
299	20230622	142700	156299110	18960	18960	18960	18960	0
300	20230622	142600	156299110	18960	18960	18960	18960	0
301	20230622	142500	156299110	18960	18960	18960	18960	0
302	20230622	142400	156299110	18960	18960	18960	18960	108
303	20230622	142300	154251430	18960	18960	18960	18960	2
304	20230622	142200	154213510	18960	18960	18960	18960	3
305	20230622	142100	154156630	18960	18970	18970	18960	75
306	20230622	142000	152733900	18970	18970	18970	18970	31
307	20230622	141900	152145830	18980	18980	18980	18980	0
308	20230622	141800	152145830	18980	18980	18980	18980	0
309	20230622	141700	152145830	18980	18980	18980	18980	0
310	20230622	141600	152145830	18980	19000	19000	18980	491
311	20230622	141500	142817830	19000	19000	19000	19000	0
312	20230622	141400	142817830	19000	19000	19000	19000	0
313	20230622	141300	142817830	19000	19000	19000	19000	0
314	20230622	141200	142817830	19000	19000	19000	19000	10
315	20230622	141100	142627830	19000	19000	19000	19000	0
316	20230622	141000	142627830	19000	19000	19000	19000	41
317	20230622	140900	141848830	19000	19000	19000	19000	40
318	20230622	140800	141088830	19010	19010	19010	19010	2
319	20230622	140700	141050810	19010	19010	19010	19010	0
320	20230622	140600	141050810	19010	19010	19010	19010	0
321	20230622	140500	141050810	19010	19010	19010	19010	0
322	20230622	140400	141050810	19010	19010	19010	19010	0
323	20230622	140300	141050810	19010	19010	19010	19010	0
324	20230622	140200	141050810	19010	19010	19010	19010	49
325	20230622	140100	140119320	19030	19030	19030	19030	0
326	20230622	140000	140119320	19030	19010	19030	19010	6
327	20230622	135900	140005160	19030	19030	19030	19030	0
328	20230622	135800	140005160	19030	19030	19030	19030	0
329	20230622	135700	140005160	19030	19030	19030	19030	3
330	20230622	135600	139948070	19030	19030	19030	19030	0
331	20230622	135500	139948070	19030	19030	19030	19030	0
332	20230622	135400	139948070	19030	19030	19030	19030	2
333	20230622	135300	139910010	19010	19010	19010	19010	0
334	20230622	135200	139910010	19010	19010	19010	19010	2
335	20230622	135100	139871990	19000	19000	19000	19000	0
336	20230622	135000	139871990	19000	19000	19000	19000	8
337	20230622	134900	139719990	19000	19000	19000	19000	0
338	20230622	134800	139719990	19000	19000	19000	19000	57
339	20230622	134700	138636990	19000	19000	19000	19000	143
340	20230622	134600	135919990	19000	19000	19000	19000	110
341	20230622	134500	133829990	19010	19010	19010	19010	0
342	20230622	134400	133829990	19010	19010	19010	19010	0
343	20230622	134300	133829990	19010	19010	19010	19010	0
344	20230622	134200	133829990	19010	19010	19010	19010	0
345	20230622	134100	133829990	19010	19010	19010	19010	1
346	20230622	134000	133810980	19000	19000	19000	19000	0
347	20230622	133900	133810980	19000	19000	19000	19000	0
348	20230622	133800	133810980	19000	19000	19000	19000	0
349	20230622	133700	133810980	19000	19000	19000	19000	80
350	20230622	133600	132290980	19000	19000	19000	19000	0
351	20230622	133500	132290980	19000	19000	19000	19000	25
352	20230622	133400	131815980	19010	19010	19010	19010	0
353	20230622	133300	131815980	19010	19010	19010	19010	0
354	20230622	133200	131815980	19010	19010	19010	19010	0
355	20230622	133100	131815980	19010	19010	19010	19010	15
356	20230622	133000	131530830	19010	19010	19010	19010	38
357	20230622	132900	130808450	19020	19020	19020	19020	0
358	20230622	132800	130808450	19020	19020	19020	19020	0
359	20230622	132700	130808450	19020	19020	19020	19020	0
360	20230622	132600	130808450	19020	19020	19020	19020	0
361	20230622	132500	130808450	19020	19020	19020	19020	0
362	20230622	132400	130808450	19020	19020	19020	19020	0
363	20230622	132300	130808450	19020	19020	19020	19020	0
364	20230622	132200	130808450	19020	19020	19020	19020	0
365	20230622	132100	130808450	19020	19020	19020	19020	20
366	20230622	132000	130428050	19040	19040	19040	19040	0
367	20230622	131900	130428050	19040	19040	19040	19040	0
368	20230622	131800	130428050	19040	19040	19040	19040	0
369	20230622	131700	130428050	19040	19040	19040	19040	0
370	20230622	131600	130428050	19040	19040	19040	19040	100
371	20230622	131500	128524050	19030	19030	19030	19030	0
372	20230622	131400	128524050	19030	19000	19030	19000	70
373	20230622	131300	127192950	19020	19010	19020	19010	45
374	20230622	131200	126337480	19010	19010	19010	19010	0
375	20230622	131100	126337480	19010	19010	19010	19010	0
376	20230622	131000	126337480	19010	19010	19010	19010	0
377	20230622	130900	126337480	19010	19010	19010	19010	1
378	20230622	130800	126318470	19010	19010	19010	19010	0
379	20230622	130700	126318470	19010	19010	19010	19010	0
380	20230622	130600	126318470	19010	19010	19010	19010	70
381	20230622	130500	124987770	19020	19020	19020	19020	0
382	20230622	130400	124987770	19020	19020	19020	19020	0
383	20230622	130300	124987770	19020	19020	19020	19020	0
384	20230622	130200	124987770	19020	19020	19020	19020	0
385	20230622	130100	124987770	19020	19020	19020	19020	0
386	20230622	130000	124987770	19020	19020	19020	19010	62
387	20230622	125900	123808540	19010	19010	19010	19010	0
388	20230622	125800	123808540	19010	19010	19010	19010	40
389	20230622	125700	123048140	19010	19010	19010	19010	0
390	20230622	125600	123048140	19010	19010	19010	19010	20
391	20230622	125500	122667940	19010	19010	19010	19010	20
392	20230622	125400	122287740	19020	19020	19020	19020	0
393	20230622	125300	122287740	19020	19020	19020	19020	2
394	20230622	125200	122249700	19020	19020	19020	19020	0
395	20230622	125100	122249700	19020	19020	19020	19020	11
396	20230622	125000	122040480	19020	19020	19020	19020	1
397	20230622	124900	122021460	19020	19020	19020	19020	0
398	20230622	124800	122021460	19020	19020	19020	19020	0
399	20230622	124700	122021460	19020	19020	19020	19020	0
400	20230622	124600	122021460	19020	19020	19020	19020	0
401	20230622	124500	122021460	19020	19020	19020	19020	0
402	20230622	124400	122021460	19020	19020	19020	19020	0
403	20230622	124300	122021460	19020	19020	19020	19020	0
404	20230622	124200	122021460	19020	19020	19020	19020	0
405	20230622	124100	122021460	19020	19020	19020	19020	0
406	20230622	124000	122021460	19020	19020	19020	19020	0
407	20230622	123900	122021460	19020	19020	19020	19020	0
408	20230622	123800	122021460	19020	19020	19020	19020	27
409	20230622	123700	121507920	19010	19010	19010	19010	0
410	20230622	123600	121507920	19010	19010	19010	19010	6
411	20230622	123500	121393860	19020	19020	19020	19020	92
412	20230622	123400	119644020	19030	19030	19030	19030	90
413	20230622	123300	117931320	19040	19060	19060	19040	1195
414	20230622	123200	95167760	19050	19050	19050	19050	0
415	20230622	123100	95167760	19050	19050	19050	19050	123
416	20230622	123000	92824610	19050	19050	19050	19050	224
417	20230622	122900	88557410	19050	19070	19070	19050	130
418	20230622	122800	86079640	19070	19070	19070	19070	0
419	20230622	122700	86079640	19070	19070	19070	19070	0
420	20230622	122600	86079640	19070	19070	19070	19070	0
421	20230622	122500	86079640	19070	19070	19070	19070	0
422	20230622	122400	86079640	19070	19070	19070	19070	0
423	20230622	122300	86079640	19070	19070	19070	19070	0
424	20230622	122200	86079640	19070	19070	19070	19070	0
425	20230622	122100	86079640	19070	19070	19070	19070	0
426	20230622	122000	86079640	19070	19070	19070	19070	35
427	20230622	121900	85412190	19070	19070	19070	19070	5
428	20230622	121800	85316840	19070	19070	19070	19070	11
429	20230622	121700	85107070	19070	19070	19070	19070	0
430	20230622	121600	85107070	19070	19070	19070	19070	10
431	20230622	121500	84916370	19070	19070	19070	19070	291
432	20230622	121400	79367000	19070	19070	19070	19070	0
433	20230622	121300	79367000	19070	19070	19070	19070	0
434	20230622	121200	79367000	19070	19070	19070	19070	0
435	20230622	121100	79367000	19070	19070	19070	19070	0
436	20230622	121000	79367000	19070	19070	19070	19070	0
437	20230622	120900	79367000	19070	19070	19070	19070	0
438	20230622	120800	79367000	19070	19070	19070	19070	0
439	20230622	120700	79367000	19070	19070	19070	19070	20
440	20230622	120600	78985600	19070	19070	19070	19070	0
441	20230622	120500	78985600	19070	19070	19070	19070	0
442	20230622	120400	78985600	19070	19070	19070	19070	10
443	20230622	120300	78794900	19050	19050	19050	19050	0
444	20230622	120200	78794900	19050	19050	19050	19050	0
445	20230622	120100	78794900	19050	19050	19050	19050	0
446	20230622	120000	78794900	19050	19050	19050	19050	1
447	20230622	115900	78775850	19050	19050	19050	19050	0
448	20230622	115800	78775850	19050	19050	19050	19050	0
449	20230622	115700	78775850	19050	19050	19050	19050	20
450	20230622	115600	78394850	19070	19070	19070	19070	0
451	20230622	115500	78394850	19070	19070	19070	19070	0
452	20230622	115400	78394850	19070	19070	19070	19070	21
453	20230622	115300	77994380	19050	19050	19050	19050	0
454	20230622	115200	77994380	19050	19050	19050	19050	0
455	20230622	115100	77994380	19050	19050	19050	19050	10
456	20230622	115000	77803880	19050	19050	19050	19050	1
457	20230622	114900	77784830	19060	19060	19060	19060	0
458	20230622	114800	77784830	19060	19060	19060	19060	0
459	20230622	114700	77784830	19060	19060	19060	19060	0
460	20230622	114600	77784830	19060	19060	19060	19060	118
461	20230622	114500	75535750	19060	19060	19060	19060	77
462	20230622	114400	74068130	19060	19060	19060	19060	0
463	20230622	114300	74068130	19060	19060	19060	19060	0
464	20230622	114200	74068130	19060	19060	19060	19060	0
465	20230622	114100	74068130	19060	19060	19060	19060	0
466	20230622	114000	74068130	19060	19060	19060	19060	5
467	20230622	113900	73972830	19060	19060	19060	19060	10
468	20230622	113800	73782230	19060	19060	19060	19060	0
469	20230622	113700	73782230	19060	19060	19060	19060	0
470	20230622	113600	73782230	19060	19060	19060	19060	0
471	20230622	113500	73782230	19060	19060	19060	19060	0
472	20230622	113400	73782230	19060	19060	19060	19060	10
473	20230622	113300	73591630	19050	19050	19050	19050	22
474	20230622	113200	73172530	19060	19060	19060	19060	1
475	20230622	113100	73153470	19060	19060	19060	19060	115
476	20230622	113000	70961570	19050	19050	19050	19050	78
477	20230622	112900	69475670	19030	19030	19030	19030	0
478	20230622	112800	69475670	19030	19030	19030	19030	0
479	20230622	112700	69475670	19030	19030	19030	19030	50
480	20230622	112600	68524170	19030	19030	19030	19030	1
481	20230622	112500	68505140	19050	19050	19050	19050	0
482	20230622	112400	68505140	19050	19050	19050	19050	2
483	20230622	112300	68467040	19050	19050	19050	19050	0
484	20230622	112200	68467040	19050	19050	19050	19050	0
485	20230622	112100	68467040	19050	19050	19050	19050	0
486	20230622	112000	68467040	19050	19050	19050	19050	0
487	20230622	111900	68467040	19050	19050	19050	19050	100
488	20230622	111800	66562040	19030	19030	19030	19030	0
489	20230622	111700	66562040	19030	19030	19030	19030	0
490	20230622	111600	66562040	19030	19030	19030	19030	0
491	20230622	111500	66562040	19030	19030	19030	19030	0
492	20230622	111400	66562040	19030	19030	19030	19030	0
493	20230622	111300	66562040	19030	19030	19030	19030	0
494	20230622	111200	66562040	19030	19030	19030	19030	0
495	20230622	111100	66562040	19030	19030	19030	19030	3
496	20230622	111000	66504950	19030	19030	19030	19030	1
497	20230622	110900	66485920	19030	19030	19030	19030	0
498	20230622	110800	66485920	19030	19030	19030	19030	0
499	20230622	110700	66485920	19030	19030	19030	19030	0
500	20230622	110600	66485920	19030	19030	19030	19030	0
501	20230622	110500	66485920	19030	19030	19030	19030	0
502	20230622	110400	66485920	19030	19030	19030	19030	0
503	20230622	110300	66485920	19030	19030	19030	19030	0
504	20230622	110200	66485920	19030	19030	19030	19030	0
505	20230622	110100	66485920	19030	19030	19030	19030	0
506	20230622	110000	66485920	19030	19040	19050	19030	31
507	20230622	105900	65895410	19050	19050	19050	19050	0
508	20230622	105800	65895410	19050	19050	19050	19050	0
509	20230622	105700	65895410	19050	19050	19050	19050	100
510	20230622	105600	63990410	19030	19030	19030	19030	0
511	20230622	105500	63990410	19030	19030	19030	19030	0
512	20230622	105400	63990410	19030	19040	19050	19030	502
513	20230622	105300	54429360	19040	19040	19040	19040	0
514	20230622	105200	54429360	19040	19040	19040	19040	10
515	20230622	105100	54238960	19040	19040	19040	19040	36
516	20230622	105000	53553520	19010	19010	19010	19010	0
517	20230622	104900	53553520	19010	19010	19010	19010	30
518	20230622	104800	52983220	19040	19040	19040	19040	1
519	20230622	104700	52964180	19030	19030	19030	19030	0
520	20230622	104600	52964180	19030	19030	19030	19030	0
521	20230622	104500	52964180	19030	19030	19030	19030	0
522	20230622	104400	52964180	19030	19030	19030	19030	0
523	20230622	104300	52964180	19030	19030	19030	19030	0
524	20230622	104200	52964180	19030	19030	19030	19030	0
525	20230622	104100	52964180	19030	19030	19030	19030	8
526	20230622	104000	52811940	19030	19030	19030	19030	5
527	20230622	103900	52716790	19040	19040	19040	19040	0
528	20230622	103800	52716790	19040	19040	19040	19040	0
529	20230622	103700	52716790	19040	19040	19040	19040	50
530	20230622	103600	51764790	19040	19040	19040	19040	0
531	20230622	103500	51764790	19040	19040	19040	19040	10
532	20230622	103400	51574390	19030	19020	19030	19020	100
533	20230622	103300	49671540	19020	19020	19020	19020	17
534	20230622	103200	49348200	19030	19030	19030	19030	0
535	20230622	103100	49348200	19030	19030	19030	19030	0
536	20230622	103000	49348200	19030	19030	19030	19030	0
537	20230622	102900	49348200	19030	19000	19030	19000	30
538	20230622	102800	48777600	19030	19030	19030	19030	1
539	20230622	102700	48758570	18990	18990	18990	18990	0
540	20230622	102600	48758570	18990	18990	18990	18990	70
541	20230622	102500	47429270	19030	19030	19030	19030	2
542	20230622	102400	47391210	19030	19030	19030	19030	0
543	20230622	102300	47391210	19030	19030	19030	19030	0
544	20230622	102200	47391210	19030	19030	19030	19030	30
545	20230622	102100	46820310	19040	19040	19040	19040	8
546	20230622	102000	46667990	19040	19040	19040	19040	0
547	20230622	101900	46667990	19040	19040	19040	19040	0
548	20230622	101800	46667990	19040	19040	19040	19040	12
549	20230622	101700	46439510	19030	19000	19030	19000	338
550	20230622	101600	40008810	18990	18990	18990	18990	0
551	20230622	101500	40008810	18990	18990	18990	18990	0
552	20230622	101400	40008810	18990	18990	18990	18990	0
553	20230622	101300	40008810	18990	18990	18990	18990	0
554	20230622	101200	40008810	18990	18990	18990	18990	0
555	20230622	101100	40008810	18990	19000	19000	18990	22
556	20230622	101000	39590930	19030	19030	19030	19030	0
557	20230622	100900	39590930	19030	19030	19030	19030	0
558	20230622	100800	39590930	19030	19030	19030	19030	0
559	20230622	100700	39590930	19030	19030	19030	19030	0
560	20230622	100600	39590930	19030	19030	19030	19030	0
561	20230622	100500	39590930	19030	19030	19030	19030	0
562	20230622	100400	39590930	19030	19030	19030	19030	50
563	20230622	100300	38639430	19030	18990	19030	18990	62
564	20230622	100200	37460050	18990	18990	18990	18990	0
565	20230622	100100	37460050	18990	18990	18990	18990	0
566	20230622	100000	37460050	18990	18990	18990	18990	0
567	20230622	095900	37460050	18990	18990	18990	18990	40
568	20230622	095800	36700450	19050	18970	19050	18960	143
569	20230622	095700	33987980	18990	19010	19010	18990	229
570	20230622	095600	29636750	19020	19020	19020	19020	126
571	20230622	095500	27240230	19020	19020	19020	19020	10
572	20230622	095400	27050030	19020	19020	19020	19020	2
573	20230622	095300	27011990	19020	19020	19020	19020	0
574	20230622	095200	27011990	19020	19020	19020	19020	0
575	20230622	095100	27011990	19020	19020	19020	19020	2
576	20230622	095000	26973950	19020	19020	19020	19020	0
577	20230622	094900	26973950	19020	19020	19020	19020	2
578	20230622	094800	26935910	19020	19020	19020	19020	0
579	20230622	094700	26935910	19020	19020	19020	19020	0
580	20230622	094600	26935910	19020	19020	19020	19020	0
581	20230622	094500	26935910	19020	19020	19020	19020	0
582	20230622	094400	26935910	19020	19020	19020	19020	0
583	20230622	094300	26935910	19020	19020	19020	19020	0
584	20230622	094200	26935910	19020	19020	19020	19020	0
585	20230622	094100	26935910	19020	19020	19020	19020	0
586	20230622	094000	26935910	19020	19050	19050	19020	2
587	20230622	093900	26897840	19050	19050	19050	19050	0
588	20230622	093800	26897840	19050	19050	19050	19050	0
589	20230622	093700	26897840	19050	19050	19050	19050	0
590	20230622	093600	26897840	19050	19050	19050	19050	10
591	20230622	093500	26707340	19050	19050	19050	19050	0
592	20230622	093400	26707340	19050	19060	19060	19050	3
593	20230622	093300	26650180	19050	19040	19050	19040	48
594	20230622	093200	25736120	19040	19040	19040	19040	20
595	20230622	093100	25355320	19040	19040	19040	19040	15
596	20230622	093000	25069720	19030	19030	19030	19030	15
597	20230622	092900	24784270	19020	19020	19020	19020	106
598	20230622	092800	22768150	19010	19010	19010	19010	0
599	20230622	092700	22768150	19010	19020	19020	19010	169
600	20230622	092600	19554960	19020	19020	19020	19020	5
601	20230622	092500	19459860	19010	19010	19010	19010	36
602	20230622	092400	18775500	18990	18990	18990	18990	0
603	20230622	092300	18775500	18990	18990	18990	18990	0
604	20230622	092200	18775500	18990	18990	18990	18990	0
605	20230622	092100	18775500	18990	18990	18990	18990	0
606	20230622	092000	18775500	18990	18990	18990	18990	2
607	20230622	091900	18737520	18990	18990	18990	18990	0
608	20230622	091800	18737520	18990	18990	18990	18990	84
609	20230622	091700	17142360	18990	18990	18990	18990	1
610	20230622	091600	17123370	18990	18990	18990	18990	1
611	20230622	091500	17104380	18920	18920	18920	18920	0
612	20230622	091400	17104380	18920	18920	18920	18920	0
613	20230622	091300	17104380	18920	18920	18920	18920	56
614	20230622	091200	16044860	18920	18920	18920	18920	0
615	20230622	091100	16044860	18920	18960	18960	18890	37
616	20230622	091000	15344230	19000	18910	19000	18870	256
617	20230622	090900	10492480	18920	18970	18970	18920	45
618	20230622	090800	9640320	19090	19020	19100	19020	93
619	20230622	090700	7866180	19020	19000	19020	18980	134
620	20230622	090600	5319820	19000	19000	19000	19000	0
621	20230622	090500	5319820	19000	19000	19000	19000	20
622	20230622	090400	4939820	18940	18990	19000	18940	5
623	20230622	090300	4844910	18990	18990	18990	18990	1
624	20230622	090200	4825920	18960	19000	19000	18960	102
625	20230622	090100	2888000	19000	19000	19000	19000	100
626	20230622	090000	988000	19000	19000	19000	19000	52