KissMeData/006840/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	185900	257458150	19020	19020	19020	19020	285
3	20230530	185800	257458150	19020	19020	19020	19020	0
4	20230530	185700	257458150	19020	19020	19020	19020	0
5	20230530	185600	257458150	19020	19020	19020	19020	0
6	20230530	185500	257458150	19020	19020	19020	19020	0
7	20230530	185400	257458150	19020	19020	19020	19020	0
8	20230530	185300	257458150	19020	19020	19020	19020	0
9	20230530	185200	257458150	19020	19020	19020	19020	0
10	20230530	185100	257458150	19020	19020	19020	19020	0
11	20230530	185000	257458150	19020	19020	19020	19020	0
12	20230530	184900	257458150	19020	19020	19020	19020	0
13	20230530	184800	257458150	19020	19020	19020	19020	0
14	20230530	184700	257458150	19020	19020	19020	19020	0
15	20230530	184600	257458150	19020	19020	19020	19020	0
16	20230530	184500	257458150	19020	19020	19020	19020	0
17	20230530	184400	257458150	19020	19020	19020	19020	0
18	20230530	184300	257458150	19020	19020	19020	19020	0
19	20230530	184200	257458150	19020	19020	19020	19020	0
20	20230530	184100	257458150	19020	19020	19020	19020	0
21	20230530	184000	257458150	19020	19020	19020	19020	0
22	20230530	183900	257458150	19020	19020	19020	19020	0
23	20230530	183800	257458150	19020	19020	19020	19020	0
24	20230530	183700	257458150	19020	19020	19020	19020	0
25	20230530	183600	257458150	19020	19020	19020	19020	0
26	20230530	183500	257458150	19020	19020	19020	19020	0
27	20230530	183400	257458150	19020	19020	19020	19020	0
28	20230530	183300	257458150	19020	19020	19020	19020	0
29	20230530	183200	257458150	19020	19020	19020	19020	0
30	20230530	183100	257458150	19020	19020	19020	19020	0
31	20230530	183000	257458150	19020	19020	19020	19020	0
32	20230530	182900	257458150	19020	19020	19020	19020	285
33	20230530	182800	257458150	19020	19020	19020	19020	0
34	20230530	182700	257458150	19020	19020	19020	19020	0
35	20230530	182600	257458150	19020	19020	19020	19020	0
36	20230530	182500	257458150	19020	19020	19020	19020	0
37	20230530	182400	257458150	19020	19020	19020	19020	0
38	20230530	182300	257458150	19020	19020	19020	19020	0
39	20230530	182200	257458150	19020	19020	19020	19020	0
40	20230530	182100	257458150	19020	19020	19020	19020	0
41	20230530	182000	257458150	19020	19020	19020	19020	0
42	20230530	181900	257458150	19020	19020	19020	19020	0
43	20230530	181800	257458150	19020	19020	19020	19020	0
44	20230530	181700	257458150	19020	19020	19020	19020	0
45	20230530	181600	257458150	19020	19020	19020	19020	0
46	20230530	181500	257458150	19020	19020	19020	19020	0
47	20230530	181400	257458150	19020	19020	19020	19020	0
48	20230530	181300	257458150	19020	19020	19020	19020	0
49	20230530	181200	257458150	19020	19020	19020	19020	0
50	20230530	181100	257458150	19020	19020	19020	19020	0
51	20230530	181000	257458150	19020	19020	19020	19020	0
52	20230530	180900	257458150	19020	19020	19020	19020	0
53	20230530	180800	257458150	19020	19020	19020	19020	0
54	20230530	180700	257458150	19020	19020	19020	19020	0
55	20230530	180600	257458150	19020	19020	19020	19020	0
56	20230530	180500	257458150	19020	19020	19020	19020	0
57	20230530	180400	257458150	19020	19020	19020	19020	0
58	20230530	180300	257458150	19020	19020	19020	19020	0
59	20230530	180200	257458150	19020	19020	19020	19020	0
60	20230530	180100	257458150	19020	19020	19020	19020	0
61	20230530	180000	257458150	19020	19020	19020	19020	0
62	20230530	175900	257458150	19020	19020	19020	19020	285
63	20230530	175800	257458150	19020	19020	19020	19020	0
64	20230530	175700	257458150	19020	19020	19020	19020	0
65	20230530	175600	257458150	19020	19020	19020	19020	0
66	20230530	175500	257458150	19020	19020	19020	19020	0
67	20230530	175400	257458150	19020	19020	19020	19020	0
68	20230530	175300	257458150	19020	19020	19020	19020	0
69	20230530	175200	257458150	19020	19020	19020	19020	0
70	20230530	175100	257458150	19020	19020	19020	19020	0
71	20230530	175000	257458150	19020	19020	19020	19020	0
72	20230530	174900	257458150	19020	19020	19020	19020	0
73	20230530	174800	257458150	19020	19020	19020	19020	0
74	20230530	174700	257458150	19020	19020	19020	19020	0
75	20230530	174600	257458150	19020	19020	19020	19020	0
76	20230530	174500	257458150	19020	19020	19020	19020	0
77	20230530	174400	257458150	19020	19020	19020	19020	0
78	20230530	174300	257458150	19020	19020	19020	19020	0
79	20230530	174200	257458150	19020	19020	19020	19020	0
80	20230530	174100	257458150	19020	19020	19020	19020	0
81	20230530	174000	257458150	19020	19020	19020	19020	0
82	20230530	173900	257458150	19020	19020	19020	19020	0
83	20230530	173800	257458150	19020	19020	19020	19020	0
84	20230530	173700	257458150	19020	19020	19020	19020	0
85	20230530	173600	257458150	19020	19020	19020	19020	0
86	20230530	173500	257458150	19020	19020	19020	19020	0
87	20230530	173400	257458150	19020	19020	19020	19020	0
88	20230530	173300	257458150	19020	19020	19020	19020	0
89	20230530	173200	257458150	19020	19020	19020	19020	0
90	20230530	173100	257458150	19020	19020	19020	19020	0
91	20230530	173000	257458150	19020	19020	19020	19020	0
92	20230530	172900	257458150	19020	19020	19020	19020	285
93	20230530	172800	257458150	19020	19020	19020	19020	0
94	20230530	172700	257458150	19020	19020	19020	19020	0
95	20230530	172600	257458150	19020	19020	19020	19020	0
96	20230530	172500	257458150	19020	19020	19020	19020	0
97	20230530	172400	257458150	19020	19020	19020	19020	0
98	20230530	172300	257458150	19020	19020	19020	19020	0
99	20230530	172200	257458150	19020	19020	19020	19020	0
100	20230530	172100	257458150	19020	19020	19020	19020	0
101	20230530	172000	257458150	19020	19020	19020	19020	0
102	20230530	171900	257458150	19020	19020	19020	19020	0
103	20230530	171800	257458150	19020	19020	19020	19020	0
104	20230530	171700	257458150	19020	19020	19020	19020	0
105	20230530	171600	257458150	19020	19020	19020	19020	0
106	20230530	171500	257458150	19020	19020	19020	19020	0
107	20230530	171400	257458150	19020	19020	19020	19020	0
108	20230530	171300	257458150	19020	19020	19020	19020	0
109	20230530	171200	257458150	19020	19020	19020	19020	0
110	20230530	171100	257458150	19020	19020	19020	19020	0
111	20230530	171000	257458150	19020	19020	19020	19020	0
112	20230530	170900	257458150	19020	19020	19020	19020	0
113	20230530	170800	257458150	19020	19020	19020	19020	0
114	20230530	170700	257458150	19020	19020	19020	19020	0
115	20230530	170600	257458150	19020	19020	19020	19020	0
116	20230530	170500	257458150	19020	19020	19020	19020	0
117	20230530	170400	257458150	19020	19020	19020	19020	0
118	20230530	170300	257458150	19020	19020	19020	19020	0
119	20230530	170200	257458150	19020	19020	19020	19020	0
120	20230530	170100	257458150	19020	19020	19020	19020	0
121	20230530	170000	257458150	19020	19020	19020	19020	0
122	20230530	165900	257458150	19020	19020	19020	19020	285
123	20230530	165800	257458150	19020	19020	19020	19020	0
124	20230530	165700	257458150	19020	19020	19020	19020	0
125	20230530	165600	257458150	19020	19020	19020	19020	0
126	20230530	165500	257458150	19020	19020	19020	19020	0
127	20230530	165400	257458150	19020	19020	19020	19020	0
128	20230530	165300	257458150	19020	19020	19020	19020	0
129	20230530	165200	257458150	19020	19020	19020	19020	0
130	20230530	165100	257458150	19020	19020	19020	19020	0
131	20230530	165000	257458150	19020	19020	19020	19020	0
132	20230530	164900	257458150	19020	19020	19020	19020	0
133	20230530	164800	257458150	19020	19020	19020	19020	0
134	20230530	164700	257458150	19020	19020	19020	19020	0
135	20230530	164600	257458150	19020	19020	19020	19020	0
136	20230530	164500	257458150	19020	19020	19020	19020	0
137	20230530	164400	257458150	19020	19020	19020	19020	0
138	20230530	164300	257458150	19020	19020	19020	19020	0
139	20230530	164200	257458150	19020	19020	19020	19020	0
140	20230530	164100	257458150	19020	19020	19020	19020	0
141	20230530	164000	257458150	19020	19020	19020	19020	0
142	20230530	163900	257458150	19020	19020	19020	19020	0
143	20230530	163800	257458150	19020	19020	19020	19020	0
144	20230530	163700	257458150	19020	19020	19020	19020	0
145	20230530	163600	257458150	19020	19020	19020	19020	0
146	20230530	163500	257458150	19020	19020	19020	19020	0
147	20230530	163400	257458150	19020	19020	19020	19020	0
148	20230530	163300	257458150	19020	19020	19020	19020	0
149	20230530	163200	257458150	19020	19020	19020	19020	0
150	20230530	163100	257458150	19020	19020	19020	19020	0
151	20230530	163000	257458150	19020	19020	19020	19020	0
152	20230530	162900	257458150	19020	19020	19020	19020	285
153	20230530	162800	257458150	19020	19020	19020	19020	0
154	20230530	162700	257458150	19020	19020	19020	19020	0
155	20230530	162600	257458150	19020	19020	19020	19020	0
156	20230530	162500	257458150	19020	19020	19020	19020	0
157	20230530	162400	257458150	19020	19020	19020	19020	0
158	20230530	162300	257458150	19020	19020	19020	19020	0
159	20230530	162200	257458150	19020	19020	19020	19020	0
160	20230530	162100	257458150	19020	19020	19020	19020	0
161	20230530	162000	257458150	19020	19020	19020	19020	0
162	20230530	161900	257458150	19020	19020	19020	19020	0
163	20230530	161800	257458150	19020	19020	19020	19020	0
164	20230530	161700	257458150	19020	19020	19020	19020	0
165	20230530	161600	257458150	19020	19020	19020	19020	0
166	20230530	161500	257458150	19020	19020	19020	19020	0
167	20230530	161400	257458150	19020	19020	19020	19020	0
168	20230530	161300	257458150	19020	19020	19020	19020	0
169	20230530	161200	257458150	19020	19020	19020	19020	0
170	20230530	161100	257458150	19020	19020	19020	19020	0
171	20230530	161000	257458150	19020	19020	19020	19020	0
172	20230530	160900	257458150	19020	19020	19020	19020	0
173	20230530	160800	257458150	19020	19020	19020	19020	0
174	20230530	160700	257458150	19020	19020	19020	19020	0
175	20230530	160600	257458150	19020	19020	19020	19020	0
176	20230530	160500	257458150	19020	19020	19020	19020	0
177	20230530	160400	257458150	19020	19020	19020	19020	0
178	20230530	160300	257458150	19020	19020	19020	19020	0
179	20230530	160200	257458150	19020	19020	19020	19020	0
180	20230530	160100	257458150	19020	19020	19020	19020	0
181	20230530	160000	257458150	19020	19020	19020	19020	0
182	20230530	155900	257458150	19020	19020	19020	19020	285
183	20230530	155800	257458150	19020	19020	19020	19020	0
184	20230530	155700	257458150	19020	19020	19020	19020	0
185	20230530	155600	257458150	19020	19020	19020	19020	0
186	20230530	155500	257458150	19020	19020	19020	19020	0
187	20230530	155400	257458150	19020	19020	19020	19020	0
188	20230530	155300	257458150	19020	19020	19020	19020	0
189	20230530	155200	257458150	19020	19020	19020	19020	0
190	20230530	155100	257458150	19020	19020	19020	19020	0
191	20230530	155000	257458150	19020	19020	19020	19020	0
192	20230530	154900	257458150	19020	19020	19020	19020	0
193	20230530	154800	257458150	19020	19020	19020	19020	0
194	20230530	154700	257458150	19020	19020	19020	19020	0
195	20230530	154600	257458150	19020	19020	19020	19020	0
196	20230530	154500	257458150	19020	19020	19020	19020	0
197	20230530	154400	257458150	19020	19020	19020	19020	0
198	20230530	154300	257458150	19020	19020	19020	19020	0
199	20230530	154200	257458150	19020	19020	19020	19020	0
200	20230530	154100	257458150	19020	19020	19020	19020	0
201	20230530	154000	257458150	19020	19020	19020	19020	0
202	20230530	153900	257458150	19020	19020	19020	19020	0
203	20230530	153800	257458150	19020	19020	19020	19020	0
204	20230530	153700	257458150	19020	19020	19020	19020	0
205	20230530	153600	257458150	19020	19020	19020	19020	0
206	20230530	153500	257458150	19020	19020	19020	19020	0
207	20230530	153400	257458150	19020	19020	19020	19020	0
208	20230530	153300	257458150	19020	19020	19020	19020	0
209	20230530	153200	257458150	19020	19020	19020	19020	0
210	20230530	153100	257458150	19020	19020	19020	19020	0
211	20230530	153000	257458150	19020	19020	19020	19020	285
212	20230530	152900	252037450	19020	19020	19020	19020	0
213	20230530	152800	252037450	19020	19020	19020	19020	0
214	20230530	152700	252037450	19020	19020	19020	19020	0
215	20230530	152600	252037450	19020	19020	19020	19020	0
216	20230530	152500	252037450	19020	19020	19020	19020	0
217	20230530	152400	252037450	19020	19020	19020	19020	0
218	20230530	152300	252037450	19020	19020	19020	19020	0
219	20230530	152200	252037450	19020	19020	19020	19020	0
220	20230530	152100	252037450	19020	19020	19020	19020	0
221	20230530	152000	252037450	19020	19020	19020	19020	0
222	20230530	151900	252037450	19020	19020	19090	19020	25
223	20230530	151800	251561390	19090	19090	19090	19090	0
224	20230530	151700	251561390	19090	19090	19090	19090	0
225	20230530	151600	251561390	19090	19090	19090	19090	0
226	20230530	151500	251561390	19090	19080	19090	19080	3
227	20230530	151400	251504130	19120	19120	19120	19120	0
228	20230530	151300	251504130	19120	19010	19120	19010	34
229	20230530	151200	250854960	19000	19010	19150	19000	209
230	20230530	151100	246864130	19000	19000	19000	19000	0
231	20230530	151000	246864130	19000	19000	19000	19000	2
232	20230530	150900	246826130	19000	19000	19000	19000	4
233	20230530	150800	246750130	19010	19010	19010	19010	1
234	20230530	150700	246731120	18900	18900	18900	18900	0
235	20230530	150600	246731120	18900	18900	18900	18900	0
236	20230530	150500	246731120	18900	18900	18900	18900	0
237	20230530	150400	246731120	18900	19050	19050	18900	940
238	20230530	150300	228857540	19050	19050	19050	19050	2
239	20230530	150200	228819440	19050	19050	19050	19050	2
240	20230530	150100	228781340	19060	19060	19060	19060	2
241	20230530	150000	228743220	19080	19080	19080	19080	15
242	20230530	145900	228457020	19080	19080	19080	19080	0
243	20230530	145800	228457020	19080	19080	19080	19080	0
244	20230530	145700	228457020	19080	19090	19090	19080	2
245	20230530	145600	228418850	19070	19070	19070	19070	66
246	20230530	145500	227160230	19100	19100	19100	19100	1
247	20230530	145400	227141130	19090	19090	19090	19090	0
248	20230530	145300	227141130	19090	19090	19090	19090	0
249	20230530	145200	227141130	19090	19090	19090	19090	0
250	20230530	145100	227141130	19090	19090	19100	19090	205
251	20230530	145000	223225700	19090	19090	19090	19090	1
252	20230530	144900	223206610	19100	19100	19100	19100	0
253	20230530	144800	223206610	19100	19100	19100	19100	0
254	20230530	144700	223206610	19100	19070	19100	19070	217
255	20230530	144600	219068210	19070	19070	19070	19070	58
256	20230530	144500	217962150	19050	19050	19050	19050	0
257	20230530	144400	217962150	19050	19050	19050	19050	0
258	20230530	144300	217962150	19050	19090	19090	19050	1504
259	20230530	144200	189297940	19090	19090	19090	19090	0
260	20230530	144100	189297940	19090	19090	19090	19090	0
261	20230530	144000	189297940	19090	19090	19090	19090	68
262	20230530	143900	187999820	19100	19100	19100	19100	0
263	20230530	143800	187999820	19100	19100	19100	19100	20
264	20230530	143700	187617820	19100	19100	19100	19100	0
265	20230530	143600	187617820	19100	19100	19100	19100	1
266	20230530	143500	187598720	19100	19120	19120	19100	418
267	20230530	143400	179612640	19120	19120	19120	19120	0
268	20230530	143300	179612640	19120	19120	19120	19120	0
269	20230530	143200	179612640	19120	19120	19120	19120	0
270	20230530	143100	179612640	19120	19120	19120	19120	30
271	20230530	143000	179039040	19120	19120	19120	19120	0
272	20230530	142900	179039040	19120	19120	19120	19120	0
273	20230530	142800	179039040	19120	19120	19120	19120	0
274	20230530	142700	179039040	19120	19120	19120	19120	0
275	20230530	142600	179039040	19120	19120	19120	19120	0
276	20230530	142500	179039040	19120	19120	19120	19120	0
277	20230530	142400	179039040	19120	19120	19120	19120	0
278	20230530	142300	179039040	19120	19140	19140	19120	100
279	20230530	142200	177126340	19180	19180	19180	19180	10
280	20230530	142100	176934540	19140	19140	19140	19140	0
281	20230530	142000	176934540	19140	19140	19140	19140	0
282	20230530	141900	176934540	19140	19140	19140	19140	100
283	20230530	141800	175020540	19140	19140	19140	19140	1
284	20230530	141700	175001400	19180	19180	19180	19180	1
285	20230530	141600	174982220	19180	19180	19180	19180	0
286	20230530	141500	174982220	19180	19180	19180	19180	0
287	20230530	141400	174982220	19180	19180	19180	19180	0
288	20230530	141300	174982220	19180	19180	19180	19180	0
289	20230530	141200	174982220	19180	19180	19180	19180	16
290	20230530	141100	174675340	19200	19190	19200	19190	22
291	20230530	141000	174253060	19180	19180	19180	19180	0
292	20230530	140900	174253060	19180	19180	19180	19180	2
293	20230530	140800	174214700	19190	19190	19190	19190	0
294	20230530	140700	174214700	19190	19190	19190	19190	0
295	20230530	140600	174214700	19190	19190	19190	19190	0
296	20230530	140500	174214700	19190	19190	19190	19190	0
297	20230530	140400	174214700	19190	19190	19190	19190	0
298	20230530	140300	174214700	19190	19190	19190	19190	138
299	20230530	140200	171566480	19200	19200	19200	19200	0
300	20230530	140100	171566480	19200	19190	19200	19190	77
301	20230530	140000	170088160	19190	19190	19190	19190	3
302	20230530	135900	170030590	19190	19190	19190	19190	0
303	20230530	135800	170030590	19190	19190	19190	19190	0
304	20230530	135700	170030590	19190	19190	19190	19190	2
305	20230530	135600	169992210	19180	19180	19180	19180	0
306	20230530	135500	169992210	19180	19180	19180	19180	2
307	20230530	135400	169953850	19190	19190	19190	19190	0
308	20230530	135300	169953850	19190	19190	19190	19190	2
309	20230530	135200	169915470	19190	19190	19190	19190	2
310	20230530	135100	169877090	19190	19190	19190	19190	15
311	20230530	135000	169589240	19190	19200	19200	19190	83
312	20230530	134900	167996420	19200	19200	19200	19200	0
313	20230530	134800	167996420	19200	19200	19200	19200	0
314	20230530	134700	167996420	19200	19200	19200	19200	0
315	20230530	134600	167996420	19200	19200	19200	19200	0
316	20230530	134500	167996420	19200	19200	19200	19200	10
317	20230530	134400	167804420	19200	19200	19200	19200	1
318	20230530	134300	167785220	19190	19190	19190	19190	0
319	20230530	134200	167785220	19190	19200	19200	19190	11
320	20230530	134100	167574120	19160	19160	19160	19160	0
321	20230530	134000	167574120	19160	19160	19160	19160	0
322	20230530	133900	167574120	19160	19160	19160	19160	0
323	20230530	133800	167574120	19160	19160	19160	19160	0
324	20230530	133700	167574120	19160	19160	19160	19160	0
325	20230530	133600	167574120	19160	19160	19160	19160	0
326	20230530	133500	167574120	19160	19160	19160	19160	0
327	20230530	133400	167574120	19160	19160	19160	19160	0
328	20230530	133300	167574120	19160	19160	19160	19160	0
329	20230530	133200	167574120	19160	19160	19160	19160	0
330	20230530	133100	167574120	19160	19160	19160	19160	1
331	20230530	133000	167554960	19220	19170	19270	19170	129
332	20230530	132900	165073290	19190	19190	19190	19190	0
333	20230530	132800	165073290	19190	19190	19190	19190	0
334	20230530	132700	165073290	19190	19190	19190	19190	0
335	20230530	132600	165073290	19190	19190	19190	19190	0
336	20230530	132500	165073290	19190	19190	19190	19190	0
337	20230530	132400	165073290	19190	19190	19190	19190	0
338	20230530	132300	165073290	19190	19190	19190	19190	0
339	20230530	132200	165073290	19190	19190	19190	19190	0
340	20230530	132100	165073290	19190	19190	19190	19190	0
341	20230530	132000	165073290	19190	19190	19190	19190	88
342	20230530	131900	163384570	19190	19190	19190	19190	0
343	20230530	131800	163384570	19190	19190	19190	19190	0
344	20230530	131700	163384570	19190	19140	19190	19140	21
345	20230530	131600	162982580	19140	19140	19140	19140	1
346	20230530	131500	162963440	19140	19140	19140	19140	0
347	20230530	131400	162963440	19140	19140	19140	19140	0
348	20230530	131300	162963440	19140	19140	19140	19140	0
349	20230530	131200	162963440	19140	19140	19140	19140	0
350	20230530	131100	162963440	19140	19140	19140	19140	0
351	20230530	131000	162963440	19140	19140	19140	19140	0
352	20230530	130900	162963440	19140	19140	19140	19140	0
353	20230530	130800	162963440	19140	19140	19140	19140	0
354	20230530	130700	162963440	19140	19140	19140	19140	0
355	20230530	130600	162963440	19140	19140	19140	19140	0
356	20230530	130500	162963440	19140	19140	19140	19140	1
357	20230530	130400	162944300	19130	19130	19130	19130	36
358	20230530	130300	162255620	19230	19230	19230	19230	0
359	20230530	130200	162255620	19230	19230	19230	19230	4
360	20230530	130100	162178700	19230	19230	19230	19230	0
361	20230530	130000	162178700	19230	19230	19230	19230	61
362	20230530	125900	161005670	19280	19280	19280	19280	11
363	20230530	125800	160793590	19280	19280	19280	19280	0
364	20230530	125700	160793590	19280	19280	19280	19280	0
365	20230530	125600	160793590	19280	19280	19280	19280	0
366	20230530	125500	160793590	19280	19280	19280	19280	0
367	20230530	125400	160793590	19280	19280	19280	19280	0
368	20230530	125300	160793590	19280	19230	19280	19230	21
369	20230530	125200	160389130	19230	19230	19230	19230	0
370	20230530	125100	160389130	19230	19230	19230	19230	0
371	20230530	125000	160389130	19230	19230	19230	19230	27
372	20230530	124900	159869920	19230	19230	19230	19230	0
373	20230530	124800	159869920	19230	19230	19230	19230	3
374	20230530	124700	159812230	19230	19230	19230	19230	1
375	20230530	124600	159793000	19260	19180	19260	19180	312
376	20230530	124500	153802360	19130	19130	19130	19130	0
377	20230530	124400	153802360	19130	19130	19130	19130	0
378	20230530	124300	153802360	19130	19130	19130	19130	0
379	20230530	124200	153802360	19130	19130	19130	19130	0
380	20230530	124100	153802360	19130	19130	19130	19130	0
381	20230530	124000	153802360	19130	19130	19130	19130	27
382	20230530	123900	153285850	19100	19100	19100	19100	0
383	20230530	123800	153285850	19100	19110	19110	19100	194
384	20230530	123700	149580250	19150	19150	19150	19150	0
385	20230530	123600	149580250	19150	19150	19150	19150	0
386	20230530	123500	149580250	19150	19150	19150	19150	0
387	20230530	123400	149580250	19150	19150	19150	19150	0
388	20230530	123300	149580250	19150	19150	19150	19150	0
389	20230530	123200	149580250	19150	19150	19150	19150	0
390	20230530	123100	149580250	19150	19150	19150	19150	0
391	20230530	123000	149580250	19150	19150	19150	19150	64
392	20230530	122900	148354650	19110	19110	19110	19110	0
393	20230530	122800	148354650	19110	19110	19110	19110	0
394	20230530	122700	148354650	19110	19110	19110	19110	0
395	20230530	122600	148354650	19110	19110	19110	19110	0
396	20230530	122500	148354650	19110	19110	19110	19110	0
397	20230530	122400	148354650	19110	19110	19110	19110	5
398	20230530	122300	148259100	19110	19110	19110	19110	0
399	20230530	122200	148259100	19110	19110	19110	19110	0
400	20230530	122100	148259100	19110	19110	19110	19110	0
401	20230530	122000	148259100	19110	19110	19110	19110	0
402	20230530	121900	148259100	19110	19120	19120	19110	100
403	20230530	121800	146347710	19160	19160	19160	19160	0
404	20230530	121700	146347710	19160	19160	19160	19160	0
405	20230530	121600	146347710	19160	19160	19160	19160	0
406	20230530	121500	146347710	19160	19160	19160	19160	0
407	20230530	121400	146347710	19160	19170	19170	19160	101
408	20230530	121300	144412260	19180	19180	19180	19180	0
409	20230530	121200	144412260	19180	19180	19180	19180	0
410	20230530	121100	144412260	19180	19180	19180	19180	0
411	20230530	121000	144412260	19180	19180	19180	19180	0
412	20230530	120900	144412260	19180	19180	19180	19180	7
413	20230530	120800	144278000	19180	19220	19220	19180	967
414	20230530	120700	125692300	19260	19260	19260	19260	1
415	20230530	120600	125673040	19220	19220	19220	19220	0
416	20230530	120500	125673040	19220	19220	19220	19220	0
417	20230530	120400	125673040	19220	19220	19220	19220	0
418	20230530	120300	125673040	19220	19220	19220	19220	3
419	20230530	120200	125615380	19220	19220	19220	19220	5
420	20230530	120100	125519280	19220	19220	19220	19220	0
421	20230530	120000	125519280	19220	19220	19220	19220	0
422	20230530	115900	125519280	19220	19220	19220	19220	0
423	20230530	115800	125519280	19220	19220	19220	19220	500
424	20230530	115700	115909280	19220	19230	19230	19220	500
425	20230530	115600	106297590	19230	19230	19230	19230	0
426	20230530	115500	106297590	19230	19230	19230	19230	0
427	20230530	115400	106297590	19230	19230	19230	19230	0
428	20230530	115300	106297590	19230	19230	19230	19230	0
429	20230530	115200	106297590	19230	19230	19230	19230	0
430	20230530	115100	106297590	19230	19230	19230	19230	0
431	20230530	115000	106297590	19230	19230	19230	19230	0
432	20230530	114900	106297590	19230	19230	19230	19230	0
433	20230530	114800	106297590	19230	19230	19230	19230	0
434	20230530	114700	106297590	19230	19230	19230	19230	0
435	20230530	114600	106297590	19230	19230	19230	19230	0
436	20230530	114500	106297590	19230	19230	19230	19230	0
437	20230530	114400	106297590	19230	19230	19230	19230	0
438	20230530	114300	106297590	19230	19230	19230	19230	0
439	20230530	114200	106297590	19230	19230	19230	19230	0
440	20230530	114100	106297590	19230	19230	19230	19230	0
441	20230530	114000	106297590	19230	19230	19230	19230	0
442	20230530	113900	106297590	19230	19230	19230	19230	11
443	20230530	113800	106086060	19250	19250	19250	19250	1
444	20230530	113700	106066810	19220	19220	19220	19220	258
445	20230530	113600	101108050	19200	19200	19200	19200	0
446	20230530	113500	101108050	19200	19200	19200	19200	357
447	20230530	113400	94253650	19190	19190	19190	19190	0
448	20230530	113300	94253650	19190	19190	19190	19190	0
449	20230530	113200	94253650	19190	19190	19190	19190	1
450	20230530	113100	94234460	19170	19170	19170	19170	0
451	20230530	113000	94234460	19170	19170	19170	19170	0
452	20230530	112900	94234460	19170	19170	19170	19170	0
453	20230530	112800	94234460	19170	19170	19170	19170	0
454	20230530	112700	94234460	19170	19170	19170	19170	0
455	20230530	112600	94234460	19170	19170	19170	19170	0
456	20230530	112500	94234460	19170	19170	19170	19170	0
457	20230530	112400	94234460	19170	19120	19170	19120	17
458	20230530	112300	93908870	19120	19120	19120	19120	0
459	20230530	112200	93908870	19120	19120	19120	19120	0
460	20230530	112100	93908870	19120	19120	19120	19120	3
461	20230530	112000	93851510	19120	19120	19120	19120	0
462	20230530	111900	93851510	19120	19120	19120	19120	0
463	20230530	111800	93851510	19120	19120	19120	19120	4
464	20230530	111700	93775030	19120	19120	19120	19120	1
465	20230530	111600	93755910	19120	19120	19120	19120	1
466	20230530	111500	93736790	19100	19100	19100	19100	0
467	20230530	111400	93736790	19100	19110	19110	19100	400
468	20230530	111300	86093870	19120	19120	19120	19120	1
469	20230530	111200	86074750	19120	19120	19120	19120	0
470	20230530	111100	86074750	19120	19120	19120	19120	1
471	20230530	111000	86055630	19120	19120	19120	19120	0
472	20230530	110900	86055630	19120	19120	19120	19120	200
473	20230530	110800	82231630	19120	19120	19120	19120	0
474	20230530	110700	82231630	19120	19150	19150	19120	494
475	20230530	110600	72779070	19160	19170	19170	19160	53
476	20230530	110500	71763490	19170	19170	19170	19170	0
477	20230530	110400	71763490	19170	19170	19170	19170	71
478	20230530	110300	70402420	19200	19200	19200	19200	0
479	20230530	110200	70402420	19200	19200	19200	19200	0
480	20230530	110100	70402420	19200	19200	19200	19200	0
481	20230530	110000	70402420	19200	19200	19200	19200	3
482	20230530	105900	70344820	19200	19200	19200	19200	0
483	20230530	105800	70344820	19200	19200	19200	19200	0
484	20230530	105700	70344820	19200	19200	19200	19200	0
485	20230530	105600	70344820	19200	19200	19200	19200	0
486	20230530	105500	70344820	19200	19200	19200	19200	0
487	20230530	105400	70344820	19200	19200	19200	19200	0
488	20230530	105300	70344820	19200	19200	19200	19200	0
489	20230530	105200	70344820	19200	19200	19200	19200	8
490	20230530	105100	70191220	19200	19200	19200	19200	0
491	20230530	105000	70191220	19200	19200	19200	19200	0
492	20230530	104900	70191220	19200	19200	19200	19200	63
493	20230530	104800	68981620	19220	19220	19220	19220	0
494	20230530	104700	68981620	19220	19220	19220	19220	0
495	20230530	104600	68981620	19220	19220	19220	19220	0
496	20230530	104500	68981620	19220	19220	19220	19220	0
497	20230530	104400	68981620	19220	19220	19220	19220	0
498	20230530	104300	68981620	19220	19220	19220	19220	0
499	20230530	104200	68981620	19220	19220	19220	19220	0
500	20230530	104100	68981620	19220	19220	19220	19220	0
501	20230530	104000	68981620	19220	19220	19220	19220	0
502	20230530	103900	68981620	19220	19220	19220	19220	0
503	20230530	103800	68981620	19220	19220	19220	19220	0
504	20230530	103700	68981620	19220	19220	19220	19220	0
505	20230530	103600	68981620	19220	19220	19220	19220	0
506	20230530	103500	68981620	19220	19220	19220	19220	0
507	20230530	103400	68981620	19220	19220	19220	19220	0
508	20230530	103300	68981620	19220	19220	19220	19220	22
509	20230530	103200	68558780	19200	19200	19200	19200	10
510	20230530	103100	68366780	19200	19200	19200	19200	21
511	20230530	103000	67963580	19200	19200	19200	19200	0
512	20230530	102900	67963580	19200	19200	19200	19200	0
513	20230530	102800	67963580	19200	19210	19210	19200	133
514	20230530	102700	65409650	19210	19210	19210	19210	10
515	20230530	102600	65217550	19200	19200	19200	19200	0
516	20230530	102500	65217550	19200	19200	19200	19200	0
517	20230530	102400	65217550	19200	19200	19200	19200	6
518	20230530	102300	65102350	19210	19210	19210	19210	0
519	20230530	102200	65102350	19210	19210	19210	19210	0
520	20230530	102100	65102350	19210	19210	19210	19210	0
521	20230530	102000	65102350	19210	19210	19210	19210	1
522	20230530	101900	65083140	19210	19210	19210	19210	0
523	20230530	101800	65083140	19210	19210	19210	19210	1
524	20230530	101700	65063930	19210	19210	19210	19210	0
525	20230530	101600	65063930	19210	19210	19210	19210	0
526	20230530	101500	65063930	19210	19210	19210	19210	0
527	20230530	101400	65063930	19210	19210	19210	19210	0
528	20230530	101300	65063930	19210	19210	19210	19210	0
529	20230530	101200	65063930	19210	19160	19210	19160	245
530	20230530	101100	60368240	19150	19150	19150	19150	20
531	20230530	101000	59985240	19150	19150	19150	19150	0
532	20230530	100900	59985240	19150	19150	19150	19150	59
533	20230530	100800	58855390	19110	19110	19110	19110	0
534	20230530	100700	58855390	19110	19110	19110	19110	0
535	20230530	100600	58855390	19110	19110	19110	19110	0
536	20230530	100500	58855390	19110	19110	19110	19110	0
537	20230530	100400	58855390	19110	19110	19110	19110	0
538	20230530	100300	58855390	19110	19120	19120	19110	200
539	20230530	100200	55033080	19120	19120	19120	19120	0
540	20230530	100100	55033080	19120	19120	19120	19120	0
541	20230530	100000	55033080	19120	19120	19120	19120	0
542	20230530	095900	55033080	19120	19120	19120	19120	0
543	20230530	095800	55033080	19120	19120	19120	19120	0
544	20230530	095700	55033080	19120	19120	19120	19120	0
545	20230530	095600	55033080	19120	19120	19120	19120	0
546	20230530	095500	55033080	19120	19160	19160	19120	30
547	20230530	095400	54459240	19160	19170	19170	19160	50
548	20230530	095300	53501220	19210	19210	19210	19210	0
549	20230530	095200	53501220	19210	19210	19210	19210	73
550	20230530	095100	52098890	19210	19210	19210	19210	1
551	20230530	095000	52079680	19220	19220	19220	19220	1
552	20230530	094900	52060460	19160	19160	19160	19160	0
553	20230530	094800	52060460	19160	19160	19160	19160	0
554	20230530	094700	52060460	19160	19160	19160	19160	0
555	20230530	094600	52060460	19160	19160	19160	19160	93
556	20230530	094500	50278580	19150	19150	19150	19150	350
557	20230530	094400	43576080	19150	19200	19200	19100	303
558	20230530	094300	37775830	19200	19200	19200	19200	6
559	20230530	094200	37660630	19200	19290	19290	19200	1582
560	20230530	094100	7220970	19290	19290	19290	19290	0
561	20230530	094000	7220970	19290	19290	19290	19290	0
562	20230530	093900	7220970	19290	19290	19290	19290	0
563	20230530	093800	7220970	19290	19290	19290	19290	0
564	20230530	093700	7220970	19290	19290	19290	19290	0
565	20230530	093600	7220970	19290	19300	19300	19290	15
566	20230530	093500	6931560	19310	19310	19310	19310	1
567	20230530	093400	6912250	19320	19310	19360	19300	76
568	20230530	093300	5444710	19360	19360	19360	19360	0
569	20230530	093200	5444710	19360	19360	19360	19360	7
570	20230530	093100	5309190	19360	19360	19360	19360	0
571	20230530	093000	5309190	19360	19360	19360	19360	5
572	20230530	092900	5212390	19360	19360	19360	19360	0
573	20230530	092800	5212390	19360	19360	19360	19360	0
574	20230530	092700	5212390	19360	19360	19360	19360	0
575	20230530	092600	5212390	19360	19360	19360	19360	0
576	20230530	092500	5212390	19360	19360	19360	19360	0
577	20230530	092400	5212390	19360	19360	19360	19360	3
578	20230530	092300	5154310	19310	19310	19310	19310	0
579	20230530	092200	5154310	19310	19310	19310	19310	0
580	20230530	092100	5154310	19310	19310	19310	19310	0
581	20230530	092000	5154310	19310	19310	19310	19310	0
582	20230530	091900	5154310	19310	19310	19310	19310	76
583	20230530	091800	3686750	19310	19310	19310	19310	0
584	20230530	091700	3686750	19310	19310	19310	19310	0
585	20230530	091600	3686750	19310	19320	19320	19310	19
586	20230530	091500	3319740	19360	19360	19360	19360	0
587	20230530	091400	3319740	19360	19360	19360	19360	2
588	20230530	091300	3281020	19370	19370	19370	19370	0
589	20230530	091200	3281020	19370	19370	19370	19370	0
590	20230530	091100	3281020	19370	19370	19370	19370	12
591	20230530	091000	3048580	19390	19410	19410	19390	4
592	20230530	090900	2970980	19410	19440	19440	19410	97
593	20230530	090800	1087400	19450	19450	19450	19450	0
594	20230530	090700	1087400	19450	19450	19450	19450	0
595	20230530	090600	1087400	19450	19450	19450	19450	5
596	20230530	090500	990150	19440	19440	19440	19440	0
597	20230530	090400	990150	19440	19440	19440	19440	0
598	20230530	090300	990150	19440	19440	19440	19440	0
599	20230530	090200	990150	19440	19440	19440	19440	1
600	20230530	090100	970710	19440	19440	19440	19440	0
601	20230530	090000	970710	19440	19410	19450	19410	50