KissMeData/000440/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204400	276775220	19020	19020	19020	19020	468
3	20230622	204300	276775220	19020	19020	19020	19020	0
4	20230622	204200	276775220	19020	19020	19020	19020	0
5	20230622	204100	276775220	19020	19020	19020	19020	0
6	20230622	204000	276775220	19020	19020	19020	19020	0
7	20230622	203900	276775220	19020	19020	19020	19020	0
8	20230622	203800	276775220	19020	19020	19020	19020	0
9	20230622	203700	276775220	19020	19020	19020	19020	0
10	20230622	203600	276775220	19020	19020	19020	19020	0
11	20230622	203500	276775220	19020	19020	19020	19020	0
12	20230622	203400	276775220	19020	19020	19020	19020	0
13	20230622	203300	276775220	19020	19020	19020	19020	0
14	20230622	203200	276775220	19020	19020	19020	19020	0
15	20230622	203100	276775220	19020	19020	19020	19020	0
16	20230622	203000	276775220	19020	19020	19020	19020	0
17	20230622	202900	276775220	19020	19020	19020	19020	0
18	20230622	202800	276775220	19020	19020	19020	19020	0
19	20230622	202700	276775220	19020	19020	19020	19020	0
20	20230622	202600	276775220	19020	19020	19020	19020	0
21	20230622	202500	276775220	19020	19020	19020	19020	0
22	20230622	202400	276775220	19020	19020	19020	19020	0
23	20230622	202300	276775220	19020	19020	19020	19020	0
24	20230622	202200	276775220	19020	19020	19020	19020	0
25	20230622	202100	276775220	19020	19020	19020	19020	0
26	20230622	202000	276775220	19020	19020	19020	19020	0
27	20230622	201900	276775220	19020	19020	19020	19020	0
28	20230622	201800	276775220	19020	19020	19020	19020	0
29	20230622	201700	276775220	19020	19020	19020	19020	0
30	20230622	201600	276775220	19020	19020	19020	19020	0
31	20230622	201500	276775220	19020	19020	19020	19020	0
32	20230622	201400	276775220	19020	19020	19020	19020	468
33	20230622	201300	276775220	19020	19020	19020	19020	0
34	20230622	201200	276775220	19020	19020	19020	19020	0
35	20230622	201100	276775220	19020	19020	19020	19020	0
36	20230622	201000	276775220	19020	19020	19020	19020	0
37	20230622	200900	276775220	19020	19020	19020	19020	0
38	20230622	200800	276775220	19020	19020	19020	19020	0
39	20230622	200700	276775220	19020	19020	19020	19020	0
40	20230622	200600	276775220	19020	19020	19020	19020	0
41	20230622	200500	276775220	19020	19020	19020	19020	0
42	20230622	200400	276775220	19020	19020	19020	19020	0
43	20230622	200300	276775220	19020	19020	19020	19020	0
44	20230622	200200	276775220	19020	19020	19020	19020	0
45	20230622	200100	276775220	19020	19020	19020	19020	0
46	20230622	200000	276775220	19020	19020	19020	19020	0
47	20230622	195900	276775220	19020	19020	19020	19020	0
48	20230622	195800	276775220	19020	19020	19020	19020	0
49	20230622	195700	276775220	19020	19020	19020	19020	0
50	20230622	195600	276775220	19020	19020	19020	19020	0
51	20230622	195500	276775220	19020	19020	19020	19020	0
52	20230622	195400	276775220	19020	19020	19020	19020	0
53	20230622	195300	276775220	19020	19020	19020	19020	0
54	20230622	195200	276775220	19020	19020	19020	19020	0
55	20230622	195100	276775220	19020	19020	19020	19020	0
56	20230622	195000	276775220	19020	19020	19020	19020	0
57	20230622	194900	276775220	19020	19020	19020	19020	0
58	20230622	194800	276775220	19020	19020	19020	19020	0
59	20230622	194700	276775220	19020	19020	19020	19020	0
60	20230622	194600	276775220	19020	19020	19020	19020	0
61	20230622	194500	276775220	19020	19020	19020	19020	0
62	20230622	194400	276775220	19020	19020	19020	19020	468
63	20230622	194300	276775220	19020	19020	19020	19020	0
64	20230622	194200	276775220	19020	19020	19020	19020	0
65	20230622	194100	276775220	19020	19020	19020	19020	0
66	20230622	194000	276775220	19020	19020	19020	19020	0
67	20230622	193900	276775220	19020	19020	19020	19020	0
68	20230622	193800	276775220	19020	19020	19020	19020	0
69	20230622	193700	276775220	19020	19020	19020	19020	0
70	20230622	193600	276775220	19020	19020	19020	19020	0
71	20230622	193500	276775220	19020	19020	19020	19020	0
72	20230622	193400	276775220	19020	19020	19020	19020	0
73	20230622	193300	276775220	19020	19020	19020	19020	0
74	20230622	193200	276775220	19020	19020	19020	19020	0
75	20230622	193100	276775220	19020	19020	19020	19020	0
76	20230622	193000	276775220	19020	19020	19020	19020	0
77	20230622	192900	276775220	19020	19020	19020	19020	0
78	20230622	192800	276775220	19020	19020	19020	19020	0
79	20230622	192700	276775220	19020	19020	19020	19020	0
80	20230622	192600	276775220	19020	19020	19020	19020	0
81	20230622	192500	276775220	19020	19020	19020	19020	0
82	20230622	192400	276775220	19020	19020	19020	19020	0
83	20230622	192300	276775220	19020	19020	19020	19020	0
84	20230622	192200	276775220	19020	19020	19020	19020	0
85	20230622	192100	276775220	19020	19020	19020	19020	0
86	20230622	192000	276775220	19020	19020	19020	19020	0
87	20230622	191900	276775220	19020	19020	19020	19020	0
88	20230622	191800	276775220	19020	19020	19020	19020	0
89	20230622	191700	276775220	19020	19020	19020	19020	0
90	20230622	191600	276775220	19020	19020	19020	19020	0
91	20230622	191500	276775220	19020	19020	19020	19020	0
92	20230622	191400	276775220	19020	19020	19020	19020	468
93	20230622	191300	276775220	19020	19020	19020	19020	0
94	20230622	191200	276775220	19020	19020	19020	19020	0
95	20230622	191100	276775220	19020	19020	19020	19020	0
96	20230622	191000	276775220	19020	19020	19020	19020	0
97	20230622	190900	276775220	19020	19020	19020	19020	0
98	20230622	190800	276775220	19020	19020	19020	19020	0
99	20230622	190700	276775220	19020	19020	19020	19020	0
100	20230622	190600	276775220	19020	19020	19020	19020	0
101	20230622	190500	276775220	19020	19020	19020	19020	0
102	20230622	190400	276775220	19020	19020	19020	19020	0
103	20230622	190300	276775220	19020	19020	19020	19020	0
104	20230622	190200	276775220	19020	19020	19020	19020	0
105	20230622	190100	276775220	19020	19020	19020	19020	0
106	20230622	190000	276775220	19020	19020	19020	19020	0
107	20230622	185900	276775220	19020	19020	19020	19020	0
108	20230622	185800	276775220	19020	19020	19020	19020	0
109	20230622	185700	276775220	19020	19020	19020	19020	0
110	20230622	185600	276775220	19020	19020	19020	19020	0
111	20230622	185500	276775220	19020	19020	19020	19020	0
112	20230622	185400	276775220	19020	19020	19020	19020	0
113	20230622	185300	276775220	19020	19020	19020	19020	0
114	20230622	185200	276775220	19020	19020	19020	19020	0
115	20230622	185100	276775220	19020	19020	19020	19020	0
116	20230622	185000	276775220	19020	19020	19020	19020	0
117	20230622	184900	276775220	19020	19020	19020	19020	0
118	20230622	184800	276775220	19020	19020	19020	19020	0
119	20230622	184700	276775220	19020	19020	19020	19020	0
120	20230622	184600	276775220	19020	19020	19020	19020	0
121	20230622	184500	276775220	19020	19020	19020	19020	0
122	20230622	184400	276775220	19020	19020	19020	19020	468
123	20230622	184300	276775220	19020	19020	19020	19020	0
124	20230622	184200	276775220	19020	19020	19020	19020	0
125	20230622	184100	276775220	19020	19020	19020	19020	0
126	20230622	184000	276775220	19020	19020	19020	19020	0
127	20230622	183900	276775220	19020	19020	19020	19020	0
128	20230622	183800	276775220	19020	19020	19020	19020	0
129	20230622	183700	276775220	19020	19020	19020	19020	0
130	20230622	183600	276775220	19020	19020	19020	19020	0
131	20230622	183500	276775220	19020	19020	19020	19020	0
132	20230622	183400	276775220	19020	19020	19020	19020	0
133	20230622	183300	276775220	19020	19020	19020	19020	0
134	20230622	183200	276775220	19020	19020	19020	19020	0
135	20230622	183100	276775220	19020	19020	19020	19020	0
136	20230622	183000	276775220	19020	19020	19020	19020	0
137	20230622	182900	276775220	19020	19020	19020	19020	0
138	20230622	182800	276775220	19020	19020	19020	19020	0
139	20230622	182700	276775220	19020	19020	19020	19020	0
140	20230622	182600	276775220	19020	19020	19020	19020	0
141	20230622	182500	276775220	19020	19020	19020	19020	0
142	20230622	182400	276775220	19020	19020	19020	19020	0
143	20230622	182300	276775220	19020	19020	19020	19020	0
144	20230622	182200	276775220	19020	19020	19020	19020	0
145	20230622	182100	276775220	19020	19020	19020	19020	0
146	20230622	182000	276775220	19020	19020	19020	19020	0
147	20230622	181900	276775220	19020	19020	19020	19020	0
148	20230622	181800	276775220	19020	19020	19020	19020	0
149	20230622	181700	276775220	19020	19020	19020	19020	0
150	20230622	181600	276775220	19020	19020	19020	19020	0
151	20230622	181500	276775220	19020	19020	19020	19020	0
152	20230622	181400	276775220	19020	19020	19020	19020	468
153	20230622	181300	276775220	19020	19020	19020	19020	0
154	20230622	181200	276775220	19020	19020	19020	19020	0
155	20230622	181100	276775220	19020	19020	19020	19020	0
156	20230622	181000	276775220	19020	19020	19020	19020	0
157	20230622	180900	276775220	19020	19020	19020	19020	0
158	20230622	180800	276775220	19020	19020	19020	19020	0
159	20230622	180700	276775220	19020	19020	19020	19020	0
160	20230622	180600	276775220	19020	19020	19020	19020	0
161	20230622	180500	276775220	19020	19020	19020	19020	0
162	20230622	180400	276775220	19020	19020	19020	19020	0
163	20230622	180300	276775220	19020	19020	19020	19020	0
164	20230622	180200	276775220	19020	19020	19020	19020	0
165	20230622	180100	276775220	19020	19020	19020	19020	0
166	20230622	180000	276775220	19020	19020	19020	19020	0
167	20230622	175900	276775220	19020	19020	19020	19020	0
168	20230622	175800	276775220	19020	19020	19020	19020	0
169	20230622	175700	276775220	19020	19020	19020	19020	0
170	20230622	175600	276775220	19020	19020	19020	19020	0
171	20230622	175500	276775220	19020	19020	19020	19020	0
172	20230622	175400	276775220	19020	19020	19020	19020	0
173	20230622	175300	276775220	19020	19020	19020	19020	0
174	20230622	175200	276775220	19020	19020	19020	19020	0
175	20230622	175100	276775220	19020	19020	19020	19020	0
176	20230622	175000	276775220	19020	19020	19020	19020	0
177	20230622	174900	276775220	19020	19020	19020	19020	0
178	20230622	174800	276775220	19020	19020	19020	19020	0
179	20230622	174700	276775220	19020	19020	19020	19020	0
180	20230622	174600	276775220	19020	19020	19020	19020	0
181	20230622	174500	276775220	19020	19020	19020	19020	0
182	20230622	174400	276775220	19020	19020	19020	19020	468
183	20230622	174300	276775220	19020	19020	19020	19020	0
184	20230622	174200	276775220	19020	19020	19020	19020	0
185	20230622	174100	276775220	19020	19020	19020	19020	0
186	20230622	174000	276775220	19020	19020	19020	19020	0
187	20230622	173900	276775220	19020	19020	19020	19020	0
188	20230622	173800	276775220	19020	19020	19020	19020	0
189	20230622	173700	276775220	19020	19020	19020	19020	0
190	20230622	173600	276775220	19020	19020	19020	19020	0
191	20230622	173500	276775220	19020	19020	19020	19020	0
192	20230622	173400	276775220	19020	19020	19020	19020	0
193	20230622	173300	276775220	19020	19020	19020	19020	0
194	20230622	173200	276775220	19020	19020	19020	19020	0
195	20230622	173100	276775220	19020	19020	19020	19020	0
196	20230622	173000	276775220	19020	19020	19020	19020	0
197	20230622	172900	276775220	19020	19020	19020	19020	0
198	20230622	172800	276775220	19020	19020	19020	19020	0
199	20230622	172700	276775220	19020	19020	19020	19020	0
200	20230622	172600	276775220	19020	19020	19020	19020	0
201	20230622	172500	276775220	19020	19020	19020	19020	0
202	20230622	172400	276775220	19020	19020	19020	19020	0
203	20230622	172300	276775220	19020	19020	19020	19020	0
204	20230622	172200	276775220	19020	19020	19020	19020	0
205	20230622	172100	276775220	19020	19020	19020	19020	0
206	20230622	172000	276775220	19020	19020	19020	19020	0
207	20230622	171900	276775220	19020	19020	19020	19020	0
208	20230622	171800	276775220	19020	19020	19020	19020	0
209	20230622	171700	276775220	19020	19020	19020	19020	0
210	20230622	171600	276775220	19020	19020	19020	19020	0
211	20230622	171500	276775220	19020	19020	19020	19020	0
212	20230622	171400	276775220	19020	19020	19020	19020	468
213	20230622	171300	276775220	19020	19020	19020	19020	0
214	20230622	171200	276775220	19020	19020	19020	19020	0
215	20230622	171100	276775220	19020	19020	19020	19020	0
216	20230622	171000	276775220	19020	19020	19020	19020	0
217	20230622	170900	276775220	19020	19020	19020	19020	0
218	20230622	170800	276775220	19020	19020	19020	19020	0
219	20230622	170700	276775220	19020	19020	19020	19020	0
220	20230622	170600	276775220	19020	19020	19020	19020	0
221	20230622	170500	276775220	19020	19020	19020	19020	0
222	20230622	170400	276775220	19020	19020	19020	19020	0
223	20230622	170300	276775220	19020	19020	19020	19020	0
224	20230622	170200	276775220	19020	19020	19020	19020	0
225	20230622	170100	276775220	19020	19020	19020	19020	0
226	20230622	170000	276775220	19020	19020	19020	19020	0
227	20230622	165900	276775220	19020	19020	19020	19020	0
228	20230622	165800	276775220	19020	19020	19020	19020	0
229	20230622	165700	276775220	19020	19020	19020	19020	0
230	20230622	165600	276775220	19020	19020	19020	19020	0
231	20230622	165500	276775220	19020	19020	19020	19020	0
232	20230622	165400	276775220	19020	19020	19020	19020	0
233	20230622	165300	276775220	19020	19020	19020	19020	0
234	20230622	165200	276775220	19020	19020	19020	19020	0
235	20230622	165100	276775220	19020	19020	19020	19020	0
236	20230622	165000	276775220	19020	19020	19020	19020	0
237	20230622	164900	276775220	19020	19020	19020	19020	0
238	20230622	164800	276775220	19020	19020	19020	19020	0
239	20230622	164700	276775220	19020	19020	19020	19020	0
240	20230622	164600	276775220	19020	19020	19020	19020	0
241	20230622	164500	276775220	19020	19020	19020	19020	0
242	20230622	164400	276775220	19020	19020	19020	19020	468
243	20230622	164300	276775220	19020	19020	19020	19020	0
244	20230622	164200	276775220	19020	19020	19020	19020	0
245	20230622	164100	276775220	19020	19020	19020	19020	0
246	20230622	164000	276775220	19020	19020	19020	19020	0
247	20230622	163900	276775220	19020	19020	19020	19020	0
248	20230622	163800	276775220	19020	19020	19020	19020	0
249	20230622	163700	276775220	19020	19020	19020	19020	0
250	20230622	163600	276775220	19020	19020	19020	19020	0
251	20230622	163500	276775220	19020	19020	19020	19020	0
252	20230622	163400	276775220	19020	19020	19020	19020	0
253	20230622	163300	276775220	19020	19020	19020	19020	0
254	20230622	163200	276775220	19020	19020	19020	19020	0
255	20230622	163100	276775220	19020	19020	19020	19020	0
256	20230622	163000	276775220	19020	19020	19020	19020	0
257	20230622	162900	276775220	19020	19020	19020	19020	0
258	20230622	162800	276775220	19020	19020	19020	19020	0
259	20230622	162700	276775220	19020	19020	19020	19020	0
260	20230622	162600	276775220	19020	19020	19020	19020	0
261	20230622	162500	276775220	19020	19020	19020	19020	0
262	20230622	162400	276775220	19020	19020	19020	19020	0
263	20230622	162300	276775220	19020	19020	19020	19020	0
264	20230622	162200	276775220	19020	19020	19020	19020	0
265	20230622	162100	276775220	19020	19020	19020	19020	0
266	20230622	162000	276775220	19020	19020	19020	19020	0
267	20230622	161900	276775220	19020	19020	19020	19020	0
268	20230622	161800	276775220	19020	19020	19020	19020	0
269	20230622	161700	276775220	19020	19020	19020	19020	0
270	20230622	161600	276775220	19020	19020	19020	19020	0
271	20230622	161500	276775220	19020	19020	19020	19020	0
272	20230622	161400	276775220	19020	19020	19020	19020	468
273	20230622	161300	276775220	19020	19020	19020	19020	0
274	20230622	161200	276775220	19020	19020	19020	19020	0
275	20230622	161100	276775220	19020	19020	19020	19020	0
276	20230622	161000	276775220	19020	19020	19020	19020	0
277	20230622	160900	276775220	19020	19020	19020	19020	0
278	20230622	160800	276775220	19020	19020	19020	19020	0
279	20230622	160700	276775220	19020	19020	19020	19020	0
280	20230622	160600	276775220	19020	19020	19020	19020	0
281	20230622	160500	276775220	19020	19020	19020	19020	0
282	20230622	160400	276775220	19020	19020	19020	19020	0
283	20230622	160300	276775220	19020	19020	19020	19020	0
284	20230622	160200	276775220	19020	19020	19020	19020	0
285	20230622	160100	276775220	19020	19020	19020	19020	0
286	20230622	160000	276775220	19020	19020	19020	19020	0
287	20230622	155900	276775220	19020	19020	19020	19020	0
288	20230622	155800	276775220	19020	19020	19020	19020	0
289	20230622	155700	276775220	19020	19020	19020	19020	0
290	20230622	155600	276775220	19020	19020	19020	19020	0
291	20230622	155500	276775220	19020	19020	19020	19020	0
292	20230622	155400	276775220	19020	19020	19020	19020	0
293	20230622	155300	276775220	19020	19020	19020	19020	0
294	20230622	155200	276775220	19020	19020	19020	19020	0
295	20230622	155100	276775220	19020	19020	19020	19020	0
296	20230622	155000	276775220	19020	19020	19020	19020	0
297	20230622	154900	276775220	19020	19020	19020	19020	0
298	20230622	154800	276775220	19020	19020	19020	19020	0
299	20230622	154700	276775220	19020	19020	19020	19020	0
300	20230622	154600	276775220	19020	19020	19020	19020	0
301	20230622	154500	276775220	19020	19020	19020	19020	0
302	20230622	154400	276775220	19020	19020	19020	19020	468
303	20230622	154300	276775220	19020	19020	19020	19020	0
304	20230622	154200	276775220	19020	19020	19020	19020	0
305	20230622	154100	276775220	19020	19020	19020	19020	0
306	20230622	154000	276775220	19020	19020	19020	19020	0
307	20230622	153900	276775220	19020	19020	19020	19020	0
308	20230622	153800	276775220	19020	19020	19020	19020	0
309	20230622	153700	276775220	19020	19020	19020	19020	0
310	20230622	153600	276775220	19020	19020	19020	19020	0
311	20230622	153500	276775220	19020	19020	19020	19020	0
312	20230622	153400	276775220	19020	19020	19020	19020	0
313	20230622	153300	276775220	19020	19020	19020	19020	0
314	20230622	153200	276775220	19020	19020	19020	19020	0
315	20230622	153100	276775220	19020	19020	19020	19020	0
316	20230622	153000	276775220	19020	19020	19020	19020	468
317	20230622	152900	267873860	19040	19040	19040	19040	0
318	20230622	152800	267873860	19040	19040	19040	19040	0
319	20230622	152700	267873860	19040	19040	19040	19040	0
320	20230622	152600	267873860	19040	19040	19040	19040	0
321	20230622	152500	267873860	19040	19040	19040	19040	0
322	20230622	152400	267873860	19040	19040	19040	19040	0
323	20230622	152300	267873860	19040	19040	19040	19040	0
324	20230622	152200	267873860	19040	19040	19040	19040	0
325	20230622	152100	267873860	19040	19040	19040	19040	0
326	20230622	152000	267873860	19040	19040	19040	19040	0
327	20230622	151900	267873860	19040	19040	19040	19040	50
328	20230622	151800	266921860	19040	19040	19040	19040	30
329	20230622	151700	266350660	19040	19040	19040	19040	0
330	20230622	151600	266350660	19040	19040	19040	19040	0
331	20230622	151500	266350660	19040	19040	19040	19040	0
332	20230622	151400	266350660	19040	19050	19050	19040	228
333	20230622	151300	262009180	19050	19040	19050	19040	54
334	20230622	151200	260980680	19040	19040	19040	19040	0
335	20230622	151100	260980680	19040	19050	19050	19040	462
336	20230622	151000	252181530	19110	19110	19110	19110	2
337	20230622	150900	252143310	19110	19110	19110	19110	0
338	20230622	150800	252143310	19110	19110	19110	19110	0
339	20230622	150700	252143310	19110	19110	19110	19110	0
340	20230622	150600	252143310	19110	19110	19110	19110	1
341	20230622	150500	252124200	19070	19050	19070	19050	65
342	20230622	150400	250885090	19050	19050	19050	19050	0
343	20230622	150300	250885090	19050	19050	19050	19050	64
344	20230622	150200	249665890	19060	19060	19060	19060	97
345	20230622	150100	247817070	19060	19060	19060	19060	0
346	20230622	150000	247817070	19060	19060	19060	19060	20
347	20230622	145900	247435870	19060	19060	19060	19060	64
348	20230622	145800	246216030	19060	19060	19060	19060	0
349	20230622	145700	246216030	19060	19060	19060	19060	18
350	20230622	145600	245872950	19060	19060	19060	19060	0
351	20230622	145500	245872950	19060	19060	19060	19060	0
352	20230622	145400	245872950	19060	19060	19060	19060	0
353	20230622	145300	245872950	19060	19060	19060	19060	0
354	20230622	145200	245872950	19060	19060	19060	19060	30
355	20230622	145100	245301150	19060	19060	19060	19060	0
356	20230622	145000	245301150	19060	19060	19060	19060	5
357	20230622	144900	245205850	19060	19060	19060	19060	0
358	20230622	144800	245205850	19060	19060	19060	19060	0
359	20230622	144700	245205850	19060	19060	19060	19060	0
360	20230622	144600	245205850	19060	19060	19060	19060	0
361	20230622	144500	245205850	19060	19060	19060	19060	5
362	20230622	144400	245110550	19060	19060	19060	19060	1
363	20230622	144300	245091490	19060	19060	19060	19060	0
364	20230622	144200	245091490	19060	19060	19060	19060	1
365	20230622	144100	245072430	19040	19040	19040	19040	0
366	20230622	144000	245072430	19040	19040	19040	19040	0
367	20230622	143900	245072430	19040	19040	19040	19040	0
368	20230622	143800	245072430	19040	19040	19040	19040	0
369	20230622	143700	245072430	19040	19040	19040	19040	0
370	20230622	143600	245072430	19040	19040	19040	19040	50
371	20230622	143500	244120430	19040	19050	19050	19040	31
372	20230622	143400	243529890	19050	19050	19050	19050	90
373	20230622	143300	241815390	19100	19100	19100	19100	11
374	20230622	143200	241605290	19100	19100	19100	19100	1
375	20230622	143100	241586190	19120	19120	19120	19120	0
376	20230622	143000	241586190	19120	19120	19120	19120	0
377	20230622	142900	241586190	19120	19120	19120	19120	1
378	20230622	142800	241567070	19120	19120	19120	19120	0
379	20230622	142700	241567070	19120	19120	19120	19120	0
380	20230622	142600	241567070	19120	19120	19120	19120	0
381	20230622	142500	241567070	19120	19100	19120	19100	382
382	20230622	142400	234265450	19080	19080	19080	19080	407
383	20230622	142300	226499890	19050	19050	19050	19050	0
384	20230622	142200	226499890	19050	19050	19050	19050	8
385	20230622	142100	226347490	19090	19090	19090	19090	0
386	20230622	142000	226347490	19090	19090	19090	19090	0
387	20230622	141900	226347490	19090	19090	19090	19090	0
388	20230622	141800	226347490	19090	19090	19090	19090	0
389	20230622	141700	226347490	19090	19090	19090	19090	0
390	20230622	141600	226347490	19090	19090	19090	19090	1
391	20230622	141500	226328400	19090	19090	19090	19090	0
392	20230622	141400	226328400	19090	19090	19090	19090	0
393	20230622	141300	226328400	19090	19090	19090	19090	0
394	20230622	141200	226328400	19090	19090	19090	19090	0
395	20230622	141100	226328400	19090	19090	19090	19090	0
396	20230622	141000	226328400	19090	19090	19090	19090	0
397	20230622	140900	226328400	19090	19080	19090	19080	184
398	20230622	140800	222816500	19050	19050	19050	19050	0
399	20230622	140700	222816500	19050	19050	19050	19050	21
400	20230622	140600	222416450	19040	19040	19040	19040	0
401	20230622	140500	222416450	19040	19040	19040	19040	0
402	20230622	140400	222416450	19040	19040	19040	19040	0
403	20230622	140300	222416450	19040	19040	19040	19040	0
404	20230622	140200	222416450	19040	19040	19040	19040	0
405	20230622	140100	222416450	19040	19040	19040	19040	0
406	20230622	140000	222416450	19040	19040	19040	19040	0
407	20230622	135900	222416450	19040	19040	19040	19040	0
408	20230622	135800	222416450	19040	19040	19040	19040	224
409	20230622	135700	218151490	19040	19040	19040	19040	196
410	20230622	135600	214419650	19090	19090	19090	19090	0
411	20230622	135500	214419650	19090	19090	19090	19090	0
412	20230622	135400	214419650	19090	19090	19090	19090	0
413	20230622	135300	214419650	19090	19040	19090	19040	605
414	20230622	135200	202896100	19040	19040	19040	19040	0
415	20230622	135100	202896100	19040	19040	19040	19040	0
416	20230622	135000	202896100	19040	19040	19040	19040	0
417	20230622	134900	202896100	19040	19040	19040	19040	0
418	20230622	134800	202896100	19040	19040	19040	19040	0
419	20230622	134700	202896100	19040	19040	19040	19040	0
420	20230622	134600	202896100	19040	19040	19040	19040	0
421	20230622	134500	202896100	19040	19040	19040	19040	0
422	20230622	134400	202896100	19040	19040	19040	19040	0
423	20230622	134300	202896100	19040	19040	19040	19040	0
424	20230622	134200	202896100	19040	19040	19040	19040	0
425	20230622	134100	202896100	19040	19040	19040	19040	0
426	20230622	134000	202896100	19040	19040	19040	19040	50
427	20230622	133900	201944100	19040	19040	19040	19040	0
428	20230622	133800	201944100	19040	19100	19100	19040	141
429	20230622	133700	199256100	19040	19090	19090	19040	475
430	20230622	133600	190200500	19070	19070	19070	19070	0
431	20230622	133500	190200500	19070	19070	19070	19070	159
432	20230622	133400	187168370	19070	19070	19070	19070	10
433	20230622	133300	186977670	19100	19100	19100	19100	0
434	20230622	133200	186977670	19100	19100	19100	19100	0
435	20230622	133100	186977670	19100	19100	19100	19100	0
436	20230622	133000	186977670	19100	19100	19100	19100	0
437	20230622	132900	186977670	19100	19100	19100	19100	0
438	20230622	132800	186977670	19100	19100	19100	19100	10
439	20230622	132700	186786670	19100	19100	19100	19100	0
440	20230622	132600	186786670	19100	19100	19100	19100	0
441	20230622	132500	186786670	19100	19100	19100	19100	0
442	20230622	132400	186786670	19100	19100	19100	19100	0
443	20230622	132300	186786670	19100	19100	19100	19100	0
444	20230622	132200	186786670	19100	19100	19100	19100	0
445	20230622	132100	186786670	19100	19100	19100	19100	0
446	20230622	132000	186786670	19100	19100	19100	19100	3
447	20230622	131900	186729370	19100	19100	19100	19100	0
448	20230622	131800	186729370	19100	19100	19100	19100	6
449	20230622	131700	186614770	19070	19070	19070	19070	104
450	20230622	131600	184631490	19070	19070	19070	19070	0
451	20230622	131500	184631490	19070	19070	19070	19070	0
452	20230622	131400	184631490	19070	19070	19070	19070	0
453	20230622	131300	184631490	19070	19070	19070	19070	0
454	20230622	131200	184631490	19070	19070	19070	19070	0
455	20230622	131100	184631490	19070	19070	19070	19070	69
456	20230622	131000	183315660	19100	19100	19100	19100	0
457	20230622	130900	183315660	19100	19100	19100	19100	0
458	20230622	130800	183315660	19100	19100	19100	19100	0
459	20230622	130700	183315660	19100	19100	19100	19100	2
460	20230622	130600	183277460	19070	19070	19070	19070	0
461	20230622	130500	183277460	19070	19070	19070	19070	128
462	20230622	130400	180836500	19070	19070	19070	19070	0
463	20230622	130300	180836500	19070	19070	19070	19070	0
464	20230622	130200	180836500	19070	19070	19070	19070	105
465	20230622	130100	178834150	19070	19070	19070	19070	0
466	20230622	130000	178834150	19070	19070	19070	19070	3
467	20230622	125900	178776940	19070	19070	19070	19070	28
468	20230622	125800	178242980	19070	19070	19070	19070	0
469	20230622	125700	178242980	19070	19070	19070	19070	0
470	20230622	125600	178242980	19070	19070	19070	19070	0
471	20230622	125500	178242980	19070	19070	19070	19070	0
472	20230622	125400	178242980	19070	19070	19070	19070	0
473	20230622	125300	178242980	19070	19070	19070	19070	0
474	20230622	125200	178242980	19070	19070	19070	19070	5
475	20230622	125100	178147630	19060	19060	19060	19060	0
476	20230622	125000	178147630	19060	19060	19060	19060	0
477	20230622	124900	178147630	19060	19060	19060	19060	0
478	20230622	124800	178147630	19060	19060	19060	19060	0
479	20230622	124700	178147630	19060	19060	19060	19060	0
480	20230622	124600	178147630	19060	19060	19060	19060	0
481	20230622	124500	178147630	19060	19060	19060	19060	10
482	20230622	124400	177957030	19060	19060	19060	19060	0
483	20230622	124300	177957030	19060	19060	19060	19060	0
484	20230622	124200	177957030	19060	19070	19070	19060	104
485	20230622	124100	175974780	19080	19080	19080	19080	0
486	20230622	124000	175974780	19080	19080	19080	19080	0
487	20230622	123900	175974780	19080	19080	19080	19080	0
488	20230622	123800	175974780	19080	19080	19080	19080	0
489	20230622	123700	175974780	19080	19080	19080	19080	0
490	20230622	123600	175974780	19080	19070	19080	19070	36
491	20230622	123500	175288250	19070	19070	19070	19070	0
492	20230622	123400	175288250	19070	19070	19070	19070	0
493	20230622	123300	175288250	19070	19070	19070	19070	0
494	20230622	123200	175288250	19070	19070	19070	19070	0
495	20230622	123100	175288250	19070	19070	19070	19070	0
496	20230622	123000	175288250	19070	19070	19070	19070	110
497	20230622	122900	173190550	19080	19080	19080	19080	1
498	20230622	122800	173171470	19080	19080	19080	19080	50
499	20230622	122700	172217470	19090	19090	19090	19090	2
500	20230622	122600	172179290	19090	19090	19090	19090	0
501	20230622	122500	172179290	19090	19090	19090	19090	0
502	20230622	122400	172179290	19090	19090	19090	19090	0
503	20230622	122300	172179290	19090	19090	19090	19090	0
504	20230622	122200	172179290	19090	19090	19090	19090	1
505	20230622	122100	172160200	19090	19090	19090	19090	0
506	20230622	122000	172160200	19090	19090	19090	19090	0
507	20230622	121900	172160200	19090	19090	19090	19090	0
508	20230622	121800	172160200	19090	19090	19090	19090	0
509	20230622	121700	172160200	19090	19090	19090	19090	0
510	20230622	121600	172160200	19090	19090	19090	19090	4
511	20230622	121500	172083840	19090	19090	19090	19090	0
512	20230622	121400	172083840	19090	19090	19090	19090	0
513	20230622	121300	172083840	19090	19090	19090	19090	0
514	20230622	121200	172083840	19090	19100	19100	19090	2
515	20230622	121100	172045650	19090	19090	19090	19090	0
516	20230622	121000	172045650	19090	19090	19090	19090	0
517	20230622	120900	172045650	19090	19090	19090	19090	0
518	20230622	120800	172045650	19090	19090	19090	19090	1
519	20230622	120700	172026560	19080	19080	19080	19080	0
520	20230622	120600	172026560	19080	19080	19080	19080	0
521	20230622	120500	172026560	19080	19080	19080	19080	0
522	20230622	120400	172026560	19080	19080	19080	19080	0
523	20230622	120300	172026560	19080	19080	19080	19080	0
524	20230622	120200	172026560	19080	19080	19080	19080	0
525	20230622	120100	172026560	19080	19080	19080	19080	0
526	20230622	120000	172026560	19080	19080	19080	19080	0
527	20230622	115900	172026560	19080	19080	19080	19080	31
528	20230622	115800	171435080	19070	19070	19070	19070	0
529	20230622	115700	171435080	19070	19070	19070	19070	91
530	20230622	115600	169699710	19070	19070	19070	19070	30
531	20230622	115500	169127610	19060	19060	19060	19060	1
532	20230622	115400	169108550	19070	19070	19070	19070	0
533	20230622	115300	169108550	19070	19070	19070	19070	0
534	20230622	115200	169108550	19070	19070	19070	19070	20
535	20230622	115100	168727150	19070	19070	19070	19070	0
536	20230622	115000	168727150	19070	19070	19070	19070	0
537	20230622	114900	168727150	19070	19070	19070	19070	2
538	20230622	114800	168689010	19070	19070	19070	19070	1
539	20230622	114700	168669940	19070	19070	19070	19070	10
540	20230622	114600	168479240	19060	19060	19060	19060	0
541	20230622	114500	168479240	19060	19060	19060	19060	4
542	20230622	114400	168403000	19060	19060	19060	19060	0
543	20230622	114300	168403000	19060	19060	19060	19060	0
544	20230622	114200	168403000	19060	19060	19060	19060	0
545	20230622	114100	168403000	19060	19060	19060	19060	151
546	20230622	114000	165524940	19060	19070	19070	19060	52
547	20230622	113900	164533800	19060	19060	19060	19060	0
548	20230622	113800	164533800	19060	19060	19060	19060	0
549	20230622	113700	164533800	19060	19060	19060	19060	0
550	20230622	113600	164533800	19060	19060	19060	19060	0
551	20230622	113500	164533800	19060	19060	19060	19060	0
552	20230622	113400	164533800	19060	19060	19060	19060	0
553	20230622	113300	164533800	19060	19060	19060	19060	0
554	20230622	113200	164533800	19060	19060	19060	19060	0
555	20230622	113100	164533800	19060	19060	19060	19060	0
556	20230622	113000	164533800	19060	19060	19060	19060	50
557	20230622	112900	163580800	19070	19070	19070	19070	0
558	20230622	112800	163580800	19070	19070	19070	19070	0
559	20230622	112700	163580800	19070	19070	19070	19070	0
560	20230622	112600	163580800	19070	19070	19070	19070	2
561	20230622	112500	163542660	19070	19070	19070	19070	50
562	20230622	112400	162589160	19060	19060	19060	19060	0
563	20230622	112300	162589160	19060	19060	19060	19060	0
564	20230622	112200	162589160	19060	19060	19060	19060	0
565	20230622	112100	162589160	19060	19060	19060	19060	0
566	20230622	112000	162589160	19060	19060	19060	19060	100
567	20230622	111900	160683160	19070	19070	19070	19070	0
568	20230622	111800	160683160	19070	19070	19070	19070	0
569	20230622	111700	160683160	19070	19070	19070	19070	1
570	20230622	111600	160664090	19070	19070	19070	19070	104
571	20230622	111500	158680810	19080	19080	19080	19080	0
572	20230622	111400	158680810	19080	19080	19080	19080	0
573	20230622	111300	158680810	19080	19080	19080	19080	0
574	20230622	111200	158680810	19080	19080	19080	19080	0
575	20230622	111100	158680810	19080	19080	19080	19080	0
576	20230622	111000	158680810	19080	19080	19080	19080	269
577	20230622	110900	153548290	19080	19080	19080	19080	0
578	20230622	110800	153548290	19080	19080	19080	19080	0
579	20230622	110700	153548290	19080	19080	19080	19080	0
580	20230622	110600	153548290	19080	19080	19080	19080	0
581	20230622	110500	153548290	19080	19080	19080	19080	10
582	20230622	110400	153357490	19080	19080	19080	19080	11
583	20230622	110300	153147610	19080	19080	19080	19080	0
584	20230622	110200	153147610	19080	19080	19080	19080	106
585	20230622	110100	151125130	19090	19090	19090	19090	0
586	20230622	110000	151125130	19090	19090	19090	19090	2
587	20230622	105900	151086950	19090	19090	19090	19090	0
588	20230622	105800	151086950	19090	19090	19090	19090	0
589	20230622	105700	151086950	19090	19080	19090	19080	58
590	20230622	105600	149980260	19090	19090	19090	19090	10
591	20230622	105500	149789360	19090	19090	19090	19090	0
592	20230622	105400	149789360	19090	19090	19090	19090	0
593	20230622	105300	149789360	19090	19090	19090	19090	0
594	20230622	105200	149789360	19090	19090	19090	19090	0
595	20230622	105100	149789360	19090	19090	19090	19090	2
596	20230622	105000	149751180	19090	19090	19090	19090	0
597	20230622	104900	149751180	19090	19090	19090	19090	195
598	20230622	104800	146028630	19090	19090	19090	19090	200
599	20230622	104700	142210630	19090	19090	19090	19090	0
600	20230622	104600	142210630	19090	19090	19090	19090	7
601	20230622	104500	142077000	19090	19090	19090	19090	0
602	20230622	104400	142077000	19090	19090	19090	19090	0
603	20230622	104300	142077000	19090	19090	19090	19090	10
604	20230622	104200	141886100	19090	19090	19090	19090	0
605	20230622	104100	141886100	19090	19090	19090	19090	283
606	20230622	104000	136483630	19090	19090	19090	19090	0
607	20230622	103900	136483630	19090	19090	19090	19090	0
608	20230622	103800	136483630	19090	19090	19090	19090	0
609	20230622	103700	136483630	19090	19090	19090	19090	0
610	20230622	103600	136483630	19090	19090	19090	19090	0
611	20230622	103500	136483630	19090	19090	19090	19090	1
612	20230622	103400	136464540	19120	19120	19120	19120	0
613	20230622	103300	136464540	19120	19120	19120	19120	0
614	20230622	103200	136464540	19120	19120	19120	19120	20
615	20230622	103100	136082140	19090	19090	19090	19090	0
616	20230622	103000	136082140	19090	19090	19090	19090	185
617	20230622	102900	132550490	19090	19090	19090	19090	15
618	20230622	102800	132264140	19090	19090	19090	19090	6
619	20230622	102700	132149600	19090	19090	19090	19090	5
620	20230622	102600	132054150	19100	19100	19100	19100	0
621	20230622	102500	132054150	19100	19100	19100	19100	0
622	20230622	102400	132054150	19100	19100	19100	19090	97
623	20230622	102300	130201750	19090	19090	19090	19090	0
624	20230622	102200	130201750	19090	19100	19100	19090	250
625	20230622	102100	125426800	19100	19100	19100	19100	78
626	20230622	102000	123937000	19110	19110	19110	19110	2
627	20230622	101900	123898780	19120	19120	19120	19120	263
628	20230622	101800	118870220	19130	19110	19130	19110	14
629	20230622	101700	118602560	19130	19130	19130	19130	0
630	20230622	101600	118602560	19130	19130	19130	19130	0
631	20230622	101500	118602560	19130	19130	19130	19130	7
632	20230622	101400	118468650	19130	19130	19130	19130	0
633	20230622	101300	118468650	19130	19130	19130	19130	1
634	20230622	101200	118449520	19140	19140	19140	19140	10
635	20230622	101100	118258120	19100	19100	19100	19100	83
636	20230622	101000	116672820	19100	19100	19100	19100	100
637	20230622	100900	114762820	19120	19120	19120	19120	6
638	20230622	100800	114648100	19120	19120	19120	19120	176
639	20230622	100700	111282980	19100	19100	19100	19100	5
640	20230622	100600	111187480	19090	19090	19090	19090	0
641	20230622	100500	111187480	19090	19100	19100	19090	2
642	20230622	100400	111149290	19100	19080	19100	19080	82
643	20230622	100300	109584610	19080	19080	19080	19080	2
644	20230622	100200	109546450	19100	19100	19100	19100	0
645	20230622	100100	109546450	19100	19100	19100	19100	605
646	20230622	100000	97990950	19100	19100	19100	19100	3
647	20230622	095900	97933650	19110	19110	19110	19110	0
648	20230622	095800	97933650	19110	19110	19110	19110	2
649	20230622	095700	97895430	19110	19110	19110	19110	45
650	20230622	095600	97035480	19110	19110	19110	19110	15
651	20230622	095500	96748830	19110	19110	19110	19110	4
652	20230622	095400	96672390	19110	19110	19110	19110	2
653	20230622	095300	96634170	19110	19110	19110	19110	16
654	20230622	095200	96328410	19110	19110	19110	19110	557
655	20230622	095100	85684140	19110	19110	19110	19110	53
656	20230622	095000	84671310	19120	19120	19120	19120	31
657	20230622	094900	84078590	19140	19140	19140	19140	0
658	20230622	094800	84078590	19140	19140	19140	19140	0
659	20230622	094700	84078590	19140	19140	19140	19140	30
660	20230622	094600	83504390	19140	19140	19140	19140	0
661	20230622	094500	83504390	19140	19140	19140	19140	0
662	20230622	094400	83504390	19140	19140	19140	19140	0
663	20230622	094300	83504390	19140	19140	19140	19140	3
664	20230622	094200	83446970	19140	19140	19140	19140	0
665	20230622	094100	83446970	19140	19140	19140	19140	2
666	20230622	094000	83408690	19150	19140	19150	19140	2
667	20230622	093900	83370400	19100	19100	19100	19100	25
668	20230622	093800	82892900	19100	19100	19100	19100	76
669	20230622	093700	81441300	19100	19080	19100	19080	43
670	20230622	093600	80620020	19050	19050	19050	19050	0
671	20230622	093500	80620020	19050	19050	19050	19050	1
672	20230622	093400	80600970	19040	19040	19040	19040	3
673	20230622	093300	80543850	19040	19070	19070	19040	295
674	20230622	093200	74924400	19080	19080	19080	19070	109
675	20230622	093100	72844960	19080	19080	19080	19080	2
676	20230622	093000	72806800	19080	19080	19080	19080	64
677	20230622	092900	71585680	19090	19100	19100	19090	5
678	20230622	092800	71490210	19100	19100	19100	19100	0
679	20230622	092700	71490210	19100	19100	19100	19100	2
680	20230622	092600	71452010	19110	19140	19140	19110	6
681	20230622	092500	71337270	19150	19150	19150	19150	22
682	20230622	092400	70915970	19150	19150	19150	19150	0
683	20230622	092300	70915970	19150	19150	19150	19150	0
684	20230622	092200	70915970	19150	19150	19150	19150	26
685	20230622	092100	70418070	19150	19160	19160	19150	51
686	20230622	092000	69441410	19180	19180	19180	19180	19
687	20230622	091900	69076990	19180	19190	19190	19180	80
688	20230622	091800	67541800	19210	19220	19240	19210	124
689	20230622	091700	65159510	19250	19250	19250	19240	254
690	20230622	091600	60270020	19220	19190	19220	19190	436
691	20230622	091500	51893230	19160	19140	19160	19140	219
692	20230622	091400	47699090	19100	19080	19100	19080	392
693	20230622	091300	40216210	19070	19070	19070	19070	86
694	20230622	091200	38576190	19080	19080	19080	19080	0
695	20230622	091100	38576190	19080	19080	19080	19080	2
696	20230622	091000	38538030	19080	19080	19080	19080	1
697	20230622	090900	38518950	19000	19000	19000	19000	38
698	20230622	090800	37796950	19000	19000	19000	19000	0
699	20230622	090700	37796950	19000	19000	19000	18990	169
700	20230622	090600	34586390	19090	19090	19090	19090	0
701	20230622	090500	34586390	19090	19090	19090	19090	2
702	20230622	090400	34548210	18990	18990	18990	18990	526
703	20230622	090300	24559470	18990	18990	18990	18990	30
704	20230622	090200	23989770	18990	18990	18990	18990	3
705	20230622	090100	23932800	18980	19050	19100	18980	452
706	20230622	090000	15314000	19000	19000	19000	19000	806