KissMeData/006840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195100	169349950	19080	19080	19080	19080	85
3	20230605	195000	169349950	19080	19080	19080	19080	0
4	20230605	194900	169349950	19080	19080	19080	19080	0
5	20230605	194800	169349950	19080	19080	19080	19080	0
6	20230605	194700	169349950	19080	19080	19080	19080	0
7	20230605	194600	169349950	19080	19080	19080	19080	0
8	20230605	194500	169349950	19080	19080	19080	19080	0
9	20230605	194400	169349950	19080	19080	19080	19080	0
10	20230605	194300	169349950	19080	19080	19080	19080	0
11	20230605	194200	169349950	19080	19080	19080	19080	0
12	20230605	194100	169349950	19080	19080	19080	19080	0
13	20230605	194000	169349950	19080	19080	19080	19080	0
14	20230605	193900	169349950	19080	19080	19080	19080	0
15	20230605	193800	169349950	19080	19080	19080	19080	0
16	20230605	193700	169349950	19080	19080	19080	19080	0
17	20230605	193600	169349950	19080	19080	19080	19080	0
18	20230605	193500	169349950	19080	19080	19080	19080	0
19	20230605	193400	169349950	19080	19080	19080	19080	0
20	20230605	193300	169349950	19080	19080	19080	19080	0
21	20230605	193200	169349950	19080	19080	19080	19080	0
22	20230605	193100	169349950	19080	19080	19080	19080	0
23	20230605	193000	169349950	19080	19080	19080	19080	0
24	20230605	192900	169349950	19080	19080	19080	19080	0
25	20230605	192800	169349950	19080	19080	19080	19080	0
26	20230605	192700	169349950	19080	19080	19080	19080	0
27	20230605	192600	169349950	19080	19080	19080	19080	0
28	20230605	192500	169349950	19080	19080	19080	19080	0
29	20230605	192400	169349950	19080	19080	19080	19080	0
30	20230605	192300	169349950	19080	19080	19080	19080	0
31	20230605	192200	169349950	19080	19080	19080	19080	0
32	20230605	192100	169349950	19080	19080	19080	19080	85
33	20230605	192000	169349950	19080	19080	19080	19080	0
34	20230605	191900	169349950	19080	19080	19080	19080	0
35	20230605	191800	169349950	19080	19080	19080	19080	0
36	20230605	191700	169349950	19080	19080	19080	19080	0
37	20230605	191600	169349950	19080	19080	19080	19080	0
38	20230605	191500	169349950	19080	19080	19080	19080	0
39	20230605	191400	169349950	19080	19080	19080	19080	0
40	20230605	191300	169349950	19080	19080	19080	19080	0
41	20230605	191200	169349950	19080	19080	19080	19080	0
42	20230605	191100	169349950	19080	19080	19080	19080	0
43	20230605	191000	169349950	19080	19080	19080	19080	0
44	20230605	190900	169349950	19080	19080	19080	19080	0
45	20230605	190800	169349950	19080	19080	19080	19080	0
46	20230605	190700	169349950	19080	19080	19080	19080	0
47	20230605	190600	169349950	19080	19080	19080	19080	0
48	20230605	190500	169349950	19080	19080	19080	19080	0
49	20230605	190400	169349950	19080	19080	19080	19080	0
50	20230605	190300	169349950	19080	19080	19080	19080	0
51	20230605	190200	169349950	19080	19080	19080	19080	0
52	20230605	190100	169349950	19080	19080	19080	19080	0
53	20230605	190000	169349950	19080	19080	19080	19080	0
54	20230605	185900	169349950	19080	19080	19080	19080	0
55	20230605	185800	169349950	19080	19080	19080	19080	0
56	20230605	185700	169349950	19080	19080	19080	19080	0
57	20230605	185600	169349950	19080	19080	19080	19080	0
58	20230605	185500	169349950	19080	19080	19080	19080	0
59	20230605	185400	169349950	19080	19080	19080	19080	0
60	20230605	185300	169349950	19080	19080	19080	19080	0
61	20230605	185200	169349950	19080	19080	19080	19080	0
62	20230605	185100	169349950	19080	19080	19080	19080	85
63	20230605	185000	169349950	19080	19080	19080	19080	0
64	20230605	184900	169349950	19080	19080	19080	19080	0
65	20230605	184800	169349950	19080	19080	19080	19080	0
66	20230605	184700	169349950	19080	19080	19080	19080	0
67	20230605	184600	169349950	19080	19080	19080	19080	0
68	20230605	184500	169349950	19080	19080	19080	19080	0
69	20230605	184400	169349950	19080	19080	19080	19080	0
70	20230605	184300	169349950	19080	19080	19080	19080	0
71	20230605	184200	169349950	19080	19080	19080	19080	0
72	20230605	184100	169349950	19080	19080	19080	19080	0
73	20230605	184000	169349950	19080	19080	19080	19080	0
74	20230605	183900	169349950	19080	19080	19080	19080	0
75	20230605	183800	169349950	19080	19080	19080	19080	0
76	20230605	183700	169349950	19080	19080	19080	19080	0
77	20230605	183600	169349950	19080	19080	19080	19080	0
78	20230605	183500	169349950	19080	19080	19080	19080	0
79	20230605	183400	169349950	19080	19080	19080	19080	0
80	20230605	183300	169349950	19080	19080	19080	19080	0
81	20230605	183200	169349950	19080	19080	19080	19080	0
82	20230605	183100	169349950	19080	19080	19080	19080	0
83	20230605	183000	169349950	19080	19080	19080	19080	0
84	20230605	182900	169349950	19080	19080	19080	19080	0
85	20230605	182800	169349950	19080	19080	19080	19080	0
86	20230605	182700	169349950	19080	19080	19080	19080	0
87	20230605	182600	169349950	19080	19080	19080	19080	0
88	20230605	182500	169349950	19080	19080	19080	19080	0
89	20230605	182400	169349950	19080	19080	19080	19080	0
90	20230605	182300	169349950	19080	19080	19080	19080	0
91	20230605	182200	169349950	19080	19080	19080	19080	0
92	20230605	182100	169349950	19080	19080	19080	19080	85
93	20230605	182000	169349950	19080	19080	19080	19080	0
94	20230605	181900	169349950	19080	19080	19080	19080	0
95	20230605	181800	169349950	19080	19080	19080	19080	0
96	20230605	181700	169349950	19080	19080	19080	19080	0
97	20230605	181600	169349950	19080	19080	19080	19080	0
98	20230605	181500	169349950	19080	19080	19080	19080	0
99	20230605	181400	169349950	19080	19080	19080	19080	0
100	20230605	181300	169349950	19080	19080	19080	19080	0
101	20230605	181200	169349950	19080	19080	19080	19080	0
102	20230605	181100	169349950	19080	19080	19080	19080	0
103	20230605	181000	169349950	19080	19080	19080	19080	0
104	20230605	180900	169349950	19080	19080	19080	19080	0
105	20230605	180800	169349950	19080	19080	19080	19080	0
106	20230605	180700	169349950	19080	19080	19080	19080	0
107	20230605	180600	169349950	19080	19080	19080	19080	0
108	20230605	180500	169349950	19080	19080	19080	19080	0
109	20230605	180400	169349950	19080	19080	19080	19080	0
110	20230605	180300	169349950	19080	19080	19080	19080	0
111	20230605	180200	169349950	19080	19080	19080	19080	0
112	20230605	180100	169349950	19080	19080	19080	19080	0
113	20230605	180000	169349950	19080	19080	19080	19080	0
114	20230605	175900	169349950	19080	19080	19080	19080	0
115	20230605	175800	169349950	19080	19080	19080	19080	0
116	20230605	175700	169349950	19080	19080	19080	19080	0
117	20230605	175600	169349950	19080	19080	19080	19080	0
118	20230605	175500	169349950	19080	19080	19080	19080	0
119	20230605	175400	169349950	19080	19080	19080	19080	0
120	20230605	175300	169349950	19080	19080	19080	19080	0
121	20230605	175200	169349950	19080	19080	19080	19080	0
122	20230605	175100	169349950	19080	19080	19080	19080	85
123	20230605	175000	169349950	19080	19080	19080	19080	0
124	20230605	174900	169349950	19080	19080	19080	19080	0
125	20230605	174800	169349950	19080	19080	19080	19080	0
126	20230605	174700	169349950	19080	19080	19080	19080	0
127	20230605	174600	169349950	19080	19080	19080	19080	0
128	20230605	174500	169349950	19080	19080	19080	19080	0
129	20230605	174400	169349950	19080	19080	19080	19080	0
130	20230605	174300	169349950	19080	19080	19080	19080	0
131	20230605	174200	169349950	19080	19080	19080	19080	0
132	20230605	174100	169349950	19080	19080	19080	19080	0
133	20230605	174000	169349950	19080	19080	19080	19080	0
134	20230605	173900	169349950	19080	19080	19080	19080	0
135	20230605	173800	169349950	19080	19080	19080	19080	0
136	20230605	173700	169349950	19080	19080	19080	19080	0
137	20230605	173600	169349950	19080	19080	19080	19080	0
138	20230605	173500	169349950	19080	19080	19080	19080	0
139	20230605	173400	169349950	19080	19080	19080	19080	0
140	20230605	173300	169349950	19080	19080	19080	19080	0
141	20230605	173200	169349950	19080	19080	19080	19080	0
142	20230605	173100	169349950	19080	19080	19080	19080	0
143	20230605	173000	169349950	19080	19080	19080	19080	0
144	20230605	172900	169349950	19080	19080	19080	19080	0
145	20230605	172800	169349950	19080	19080	19080	19080	0
146	20230605	172700	169349950	19080	19080	19080	19080	0
147	20230605	172600	169349950	19080	19080	19080	19080	0
148	20230605	172500	169349950	19080	19080	19080	19080	0
149	20230605	172400	169349950	19080	19080	19080	19080	0
150	20230605	172300	169349950	19080	19080	19080	19080	0
151	20230605	172200	169349950	19080	19080	19080	19080	0
152	20230605	172100	169349950	19080	19080	19080	19080	85
153	20230605	172000	169349950	19080	19080	19080	19080	0
154	20230605	171900	169349950	19080	19080	19080	19080	0
155	20230605	171800	169349950	19080	19080	19080	19080	0
156	20230605	171700	169349950	19080	19080	19080	19080	0
157	20230605	171600	169349950	19080	19080	19080	19080	0
158	20230605	171500	169349950	19080	19080	19080	19080	0
159	20230605	171400	169349950	19080	19080	19080	19080	0
160	20230605	171300	169349950	19080	19080	19080	19080	0
161	20230605	171200	169349950	19080	19080	19080	19080	0
162	20230605	171100	169349950	19080	19080	19080	19080	0
163	20230605	171000	169349950	19080	19080	19080	19080	0
164	20230605	170900	169349950	19080	19080	19080	19080	0
165	20230605	170800	169349950	19080	19080	19080	19080	0
166	20230605	170700	169349950	19080	19080	19080	19080	0
167	20230605	170600	169349950	19080	19080	19080	19080	0
168	20230605	170500	169349950	19080	19080	19080	19080	0
169	20230605	170400	169349950	19080	19080	19080	19080	0
170	20230605	170300	169349950	19080	19080	19080	19080	0
171	20230605	170200	169349950	19080	19080	19080	19080	0
172	20230605	170100	169349950	19080	19080	19080	19080	0
173	20230605	170000	169349950	19080	19080	19080	19080	0
174	20230605	165900	169349950	19080	19080	19080	19080	0
175	20230605	165800	169349950	19080	19080	19080	19080	0
176	20230605	165700	169349950	19080	19080	19080	19080	0
177	20230605	165600	169349950	19080	19080	19080	19080	0
178	20230605	165500	169349950	19080	19080	19080	19080	0
179	20230605	165400	169349950	19080	19080	19080	19080	0
180	20230605	165300	169349950	19080	19080	19080	19080	0
181	20230605	165200	169349950	19080	19080	19080	19080	0
182	20230605	165100	169349950	19080	19080	19080	19080	85
183	20230605	165000	169349950	19080	19080	19080	19080	0
184	20230605	164900	169349950	19080	19080	19080	19080	0
185	20230605	164800	169349950	19080	19080	19080	19080	0
186	20230605	164700	169349950	19080	19080	19080	19080	0
187	20230605	164600	169349950	19080	19080	19080	19080	0
188	20230605	164500	169349950	19080	19080	19080	19080	0
189	20230605	164400	169349950	19080	19080	19080	19080	0
190	20230605	164300	169349950	19080	19080	19080	19080	0
191	20230605	164200	169349950	19080	19080	19080	19080	0
192	20230605	164100	169349950	19080	19080	19080	19080	0
193	20230605	164000	169349950	19080	19080	19080	19080	0
194	20230605	163900	169349950	19080	19080	19080	19080	0
195	20230605	163800	169349950	19080	19080	19080	19080	0
196	20230605	163700	169349950	19080	19080	19080	19080	0
197	20230605	163600	169349950	19080	19080	19080	19080	0
198	20230605	163500	169349950	19080	19080	19080	19080	0
199	20230605	163400	169349950	19080	19080	19080	19080	0
200	20230605	163300	169349950	19080	19080	19080	19080	0
201	20230605	163200	169349950	19080	19080	19080	19080	0
202	20230605	163100	169349950	19080	19080	19080	19080	0
203	20230605	163000	169349950	19080	19080	19080	19080	0
204	20230605	162900	169349950	19080	19080	19080	19080	0
205	20230605	162800	169349950	19080	19080	19080	19080	0
206	20230605	162700	169349950	19080	19080	19080	19080	0
207	20230605	162600	169349950	19080	19080	19080	19080	0
208	20230605	162500	169349950	19080	19080	19080	19080	0
209	20230605	162400	169349950	19080	19080	19080	19080	0
210	20230605	162300	169349950	19080	19080	19080	19080	0
211	20230605	162200	169349950	19080	19080	19080	19080	0
212	20230605	162100	169349950	19080	19080	19080	19080	85
213	20230605	162000	169349950	19080	19080	19080	19080	0
214	20230605	161900	169349950	19080	19080	19080	19080	0
215	20230605	161800	169349950	19080	19080	19080	19080	0
216	20230605	161700	169349950	19080	19080	19080	19080	0
217	20230605	161600	169349950	19080	19080	19080	19080	0
218	20230605	161500	169349950	19080	19080	19080	19080	0
219	20230605	161400	169349950	19080	19080	19080	19080	0
220	20230605	161300	169349950	19080	19080	19080	19080	0
221	20230605	161200	169349950	19080	19080	19080	19080	0
222	20230605	161100	169349950	19080	19080	19080	19080	0
223	20230605	161000	169349950	19080	19080	19080	19080	0
224	20230605	160900	169349950	19080	19080	19080	19080	0
225	20230605	160800	169349950	19080	19080	19080	19080	0
226	20230605	160700	169349950	19080	19080	19080	19080	0
227	20230605	160600	169349950	19080	19080	19080	19080	0
228	20230605	160500	169349950	19080	19080	19080	19080	0
229	20230605	160400	169349950	19080	19080	19080	19080	0
230	20230605	160300	169349950	19080	19080	19080	19080	0
231	20230605	160200	169349950	19080	19080	19080	19080	0
232	20230605	160100	169349950	19080	19080	19080	19080	0
233	20230605	160000	169349950	19080	19080	19080	19080	0
234	20230605	155900	169349950	19080	19080	19080	19080	0
235	20230605	155800	169349950	19080	19080	19080	19080	0
236	20230605	155700	169349950	19080	19080	19080	19080	0
237	20230605	155600	169349950	19080	19080	19080	19080	0
238	20230605	155500	169349950	19080	19080	19080	19080	0
239	20230605	155400	169349950	19080	19080	19080	19080	0
240	20230605	155300	169349950	19080	19080	19080	19080	0
241	20230605	155200	169349950	19080	19080	19080	19080	0
242	20230605	155100	169349950	19080	19080	19080	19080	85
243	20230605	155000	169349950	19080	19080	19080	19080	0
244	20230605	154900	169349950	19080	19080	19080	19080	0
245	20230605	154800	169349950	19080	19080	19080	19080	0
246	20230605	154700	169349950	19080	19080	19080	19080	0
247	20230605	154600	169349950	19080	19080	19080	19080	0
248	20230605	154500	169349950	19080	19080	19080	19080	0
249	20230605	154400	169349950	19080	19080	19080	19080	0
250	20230605	154300	169349950	19080	19080	19080	19080	0
251	20230605	154200	169349950	19080	19080	19080	19080	0
252	20230605	154100	169349950	19080	19080	19080	19080	0
253	20230605	154000	169349950	19080	19080	19080	19080	0
254	20230605	153900	169349950	19080	19080	19080	19080	0
255	20230605	153800	169349950	19080	19080	19080	19080	0
256	20230605	153700	169349950	19080	19080	19080	19080	0
257	20230605	153600	169349950	19080	19080	19080	19080	0
258	20230605	153500	169349950	19080	19080	19080	19080	0
259	20230605	153400	169349950	19080	19080	19080	19080	0
260	20230605	153300	169349950	19080	19080	19080	19080	0
261	20230605	153200	169349950	19080	19080	19080	19080	0
262	20230605	153100	169349950	19080	19080	19080	19080	0
263	20230605	153000	169349950	19080	19080	19080	19080	85
264	20230605	152900	167728150	19080	19080	19080	19080	0
265	20230605	152800	167728150	19080	19080	19080	19080	0
266	20230605	152700	167728150	19080	19080	19080	19080	0
267	20230605	152600	167728150	19080	19080	19080	19080	0
268	20230605	152500	167728150	19080	19080	19080	19080	0
269	20230605	152400	167728150	19080	19080	19080	19080	0
270	20230605	152300	167728150	19080	19080	19080	19080	0
271	20230605	152200	167728150	19080	19080	19080	19080	0
272	20230605	152100	167728150	19080	19080	19080	19080	0
273	20230605	152000	167728150	19080	19080	19080	19080	0
274	20230605	151900	167728150	19080	19080	19080	19080	9
275	20230605	151800	167556430	19080	19080	19080	19080	0
276	20230605	151700	167556430	19080	19080	19080	19080	7
277	20230605	151600	167422870	19080	19080	19080	19080	0
278	20230605	151500	167422870	19080	19040	19080	19030	6
279	20230605	151400	167308620	19090	19090	19090	19090	5
280	20230605	151300	167213170	19090	19090	19090	19090	0
281	20230605	151200	167213170	19090	19090	19090	19090	0
282	20230605	151100	167213170	19090	19090	19090	19090	0
283	20230605	151000	167213170	19090	19080	19090	19080	4
284	20230605	150900	167136830	19090	19090	19090	19090	0
285	20230605	150800	167136830	19090	19080	19090	19080	2
286	20230605	150700	167098660	19090	19090	19090	19090	0
287	20230605	150600	167098660	19090	19060	19090	19060	11
288	20230605	150500	166888710	19090	19030	19090	19030	206
289	20230605	150400	162968380	19030	19030	19030	19030	0
290	20230605	150300	162968380	19030	19030	19030	19030	0
291	20230605	150200	162968380	19030	19030	19030	19030	0
292	20230605	150100	162968380	19030	19030	19030	19030	1
293	20230605	150000	162949350	19030	18970	19030	18970	3
294	20230605	145900	162892320	19030	19030	19030	19030	5
295	20230605	145800	162797170	19030	19030	19030	19030	0
296	20230605	145700	162797170	19030	19030	19030	19030	0
297	20230605	145600	162797170	19030	19030	19030	19030	1
298	20230605	145500	162778140	19020	19020	19020	19020	0
299	20230605	145400	162778140	19020	19000	19020	19000	58
300	20230605	145300	161675980	19090	19090	19090	19090	0
301	20230605	145200	161675980	19090	19090	19090	19090	0
302	20230605	145100	161675980	19090	19090	19090	19090	0
303	20230605	145000	161675980	19090	19040	19090	19040	336
304	20230605	144900	155272150	19050	19050	19050	19050	0
305	20230605	144800	155272150	19050	19050	19050	19050	0
306	20230605	144700	155272150	19050	19050	19050	19050	0
307	20230605	144600	155272150	19050	19050	19050	19050	1
308	20230605	144500	155253100	19040	19040	19040	19040	2
309	20230605	144400	155215020	19090	19090	19090	19090	0
310	20230605	144300	155215020	19090	19090	19090	19090	0
311	20230605	144200	155215020	19090	19090	19090	19090	0
312	20230605	144100	155215020	19090	19090	19090	19090	0
313	20230605	144000	155215020	19090	19090	19090	19090	0
314	20230605	143900	155215020	19090	19090	19090	19090	1
315	20230605	143800	155195930	18910	18910	18910	18910	0
316	20230605	143700	155195930	18910	18910	18910	18910	0
317	20230605	143600	155195930	18910	19110	19110	18540	2001
318	20230605	143500	117478370	19170	19170	19170	19170	0
319	20230605	143400	117478370	19170	19170	19170	19170	0
320	20230605	143300	117478370	19170	19170	19170	19170	10
321	20230605	143200	117286670	19170	19170	19170	19170	0
322	20230605	143100	117286670	19170	19170	19170	19170	8
323	20230605	143000	117133310	19110	19110	19110	19110	0
324	20230605	142900	117133310	19110	19110	19110	19110	0
325	20230605	142800	117133310	19110	19110	19110	19110	0
326	20230605	142700	117133310	19110	19110	19110	19110	0
327	20230605	142600	117133310	19110	19110	19110	19110	0
328	20230605	142500	117133310	19110	19100	19110	19100	66
329	20230605	142400	115872110	19110	19110	19110	19110	0
330	20230605	142300	115872110	19110	19110	19110	19110	0
331	20230605	142200	115872110	19110	19110	19110	19110	0
332	20230605	142100	115872110	19110	19110	19110	19110	0
333	20230605	142000	115872110	19110	19110	19110	19110	0
334	20230605	141900	115872110	19110	19110	19110	19110	0
335	20230605	141800	115872110	19110	19110	19110	19110	31
336	20230605	141700	115279700	19110	19110	19110	19110	0
337	20230605	141600	115279700	19110	19110	19110	19110	0
338	20230605	141500	115279700	19110	19110	19110	19110	2
339	20230605	141400	115241480	19110	19130	19130	19110	2
340	20230605	141300	115203240	19130	19200	19200	19130	8
341	20230605	141200	115049920	19200	19200	19200	19200	1
342	20230605	141100	115030720	19200	19240	19240	19200	206
343	20230605	141000	111073000	19300	19300	19300	19300	0
344	20230605	140900	111073000	19300	19300	19300	19300	0
345	20230605	140800	111073000	19300	19300	19300	19300	0
346	20230605	140700	111073000	19300	19300	19300	19300	0
347	20230605	140600	111073000	19300	19300	19300	19300	0
348	20230605	140500	111073000	19300	19300	19300	19300	0
349	20230605	140400	111073000	19300	19300	19300	19300	13
350	20230605	140300	110822100	19250	19250	19250	19250	0
351	20230605	140200	110822100	19250	19250	19250	19250	0
352	20230605	140100	110822100	19250	19250	19250	19250	0
353	20230605	140000	110822100	19250	19250	19250	19250	0
354	20230605	135900	110822100	19250	19250	19250	19250	0
355	20230605	135800	110822100	19250	19250	19250	19250	0
356	20230605	135700	110822100	19250	19250	19250	19250	1
357	20230605	135600	110802850	19310	19310	19310	19310	0
358	20230605	135500	110802850	19310	19310	19310	19310	0
359	20230605	135400	110802850	19310	19310	19310	19310	0
360	20230605	135300	110802850	19310	19310	19310	19310	0
361	20230605	135200	110802850	19310	19310	19310	19310	0
362	20230605	135100	110802850	19310	19310	19310	19310	0
363	20230605	135000	110802850	19310	19310	19310	19310	0
364	20230605	134900	110802850	19310	19310	19310	19310	0
365	20230605	134800	110802850	19310	19310	19310	19310	0
366	20230605	134700	110802850	19310	19310	19310	19310	214
367	20230605	134600	106670510	19310	19310	19310	19310	0
368	20230605	134500	106670510	19310	19310	19310	19310	1
369	20230605	134400	106651200	19310	19300	19310	19300	27
370	20230605	134300	106129840	19300	19300	19300	19300	0
371	20230605	134200	106129840	19300	19300	19300	19300	0
372	20230605	134100	106129840	19300	19300	19300	19300	0
373	20230605	134000	106129840	19300	19300	19300	19300	0
374	20230605	133900	106129840	19300	19300	19300	19300	0
375	20230605	133800	106129840	19300	19300	19300	19300	0
376	20230605	133700	106129840	19300	19300	19300	19300	0
377	20230605	133600	106129840	19300	19300	19300	19300	0
378	20230605	133500	106129840	19300	19300	19300	19300	1
379	20230605	133400	106110540	19310	19310	19310	19310	12
380	20230605	133300	105878820	19310	19310	19310	19310	0
381	20230605	133200	105878820	19310	19310	19310	19310	0
382	20230605	133100	105878820	19310	19310	19310	19310	0
383	20230605	133000	105878820	19310	19310	19310	19310	0
384	20230605	132900	105878820	19310	19310	19310	19310	0
385	20230605	132800	105878820	19310	19310	19310	19310	0
386	20230605	132700	105878820	19310	19310	19310	19310	0
387	20230605	132600	105878820	19310	19310	19310	19310	0
388	20230605	132500	105878820	19310	19310	19310	19310	0
389	20230605	132400	105878820	19310	19310	19310	19310	1
390	20230605	132300	105859510	19310	19310	19310	19310	0
391	20230605	132200	105859510	19310	19310	19310	19310	0
392	20230605	132100	105859510	19310	19320	19320	19310	14
393	20230605	132000	105589040	19360	19360	19360	19360	0
394	20230605	131900	105589040	19360	19360	19360	19360	0
395	20230605	131800	105589040	19360	19360	19360	19360	0
396	20230605	131700	105589040	19360	19360	19360	19360	0
397	20230605	131600	105589040	19360	19350	19360	19350	10
398	20230605	131500	105395450	19360	19360	19360	19360	0
399	20230605	131400	105395450	19360	19360	19360	19360	0
400	20230605	131300	105395450	19360	19360	19360	19360	0
401	20230605	131200	105395450	19360	19360	19360	19360	0
402	20230605	131100	105395450	19360	19360	19360	19360	0
403	20230605	131000	105395450	19360	19360	19360	19360	0
404	20230605	130900	105395450	19360	19360	19360	19360	0
405	20230605	130800	105395450	19360	19360	19360	19360	0
406	20230605	130700	105395450	19360	19360	19360	19360	0
407	20230605	130600	105395450	19360	19360	19360	19360	0
408	20230605	130500	105395450	19360	19360	19360	19360	22
409	20230605	130400	104969530	19360	19360	19360	19360	20
410	20230605	130300	104582330	19350	19350	19350	19350	1
411	20230605	130200	104562980	19330	19330	19330	19330	0
412	20230605	130100	104562980	19330	19330	19330	19330	3
413	20230605	130000	104504990	19320	19320	19320	19320	1
414	20230605	125900	104485670	19310	19310	19310	19310	0
415	20230605	125800	104485670	19310	19310	19310	19310	0
416	20230605	125700	104485670	19310	19310	19310	19310	1
417	20230605	125600	104466360	19320	19310	19320	19310	3
418	20230605	125500	104408420	19300	19300	19300	19300	1
419	20230605	125400	104389120	19270	19270	19270	19270	6
420	20230605	125300	104273500	19290	19290	19290	19290	0
421	20230605	125200	104273500	19290	19290	19290	19290	0
422	20230605	125100	104273500	19290	19290	19290	19290	0
423	20230605	125000	104273500	19290	19290	19290	19290	0
424	20230605	124900	104273500	19290	19290	19290	19290	0
425	20230605	124800	104273500	19290	19290	19290	19290	0
426	20230605	124700	104273500	19290	19290	19290	19290	0
427	20230605	124600	104273500	19290	19290	19290	19290	0
428	20230605	124500	104273500	19290	19270	19290	19270	296
429	20230605	124400	98569000	19270	19270	19270	19270	100
430	20230605	124300	96642000	19270	19270	19270	19270	1
431	20230605	124200	96622730	19270	19270	19270	19270	0
432	20230605	124100	96622730	19270	19270	19270	19270	0
433	20230605	124000	96622730	19270	19270	19270	19270	0
434	20230605	123900	96622730	19270	19270	19270	19270	1
435	20230605	123800	96603460	19270	19270	19270	19270	0
436	20230605	123700	96603460	19270	19270	19270	19270	13
437	20230605	123600	96352950	19270	19270	19270	19270	106
438	20230605	123500	94310330	19260	19260	19260	19260	17
439	20230605	123400	93982910	19260	19260	19260	19260	0
440	20230605	123300	93982910	19260	19260	19260	19260	0
441	20230605	123200	93982910	19260	19260	19260	19260	1
442	20230605	123100	93963650	19260	19260	19260	19260	0
443	20230605	123000	93963650	19260	19260	19260	19260	0
444	20230605	122900	93963650	19260	19260	19260	19260	1
445	20230605	122800	93944390	19260	19260	19260	19260	0
446	20230605	122700	93944390	19260	19260	19260	19260	0
447	20230605	122600	93944390	19260	19260	19260	19260	0
448	20230605	122500	93944390	19260	19260	19260	19260	0
449	20230605	122400	93944390	19260	19260	19260	19260	0
450	20230605	122300	93944390	19260	19260	19260	19260	10
451	20230605	122200	93751790	19260	19260	19260	19260	8
452	20230605	122100	93597710	19260	19260	19260	19260	0
453	20230605	122000	93597710	19260	19260	19260	19260	0
454	20230605	121900	93597710	19260	19260	19260	19260	0
455	20230605	121800	93597710	19260	19260	19260	19260	13
456	20230605	121700	93347330	19250	19250	19250	19250	0
457	20230605	121600	93347330	19250	19250	19250	19250	0
458	20230605	121500	93347330	19250	19250	19250	19250	0
459	20230605	121400	93347330	19250	19250	19250	19250	0
460	20230605	121300	93347330	19250	19250	19250	19250	0
461	20230605	121200	93347330	19250	19250	19250	19250	2
462	20230605	121100	93308830	19250	19250	19250	19250	0
463	20230605	121000	93308830	19250	19250	19250	19250	0
464	20230605	120900	93308830	19250	19250	19250	19250	5
465	20230605	120800	93212580	19260	19260	19260	19260	0
466	20230605	120700	93212580	19260	19260	19260	19260	0
467	20230605	120600	93212580	19260	19260	19260	19260	0
468	20230605	120500	93212580	19260	19260	19260	19260	0
469	20230605	120400	93212580	19260	19260	19260	19260	0
470	20230605	120300	93212580	19260	19260	19260	19260	0
471	20230605	120200	93212580	19260	19260	19260	19260	0
472	20230605	120100	93212580	19260	19260	19260	19260	0
473	20230605	120000	93212580	19260	19260	19260	19260	0
474	20230605	115900	93212580	19260	19260	19260	19260	0
475	20230605	115800	93212580	19260	19260	19260	19260	0
476	20230605	115700	93212580	19260	19260	19260	19260	0
477	20230605	115600	93212580	19260	19260	19260	19260	0
478	20230605	115500	93212580	19260	19260	19260	19260	0
479	20230605	115400	93212580	19260	19260	19260	19260	0
480	20230605	115300	93212580	19260	19260	19260	19260	0
481	20230605	115200	93212580	19260	19260	19260	19260	0
482	20230605	115100	93212580	19260	19260	19260	19260	2
483	20230605	115000	93174060	19200	19200	19200	19200	0
484	20230605	114900	93174060	19200	19200	19200	19200	0
485	20230605	114800	93174060	19200	19200	19200	19200	0
486	20230605	114700	93174060	19200	19200	19200	19200	0
487	20230605	114600	93174060	19200	19200	19200	19200	0
488	20230605	114500	93174060	19200	19200	19200	19200	100
489	20230605	114400	91254060	19200	19200	19200	19200	0
490	20230605	114300	91254060	19200	19200	19200	19200	0
491	20230605	114200	91254060	19200	19200	19200	19200	0
492	20230605	114100	91254060	19200	19200	19200	19200	0
493	20230605	114000	91254060	19200	19250	19260	19200	112
494	20230605	113900	89102760	19270	19270	19270	19270	0
495	20230605	113800	89102760	19270	19270	19270	19270	0
496	20230605	113700	89102760	19270	19270	19270	19270	0
497	20230605	113600	89102760	19270	19270	19270	19270	0
498	20230605	113500	89102760	19270	19270	19270	19270	0
499	20230605	113400	89102760	19270	19270	19270	19270	0
500	20230605	113300	89102760	19270	19270	19270	19270	0
501	20230605	113200	89102760	19270	19270	19270	19270	0
502	20230605	113100	89102760	19270	19270	19270	19270	0
503	20230605	113000	89102760	19270	19270	19270	19270	0
504	20230605	112900	89102760	19270	19270	19270	19270	0
505	20230605	112800	89102760	19270	19270	19270	19270	0
506	20230605	112700	89102760	19270	19270	19270	19270	0
507	20230605	112600	89102760	19270	19270	19270	19270	0
508	20230605	112500	89102760	19270	19270	19270	19270	0
509	20230605	112400	89102760	19270	19270	19270	19270	0
510	20230605	112300	89102760	19270	19270	19270	19270	0
511	20230605	112200	89102760	19270	19270	19270	19270	13
512	20230605	112100	88852250	19210	19210	19210	19210	0
513	20230605	112000	88852250	19210	19210	19210	19210	0
514	20230605	111900	88852250	19210	19210	19210	19210	0
515	20230605	111800	88852250	19210	19210	19210	19210	0
516	20230605	111700	88852250	19210	19210	19210	19210	11
517	20230605	111600	88640940	19240	19240	19240	19240	0
518	20230605	111500	88640940	19240	19240	19240	19240	0
519	20230605	111400	88640940	19240	19200	19240	19200	1055
520	20230605	111300	68370150	19200	19200	19200	19200	2
521	20230605	111200	68331750	19160	19160	19160	19160	96
522	20230605	111100	66492390	19150	19150	19150	19150	101
523	20230605	111000	64558240	19150	19150	19150	19150	5
524	20230605	110900	64462490	19140	19140	19140	19140	0
525	20230605	110800	64462490	19140	19140	19140	19140	0
526	20230605	110700	64462490	19140	19140	19140	19140	0
527	20230605	110600	64462490	19140	19140	19140	19140	0
528	20230605	110500	64462490	19140	19140	19140	19140	0
529	20230605	110400	64462490	19140	19140	19140	19140	0
530	20230605	110300	64462490	19140	19170	19170	19140	300
531	20230605	110200	58716590	19200	19200	19200	19200	0
532	20230605	110100	58716590	19200	19200	19200	19200	0
533	20230605	110000	58716590	19200	19200	19200	19200	0
534	20230605	105900	58716590	19200	19200	19200	19200	9
535	20230605	105800	58543790	19170	19170	19170	19170	0
536	20230605	105700	58543790	19170	19170	19170	19170	0
537	20230605	105600	58543790	19170	19170	19170	19170	0
538	20230605	105500	58543790	19170	19170	19170	19170	0
539	20230605	105400	58543790	19170	19170	19170	19170	0
540	20230605	105300	58543790	19170	19170	19170	19170	0
541	20230605	105200	58543790	19170	19190	19190	19170	25
542	20230605	105100	58064340	19180	19180	19180	19180	0
543	20230605	105000	58064340	19180	19170	19180	19170	123
544	20230605	104900	55705700	19130	19130	19130	19130	0
545	20230605	104800	55705700	19130	19130	19130	19130	0
546	20230605	104700	55705700	19130	19130	19130	19130	0
547	20230605	104600	55705700	19130	19130	19130	19130	1
548	20230605	104500	55686570	19180	19180	19180	19180	0
549	20230605	104400	55686570	19180	19180	19180	19180	0
550	20230605	104300	55686570	19180	19100	19180	19100	28
551	20230605	104200	55149970	19070	19070	19070	19070	0
552	20230605	104100	55149970	19070	19070	19070	19070	0
553	20230605	104000	55149970	19070	19070	19070	19070	0
554	20230605	103900	55149970	19070	19070	19070	19070	0
555	20230605	103800	55149970	19070	19070	19070	19070	0
556	20230605	103700	55149970	19070	19070	19070	19070	0
557	20230605	103600	55149970	19070	19070	19070	19070	0
558	20230605	103500	55149970	19070	19070	19070	19070	0
559	20230605	103400	55149970	19070	19070	19070	19070	80
560	20230605	103300	53624370	19070	19070	19070	19070	2
561	20230605	103200	53586230	19070	19070	19070	19070	0
562	20230605	103100	53586230	19070	19070	19070	19070	0
563	20230605	103000	53586230	19070	19070	19070	19070	2
564	20230605	102900	53548090	19050	19050	19050	19050	100
565	20230605	102800	51643090	19070	19070	19070	19070	0
566	20230605	102700	51643090	19070	19070	19070	19070	0
567	20230605	102600	51643090	19070	19070	19070	19070	0
568	20230605	102500	51643090	19070	19070	19070	19070	0
569	20230605	102400	51643090	19070	19070	19070	19070	0
570	20230605	102300	51643090	19070	19070	19070	19070	16
571	20230605	102200	51337970	19070	19070	19070	19070	0
572	20230605	102100	51337970	19070	19070	19070	19070	0
573	20230605	102000	51337970	19070	19070	19070	19070	2
574	20230605	101900	51299830	19070	19070	19070	19070	5
575	20230605	101800	51204480	19070	19070	19070	19070	0
576	20230605	101700	51204480	19070	19070	19070	19070	0
577	20230605	101600	51204480	19070	19070	19070	19070	159
578	20230605	101500	48172350	19060	19060	19060	19060	0
579	20230605	101400	48172350	19060	19160	19160	19060	319
580	20230605	101300	42070130	19190	19190	19190	19190	0
581	20230605	101200	42070130	19190	19190	19190	19190	0
582	20230605	101100	42070130	19190	19190	19190	19190	0
583	20230605	101000	42070130	19190	19190	19190	19190	0
584	20230605	100900	42070130	19190	19190	19190	19190	0
585	20230605	100800	42070130	19190	19190	19190	19190	0
586	20230605	100700	42070130	19190	19190	19190	19190	0
587	20230605	100600	42070130	19190	19190	19190	19190	5
588	20230605	100500	41974180	19160	19160	19160	19160	0
589	20230605	100400	41974180	19160	19160	19160	19160	0
590	20230605	100300	41974180	19160	19160	19160	19160	0
591	20230605	100200	41974180	19160	19160	19160	19160	0
592	20230605	100100	41974180	19160	19160	19160	19160	0
593	20230605	100000	41974180	19160	19160	19160	19160	12
594	20230605	095900	41744260	19200	19200	19200	19200	0
595	20230605	095800	41744260	19200	19200	19200	19200	0
596	20230605	095700	41744260	19200	19200	19200	19200	0
597	20230605	095600	41744260	19200	19200	19200	19200	0
598	20230605	095500	41744260	19200	19200	19200	19200	0
599	20230605	095400	41744260	19200	19200	19200	19200	0
600	20230605	095300	41744260	19200	19200	19200	19200	0
601	20230605	095200	41744260	19200	19190	19200	19190	4
602	20230605	095100	41667470	19210	19210	19210	19210	0
603	20230605	095000	41667470	19210	19210	19210	19210	0
604	20230605	094900	41667470	19210	19210	19210	19210	0
605	20230605	094800	41667470	19210	19210	19210	19210	0
606	20230605	094700	41667470	19210	19210	19210	19210	1
607	20230605	094600	41648260	19200	19200	19200	19200	0
608	20230605	094500	41648260	19200	19220	19220	19200	11
609	20230605	094400	41436860	19220	19220	19220	19220	0
610	20230605	094300	41436860	19220	19220	19220	19220	0
611	20230605	094200	41436860	19220	19220	19220	19220	0
612	20230605	094100	41436860	19220	19220	19220	19220	7
613	20230605	094000	41302320	19220	19220	19220	19220	0
614	20230605	093900	41302320	19220	19280	19280	19220	575
615	20230605	093800	30245110	19280	19280	19280	19280	1
616	20230605	093700	30225830	19240	19240	19240	19240	2
617	20230605	093600	30187350	19280	19290	19290	19280	30
618	20230605	093500	29608900	19280	19280	19280	19280	0
619	20230605	093400	29608900	19280	19320	19320	19280	11
620	20230605	093300	29396780	19340	19270	19340	19270	203
621	20230605	093200	25471160	19330	19330	19330	19330	15
622	20230605	093100	25181210	19340	19320	19340	19320	3
623	20230605	093000	25123210	19320	19300	19320	19300	2
624	20230605	092900	25084590	19320	19320	19320	19320	0
625	20230605	092800	25084590	19320	19320	19320	19320	0
626	20230605	092700	25084590	19320	19330	19330	19320	243
627	20230605	092600	20387460	19400	19400	19400	19400	0
628	20230605	092500	20387460	19400	19400	19400	19400	8
629	20230605	092400	20232260	19400	19290	19400	19290	215
630	20230605	092300	16063350	19220	19220	19220	19220	0
631	20230605	092200	16063350	19220	19220	19220	19220	0
632	20230605	092100	16063350	19220	19220	19220	19220	0
633	20230605	092000	16063350	19220	19240	19240	19220	51
634	20230605	091900	15082600	19230	19230	19230	19230	0
635	20230605	091800	15082600	19230	19230	19230	19230	0
636	20230605	091700	15082600	19230	19230	19230	19230	126
637	20230605	091600	12659620	19220	19220	19220	19220	0
638	20230605	091500	12659620	19220	19210	19220	19210	50
639	20230605	091400	11698650	19210	19230	19230	19210	88
640	20230605	091300	10006550	19230	19230	19230	19230	11
641	20230605	091200	9795020	19290	19290	19290	19290	1
642	20230605	091100	9775730	19270	19270	19270	19270	0
643	20230605	091000	9775730	19270	19260	19270	19260	37
644	20230605	090900	9062860	19260	19160	19260	19160	2
645	20230605	090800	9024440	19160	19160	19160	19160	0
646	20230605	090700	9024440	19160	19160	19260	19160	95
647	20230605	090600	7199670	19150	19140	19150	19130	152
648	20230605	090500	4289550	19150	19140	19150	19130	160
649	20230605	090400	1225930	18950	18950	18950	18950	1
650	20230605	090300	1206980	18900	18900	18900	18900	0
651	20230605	090200	1206980	18900	18900	18900	18900	0
652	20230605	090100	1206980	18900	18900	18900	18900	0
653	20230605	090000	1206980	18900	18770	18920	18770	64