KissMeData/013870/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185600	85352920	5050	5050	5050	5050	748
3	20230619	185500	85352920	5050	5050	5050	5050	0
4	20230619	185400	85352920	5050	5050	5050	5050	0
5	20230619	185300	85352920	5050	5050	5050	5050	0
6	20230619	185200	85352920	5050	5050	5050	5050	0
7	20230619	185100	85352920	5050	5050	5050	5050	0
8	20230619	185000	85352920	5050	5050	5050	5050	0
9	20230619	184900	85352920	5050	5050	5050	5050	0
10	20230619	184800	85352920	5050	5050	5050	5050	0
11	20230619	184700	85352920	5050	5050	5050	5050	0
12	20230619	184600	85352920	5050	5050	5050	5050	0
13	20230619	184500	85352920	5050	5050	5050	5050	0
14	20230619	184400	85352920	5050	5050	5050	5050	0
15	20230619	184300	85352920	5050	5050	5050	5050	0
16	20230619	184200	85352920	5050	5050	5050	5050	0
17	20230619	184100	85352920	5050	5050	5050	5050	0
18	20230619	184000	85352920	5050	5050	5050	5050	0
19	20230619	183900	85352920	5050	5050	5050	5050	0
20	20230619	183800	85352920	5050	5050	5050	5050	0
21	20230619	183700	85352920	5050	5050	5050	5050	0
22	20230619	183600	85352920	5050	5050	5050	5050	0
23	20230619	183500	85352920	5050	5050	5050	5050	0
24	20230619	183400	85352920	5050	5050	5050	5050	0
25	20230619	183300	85352920	5050	5050	5050	5050	0
26	20230619	183200	85352920	5050	5050	5050	5050	0
27	20230619	183100	85352920	5050	5050	5050	5050	0
28	20230619	183000	85352920	5050	5050	5050	5050	0
29	20230619	182900	85352920	5050	5050	5050	5050	0
30	20230619	182800	85352920	5050	5050	5050	5050	0
31	20230619	182700	85352920	5050	5050	5050	5050	0
32	20230619	182600	85352920	5050	5050	5050	5050	748
33	20230619	182500	85352920	5050	5050	5050	5050	0
34	20230619	182400	85352920	5050	5050	5050	5050	0
35	20230619	182300	85352920	5050	5050	5050	5050	0
36	20230619	182200	85352920	5050	5050	5050	5050	0
37	20230619	182100	85352920	5050	5050	5050	5050	0
38	20230619	182000	85352920	5050	5050	5050	5050	0
39	20230619	181900	85352920	5050	5050	5050	5050	0
40	20230619	181800	85352920	5050	5050	5050	5050	0
41	20230619	181700	85352920	5050	5050	5050	5050	0
42	20230619	181600	85352920	5050	5050	5050	5050	0
43	20230619	181500	85352920	5050	5050	5050	5050	0
44	20230619	181400	85352920	5050	5050	5050	5050	0
45	20230619	181300	85352920	5050	5050	5050	5050	0
46	20230619	181200	85352920	5050	5050	5050	5050	0
47	20230619	181100	85352920	5050	5050	5050	5050	0
48	20230619	181000	85352920	5050	5050	5050	5050	0
49	20230619	180900	85352920	5050	5050	5050	5050	0
50	20230619	180800	85352920	5050	5050	5050	5050	0
51	20230619	180700	85352920	5050	5050	5050	5050	0
52	20230619	180600	85352920	5050	5050	5050	5050	0
53	20230619	180500	85352920	5050	5050	5050	5050	0
54	20230619	180400	85352920	5050	5050	5050	5050	0
55	20230619	180300	85352920	5050	5050	5050	5050	0
56	20230619	180200	85352920	5050	5050	5050	5050	0
57	20230619	180100	85352920	5050	5050	5050	5050	0
58	20230619	180000	85352920	5050	5050	5050	5050	0
59	20230619	175900	85352920	5050	5050	5050	5050	0
60	20230619	175800	85352920	5050	5050	5050	5050	0
61	20230619	175700	85352920	5050	5050	5050	5050	0
62	20230619	175600	85352920	5050	5050	5050	5050	748
63	20230619	175500	85352920	5050	5050	5050	5050	0
64	20230619	175400	85352920	5050	5050	5050	5050	0
65	20230619	175300	85352920	5050	5050	5050	5050	0
66	20230619	175200	85352920	5050	5050	5050	5050	0
67	20230619	175100	85352920	5050	5050	5050	5050	0
68	20230619	175000	85352920	5050	5050	5050	5050	0
69	20230619	174900	85352920	5050	5050	5050	5050	0
70	20230619	174800	85352920	5050	5050	5050	5050	0
71	20230619	174700	85352920	5050	5050	5050	5050	0
72	20230619	174600	85352920	5050	5050	5050	5050	0
73	20230619	174500	85352920	5050	5050	5050	5050	0
74	20230619	174400	85352920	5050	5050	5050	5050	0
75	20230619	174300	85352920	5050	5050	5050	5050	0
76	20230619	174200	85352920	5050	5050	5050	5050	0
77	20230619	174100	85352920	5050	5050	5050	5050	0
78	20230619	174000	85352920	5050	5050	5050	5050	0
79	20230619	173900	85352920	5050	5050	5050	5050	0
80	20230619	173800	85352920	5050	5050	5050	5050	0
81	20230619	173700	85352920	5050	5050	5050	5050	0
82	20230619	173600	85352920	5050	5050	5050	5050	0
83	20230619	173500	85352920	5050	5050	5050	5050	0
84	20230619	173400	85352920	5050	5050	5050	5050	0
85	20230619	173300	85352920	5050	5050	5050	5050	0
86	20230619	173200	85352920	5050	5050	5050	5050	0
87	20230619	173100	85352920	5050	5050	5050	5050	0
88	20230619	173000	85352920	5050	5050	5050	5050	0
89	20230619	172900	85352920	5050	5050	5050	5050	0
90	20230619	172800	85352920	5050	5050	5050	5050	0
91	20230619	172700	85352920	5050	5050	5050	5050	0
92	20230619	172600	85352920	5050	5050	5050	5050	748
93	20230619	172500	85352920	5050	5050	5050	5050	0
94	20230619	172400	85352920	5050	5050	5050	5050	0
95	20230619	172300	85352920	5050	5050	5050	5050	0
96	20230619	172200	85352920	5050	5050	5050	5050	0
97	20230619	172100	85352920	5050	5050	5050	5050	0
98	20230619	172000	85352920	5050	5050	5050	5050	0
99	20230619	171900	85352920	5050	5050	5050	5050	0
100	20230619	171800	85352920	5050	5050	5050	5050	0
101	20230619	171700	85352920	5050	5050	5050	5050	0
102	20230619	171600	85352920	5050	5050	5050	5050	0
103	20230619	171500	85352920	5050	5050	5050	5050	0
104	20230619	171400	85352920	5050	5050	5050	5050	0
105	20230619	171300	85352920	5050	5050	5050	5050	0
106	20230619	171200	85352920	5050	5050	5050	5050	0
107	20230619	171100	85352920	5050	5050	5050	5050	0
108	20230619	171000	85352920	5050	5050	5050	5050	0
109	20230619	170900	85352920	5050	5050	5050	5050	0
110	20230619	170800	85352920	5050	5050	5050	5050	0
111	20230619	170700	85352920	5050	5050	5050	5050	0
112	20230619	170600	85352920	5050	5050	5050	5050	0
113	20230619	170500	85352920	5050	5050	5050	5050	0
114	20230619	170400	85352920	5050	5050	5050	5050	0
115	20230619	170300	85352920	5050	5050	5050	5050	0
116	20230619	170200	85352920	5050	5050	5050	5050	0
117	20230619	170100	85352920	5050	5050	5050	5050	0
118	20230619	170000	85352920	5050	5050	5050	5050	0
119	20230619	165900	85352920	5050	5050	5050	5050	0
120	20230619	165800	85352920	5050	5050	5050	5050	0
121	20230619	165700	85352920	5050	5050	5050	5050	0
122	20230619	165600	85352920	5050	5050	5050	5050	748
123	20230619	165500	85352920	5050	5050	5050	5050	0
124	20230619	165400	85352920	5050	5050	5050	5050	0
125	20230619	165300	85352920	5050	5050	5050	5050	0
126	20230619	165200	85352920	5050	5050	5050	5050	0
127	20230619	165100	85352920	5050	5050	5050	5050	0
128	20230619	165000	85352920	5050	5050	5050	5050	0
129	20230619	164900	85352920	5050	5050	5050	5050	0
130	20230619	164800	85352920	5050	5050	5050	5050	0
131	20230619	164700	85352920	5050	5050	5050	5050	0
132	20230619	164600	85352920	5050	5050	5050	5050	0
133	20230619	164500	85352920	5050	5050	5050	5050	0
134	20230619	164400	85352920	5050	5050	5050	5050	0
135	20230619	164300	85352920	5050	5050	5050	5050	0
136	20230619	164200	85352920	5050	5050	5050	5050	0
137	20230619	164100	85352920	5050	5050	5050	5050	0
138	20230619	164000	85352920	5050	5050	5050	5050	0
139	20230619	163900	85352920	5050	5050	5050	5050	0
140	20230619	163800	85352920	5050	5050	5050	5050	0
141	20230619	163700	85352920	5050	5050	5050	5050	0
142	20230619	163600	85352920	5050	5050	5050	5050	0
143	20230619	163500	85352920	5050	5050	5050	5050	0
144	20230619	163400	85352920	5050	5050	5050	5050	0
145	20230619	163300	85352920	5050	5050	5050	5050	0
146	20230619	163200	85352920	5050	5050	5050	5050	0
147	20230619	163100	85352920	5050	5050	5050	5050	0
148	20230619	163000	85352920	5050	5050	5050	5050	0
149	20230619	162900	85352920	5050	5050	5050	5050	0
150	20230619	162800	85352920	5050	5050	5050	5050	0
151	20230619	162700	85352920	5050	5050	5050	5050	0
152	20230619	162600	85352920	5050	5050	5050	5050	748
153	20230619	162500	85352920	5050	5050	5050	5050	0
154	20230619	162400	85352920	5050	5050	5050	5050	0
155	20230619	162300	85352920	5050	5050	5050	5050	0
156	20230619	162200	85352920	5050	5050	5050	5050	0
157	20230619	162100	85352920	5050	5050	5050	5050	0
158	20230619	162000	85352920	5050	5050	5050	5050	0
159	20230619	161900	85352920	5050	5050	5050	5050	0
160	20230619	161800	85352920	5050	5050	5050	5050	0
161	20230619	161700	85352920	5050	5050	5050	5050	0
162	20230619	161600	85352920	5050	5050	5050	5050	0
163	20230619	161500	85352920	5050	5050	5050	5050	0
164	20230619	161400	85352920	5050	5050	5050	5050	0
165	20230619	161300	85352920	5050	5050	5050	5050	0
166	20230619	161200	85352920	5050	5050	5050	5050	0
167	20230619	161100	85352920	5050	5050	5050	5050	0
168	20230619	161000	85352920	5050	5050	5050	5050	0
169	20230619	160900	85352920	5050	5050	5050	5050	0
170	20230619	160800	85352920	5050	5050	5050	5050	0
171	20230619	160700	85352920	5050	5050	5050	5050	0
172	20230619	160600	85352920	5050	5050	5050	5050	0
173	20230619	160500	85352920	5050	5050	5050	5050	0
174	20230619	160400	85352920	5050	5050	5050	5050	0
175	20230619	160300	85352920	5050	5050	5050	5050	0
176	20230619	160200	85352920	5050	5050	5050	5050	0
177	20230619	160100	85352920	5050	5050	5050	5050	0
178	20230619	160000	85352920	5050	5050	5050	5050	0
179	20230619	155900	85352920	5050	5050	5050	5050	0
180	20230619	155800	85352920	5050	5050	5050	5050	0
181	20230619	155700	85352920	5050	5050	5050	5050	0
182	20230619	155600	85352920	5050	5050	5050	5050	748
183	20230619	155500	85352920	5050	5050	5050	5050	0
184	20230619	155400	85352920	5050	5050	5050	5050	0
185	20230619	155300	85352920	5050	5050	5050	5050	0
186	20230619	155200	85352920	5050	5050	5050	5050	0
187	20230619	155100	85352920	5050	5050	5050	5050	0
188	20230619	155000	85352920	5050	5050	5050	5050	0
189	20230619	154900	85352920	5050	5050	5050	5050	0
190	20230619	154800	85352920	5050	5050	5050	5050	0
191	20230619	154700	85352920	5050	5050	5050	5050	0
192	20230619	154600	85352920	5050	5050	5050	5050	0
193	20230619	154500	85352920	5050	5050	5050	5050	0
194	20230619	154400	85352920	5050	5050	5050	5050	0
195	20230619	154300	85352920	5050	5050	5050	5050	0
196	20230619	154200	85352920	5050	5050	5050	5050	0
197	20230619	154100	85352920	5050	5050	5050	5050	0
198	20230619	154000	85352920	5050	5050	5050	5050	0
199	20230619	153900	85352920	5050	5050	5050	5050	0
200	20230619	153800	85352920	5050	5050	5050	5050	0
201	20230619	153700	85352920	5050	5050	5050	5050	0
202	20230619	153600	85352920	5050	5050	5050	5050	0
203	20230619	153500	85352920	5050	5050	5050	5050	0
204	20230619	153400	85352920	5050	5050	5050	5050	0
205	20230619	153300	85352920	5050	5050	5050	5050	0
206	20230619	153200	85352920	5050	5050	5050	5050	0
207	20230619	153100	85352920	5050	5050	5050	5050	0
208	20230619	153000	85352920	5050	5050	5050	5050	748
209	20230619	152900	81575520	5050	5050	5050	5050	0
210	20230619	152800	81575520	5050	5050	5050	5050	0
211	20230619	152700	81575520	5050	5050	5050	5050	0
212	20230619	152600	81575520	5050	5050	5050	5050	0
213	20230619	152500	81575520	5050	5050	5050	5050	0
214	20230619	152400	81575520	5050	5050	5050	5050	0
215	20230619	152300	81575520	5050	5050	5050	5050	0
216	20230619	152200	81575520	5050	5050	5050	5050	0
217	20230619	152100	81575520	5050	5050	5050	5050	0
218	20230619	152000	81575520	5050	5050	5050	5050	0
219	20230619	151900	81575520	5050	5050	5050	5050	0
220	20230619	151800	81575520	5050	5050	5050	5050	150
221	20230619	151700	80818020	5050	5050	5050	5050	0
222	20230619	151600	80818020	5050	5050	5050	5050	0
223	20230619	151500	80818020	5050	5050	5050	5050	5
224	20230619	151400	80792770	5050	5050	5050	5050	0
225	20230619	151300	80792770	5050	5050	5050	5050	0
226	20230619	151200	80792770	5050	5050	5050	5050	0
227	20230619	151100	80792770	5050	5050	5050	5050	355
228	20230619	151000	79000020	5050	5050	5050	5050	0
229	20230619	150900	79000020	5050	5050	5050	5050	0
230	20230619	150800	79000020	5050	5050	5050	5050	9
231	20230619	150700	78954570	5050	5050	5050	5050	29
232	20230619	150600	78808120	5050	5050	5050	5050	0
233	20230619	150500	78808120	5050	5050	5050	5050	48
234	20230619	150400	78565720	5050	5050	5050	5050	0
235	20230619	150300	78565720	5050	5050	5050	5050	0
236	20230619	150200	78565720	5050	5050	5050	5050	0
237	20230619	150100	78565720	5050	5050	5050	5050	1
238	20230619	150000	78560670	5040	5040	5040	5040	0
239	20230619	145900	78560670	5040	5040	5040	5040	0
240	20230619	145800	78560670	5040	5040	5040	5040	0
241	20230619	145700	78560670	5040	5040	5040	5040	0
242	20230619	145600	78560670	5040	5040	5040	5040	100
243	20230619	145500	78056670	5040	5040	5040	5040	40
244	20230619	145400	77855070	5040	5040	5040	5040	0
245	20230619	145300	77855070	5040	5040	5040	5040	5
246	20230619	145200	77829870	5040	5040	5040	5040	0
247	20230619	145100	77829870	5040	5040	5040	5040	755
248	20230619	145000	74024670	5040	5040	5040	5040	0
249	20230619	144900	74024670	5040	5040	5040	5040	0
250	20230619	144800	74024670	5040	5040	5040	5040	0
251	20230619	144700	74024670	5040	5040	5040	5040	0
252	20230619	144600	74024670	5040	5040	5040	5040	0
253	20230619	144500	74024670	5040	5040	5040	5040	0
254	20230619	144400	74024670	5040	5040	5040	5040	0
255	20230619	144300	74024670	5040	5040	5040	5040	0
256	20230619	144200	74024670	5040	5040	5040	5040	0
257	20230619	144100	74024670	5040	5050	5050	5040	1891
258	20230619	144000	64480150	5050	5050	5050	5050	0
259	20230619	143900	64480150	5050	5050	5050	5050	0
260	20230619	143800	64480150	5050	5050	5050	5050	800
261	20230619	143700	60440150	5070	5070	5070	5070	2
262	20230619	143600	60430010	5060	5060	5060	5060	0
263	20230619	143500	60430010	5060	5060	5060	5060	0
264	20230619	143400	60430010	5060	5060	5060	5060	0
265	20230619	143300	60430010	5060	5060	5060	5060	0
266	20230619	143200	60430010	5060	5060	5060	5060	500
267	20230619	143100	57900010	5070	5070	5070	5070	0
268	20230619	143000	57900010	5070	5070	5070	5070	0
269	20230619	142900	57900010	5070	5070	5070	5070	50
270	20230619	142800	57646510	5070	5070	5070	5060	638
271	20230619	142700	54413850	5070	5070	5070	5070	3
272	20230619	142600	54398640	5070	5070	5070	5070	0
273	20230619	142500	54398640	5070	5070	5070	5070	1
274	20230619	142400	54393570	5060	5060	5060	5060	0
275	20230619	142300	54393570	5060	5060	5060	5060	0
276	20230619	142200	54393570	5060	5060	5060	5060	0
277	20230619	142100	54393570	5060	5050	5060	5050	983
278	20230619	142000	49429410	5050	5060	5060	5050	129
279	20230619	141900	48777780	5070	5070	5070	5070	1
280	20230619	141800	48772710	5070	5070	5070	5070	1
281	20230619	141700	48767640	5050	5050	5050	5050	0
282	20230619	141600	48767640	5050	5050	5050	5050	0
283	20230619	141500	48767640	5050	5050	5050	5050	0
284	20230619	141400	48767640	5050	5050	5050	5050	0
285	20230619	141300	48767640	5050	5050	5050	5050	0
286	20230619	141200	48767640	5050	5050	5050	5050	0
287	20230619	141100	48767640	5050	5050	5050	5050	0
288	20230619	141000	48767640	5050	5060	5060	5050	100
289	20230619	140900	48262630	5070	5070	5070	5070	0
290	20230619	140800	48262630	5070	5070	5070	5070	8
291	20230619	140700	48222070	5070	5070	5070	5070	2
292	20230619	140600	48211930	5060	5060	5060	5060	0
293	20230619	140500	48211930	5060	5060	5060	5060	0
294	20230619	140400	48211930	5060	5060	5060	5060	0
295	20230619	140300	48211930	5060	5060	5060	5060	0
296	20230619	140200	48211930	5060	5060	5060	5060	0
297	20230619	140100	48211930	5060	5060	5060	5060	0
298	20230619	140000	48211930	5060	5060	5060	5060	0
299	20230619	135900	48211930	5060	5060	5060	5060	0
300	20230619	135800	48211930	5060	5060	5060	5060	0
301	20230619	135700	48211930	5060	5060	5060	5060	0
302	20230619	135600	48211930	5060	5060	5060	5060	0
303	20230619	135500	48211930	5060	5060	5060	5060	0
304	20230619	135400	48211930	5060	5060	5060	5060	50
305	20230619	135300	47958930	5070	5070	5070	5070	0
306	20230619	135200	47958930	5070	5070	5070	5070	0
307	20230619	135100	47958930	5070	5070	5070	5070	0
308	20230619	135000	47958930	5070	5070	5070	5070	0
309	20230619	134900	47958930	5070	5070	5070	5070	10
310	20230619	134800	47908230	5070	5070	5070	5070	25
311	20230619	134700	47781480	5070	5070	5070	5070	1
312	20230619	134600	47776410	5070	5070	5070	5070	1
313	20230619	134500	47771340	5070	5070	5070	5070	142
314	20230619	134400	47051400	5070	5070	5070	5070	0
315	20230619	134300	47051400	5070	5070	5070	5070	0
316	20230619	134200	47051400	5070	5070	5070	5070	0
317	20230619	134100	47051400	5070	5070	5070	5070	18
318	20230619	134000	46960140	5070	5070	5070	5070	0
319	20230619	133900	46960140	5070	5070	5070	5070	1
320	20230619	133800	46955070	5060	5060	5060	5060	0
321	20230619	133700	46955070	5060	5060	5060	5060	177
322	20230619	133600	46059450	5060	5060	5060	5060	0
323	20230619	133500	46059450	5060	5060	5060	5060	0
324	20230619	133400	46059450	5060	5060	5060	5060	1
325	20230619	133300	46054390	5060	5060	5060	5060	0
326	20230619	133200	46054390	5060	5060	5060	5060	0
327	20230619	133100	46054390	5060	5060	5060	5060	22
328	20230619	133000	45943070	5070	5070	5070	5070	0
329	20230619	132900	45943070	5070	5070	5070	5070	5
330	20230619	132800	45917720	5050	5050	5050	5050	0
331	20230619	132700	45917720	5050	5050	5050	5050	0
332	20230619	132600	45917720	5050	5050	5050	5050	11
333	20230619	132500	45862170	5050	5050	5050	5050	17
334	20230619	132400	45776320	5050	5050	5050	5050	0
335	20230619	132300	45776320	5050	5050	5050	5050	11
336	20230619	132200	45720770	5050	5050	5050	5050	20
337	20230619	132100	45619770	5050	5050	5050	5050	0
338	20230619	132000	45619770	5050	5050	5050	5050	0
339	20230619	131900	45619770	5050	5050	5050	5050	0
340	20230619	131800	45619770	5050	5050	5050	5050	0
341	20230619	131700	45619770	5050	5050	5050	5050	0
342	20230619	131600	45619770	5050	5050	5050	5050	0
343	20230619	131500	45619770	5050	5050	5050	5050	11
344	20230619	131400	45564220	5050	5050	5050	5050	0
345	20230619	131300	45564220	5050	5050	5050	5050	47
346	20230619	131200	45326870	5060	5060	5060	5060	200
347	20230619	131100	44314870	5060	5060	5060	5060	0
348	20230619	131000	44314870	5060	5060	5060	5060	0
349	20230619	130900	44314870	5060	5060	5060	5060	0
350	20230619	130800	44314870	5060	5060	5060	5060	0
351	20230619	130700	44314870	5060	5060	5060	5060	1
352	20230619	130600	44309810	5070	5070	5070	5070	0
353	20230619	130500	44309810	5070	5070	5070	5070	0
354	20230619	130400	44309810	5070	5070	5070	5070	0
355	20230619	130300	44309810	5070	5070	5070	5070	0
356	20230619	130200	44309810	5070	5060	5070	5060	3
357	20230619	130100	44294620	5060	5060	5060	5060	2
358	20230619	130000	44284500	5060	5060	5060	5060	0
359	20230619	125900	44284500	5060	5060	5060	5060	0
360	20230619	125800	44284500	5060	5060	5060	5060	0
361	20230619	125700	44284500	5060	5060	5060	5060	0
362	20230619	125600	44284500	5060	5060	5060	5060	0
363	20230619	125500	44284500	5060	5060	5060	5060	1
364	20230619	125400	44279440	5060	5060	5060	5060	0
365	20230619	125300	44279440	5060	5060	5060	5060	0
366	20230619	125200	44279440	5060	5060	5060	5060	0
367	20230619	125100	44279440	5060	5060	5060	5060	0
368	20230619	125000	44279440	5060	5060	5060	5060	0
369	20230619	124900	44279440	5060	5060	5060	5060	0
370	20230619	124800	44279440	5060	5060	5060	5060	0
371	20230619	124700	44279440	5060	5060	5060	5060	3
372	20230619	124600	44264260	5050	5050	5050	5050	0
373	20230619	124500	44264260	5050	5050	5050	5050	0
374	20230619	124400	44264260	5050	5060	5060	5050	278
375	20230619	124300	42860350	5060	5060	5060	5060	0
376	20230619	124200	42860350	5060	5060	5060	5060	0
377	20230619	124100	42860350	5060	5060	5060	5060	0
378	20230619	124000	42860350	5060	5060	5060	5060	0
379	20230619	123900	42860350	5060	5060	5060	5060	0
380	20230619	123800	42860350	5060	5060	5060	5060	0
381	20230619	123700	42860350	5060	5060	5060	5060	0
382	20230619	123600	42860350	5060	5060	5060	5060	0
383	20230619	123500	42860350	5060	5060	5060	5060	0
384	20230619	123400	42860350	5060	5060	5060	5060	0
385	20230619	123300	42860350	5060	5060	5060	5060	0
386	20230619	123200	42860350	5060	5060	5060	5060	0
387	20230619	123100	42860350	5060	5060	5060	5060	0
388	20230619	123000	42860350	5060	5060	5060	5060	58
389	20230619	122900	42566870	5060	5060	5060	5060	0
390	20230619	122800	42566870	5060	5060	5060	5060	0
391	20230619	122700	42566870	5060	5060	5060	5060	0
392	20230619	122600	42566870	5060	5060	5060	5060	0
393	20230619	122500	42566870	5060	5060	5060	5060	10
394	20230619	122400	42516270	5070	5070	5070	5070	0
395	20230619	122300	42516270	5070	5070	5070	5070	0
396	20230619	122200	42516270	5070	5070	5070	5070	0
397	20230619	122100	42516270	5070	5070	5070	5070	0
398	20230619	122000	42516270	5070	5070	5070	5070	0
399	20230619	121900	42516270	5070	5070	5070	5070	100
400	20230619	121800	42009270	5070	5070	5070	5070	0
401	20230619	121700	42009270	5070	5070	5070	5070	2
402	20230619	121600	41999130	5070	5070	5070	5070	1
403	20230619	121500	41994060	5070	5070	5070	5070	0
404	20230619	121400	41994060	5070	5070	5070	5070	1
405	20230619	121300	41988990	5070	5070	5070	5070	0
406	20230619	121200	41988990	5070	5070	5070	5070	0
407	20230619	121100	41988990	5070	5070	5070	5070	0
408	20230619	121000	41988990	5070	5070	5070	5070	20
409	20230619	120900	41887590	5070	5070	5070	5070	0
410	20230619	120800	41887590	5070	5070	5070	5070	2
411	20230619	120700	41877450	5070	5070	5070	5070	0
412	20230619	120600	41877450	5070	5070	5070	5070	0
413	20230619	120500	41877450	5070	5070	5070	5070	0
414	20230619	120400	41877450	5070	5070	5070	5070	0
415	20230619	120300	41877450	5070	5070	5070	5070	0
416	20230619	120200	41877450	5070	5070	5070	5070	1
417	20230619	120100	41872380	5060	5060	5060	5060	0
418	20230619	120000	41872380	5060	5060	5060	5060	0
419	20230619	115900	41872380	5060	5060	5060	5060	0
420	20230619	115800	41872380	5060	5060	5060	5060	0
421	20230619	115700	41872380	5060	5060	5060	5060	0
422	20230619	115600	41872380	5060	5060	5060	5060	0
423	20230619	115500	41872380	5060	5060	5060	5060	0
424	20230619	115400	41872380	5060	5070	5070	5060	11
425	20230619	115300	41816620	5070	5070	5070	5070	0
426	20230619	115200	41816620	5070	5070	5070	5070	0
427	20230619	115100	41816620	5070	5070	5070	5070	0
428	20230619	115000	41816620	5070	5070	5070	5070	0
429	20230619	114900	41816620	5070	5070	5070	5070	3
430	20230619	114800	41801410	5070	5070	5070	5070	0
431	20230619	114700	41801410	5070	5070	5070	5070	0
432	20230619	114600	41801410	5070	5070	5070	5070	0
433	20230619	114500	41801410	5070	5070	5070	5070	0
434	20230619	114400	41801410	5070	5070	5070	5070	0
435	20230619	114300	41801410	5070	5070	5070	5070	0
436	20230619	114200	41801410	5070	5070	5070	5070	2
437	20230619	114100	41791270	5050	5050	5050	5050	0
438	20230619	114000	41791270	5050	5050	5050	5050	2
439	20230619	113900	41781170	5070	5070	5070	5070	0
440	20230619	113800	41781170	5070	5070	5070	5070	0
441	20230619	113700	41781170	5070	5070	5070	5070	18
442	20230619	113600	41689910	5070	5060	5070	5060	21
443	20230619	113500	41583460	5070	5070	5070	5070	0
444	20230619	113400	41583460	5070	5070	5070	5070	0
445	20230619	113300	41583460	5070	5070	5070	5070	0
446	20230619	113200	41583460	5070	5070	5070	5070	0
447	20230619	113100	41583460	5070	5070	5070	5070	0
448	20230619	113000	41583460	5070	5070	5070	5070	0
449	20230619	112900	41583460	5070	5070	5070	5070	0
450	20230619	112800	41583460	5070	5070	5070	5070	0
451	20230619	112700	41583460	5070	5070	5070	5070	0
452	20230619	112600	41583460	5070	5070	5070	5070	0
453	20230619	112500	41583460	5070	5070	5070	5070	0
454	20230619	112400	41583460	5070	5070	5070	5070	0
455	20230619	112300	41583460	5070	5070	5070	5070	0
456	20230619	112200	41583460	5070	5070	5070	5070	0
457	20230619	112100	41583460	5070	5050	5070	5040	301
458	20230619	112000	40066370	5070	5070	5070	5070	0
459	20230619	111900	40066370	5070	5070	5070	5070	0
460	20230619	111800	40066370	5070	5070	5070	5070	0
461	20230619	111700	40066370	5070	5070	5070	5070	0
462	20230619	111600	40066370	5070	5070	5070	5070	0
463	20230619	111500	40066370	5070	5070	5070	5070	0
464	20230619	111400	40066370	5070	5070	5070	5070	0
465	20230619	111300	40066370	5070	5070	5070	5070	0
466	20230619	111200	40066370	5070	5070	5070	5070	0
467	20230619	111100	40066370	5070	5070	5070	5070	0
468	20230619	111000	40066370	5070	5070	5070	5070	0
469	20230619	110900	40066370	5070	5070	5070	5070	0
470	20230619	110800	40066370	5070	5070	5070	5070	0
471	20230619	110700	40066370	5070	5070	5070	5070	0
472	20230619	110600	40066370	5070	5070	5070	5070	3
473	20230619	110500	40051160	5040	5040	5040	5040	0
474	20230619	110400	40051160	5040	5040	5040	5040	231
475	20230619	110300	38886920	5070	5070	5070	5070	0
476	20230619	110200	38886920	5070	5070	5070	5070	0
477	20230619	110100	38886920	5070	5070	5070	5070	0
478	20230619	110000	38886920	5070	5070	5070	5070	0
479	20230619	105900	38886920	5070	5070	5070	5070	0
480	20230619	105800	38886920	5070	5070	5070	5070	1
481	20230619	105700	38881850	5040	5040	5040	5040	0
482	20230619	105600	38881850	5040	5050	5050	5040	174
483	20230619	105500	38003780	5070	5070	5070	5070	0
484	20230619	105400	38003780	5070	5070	5070	5070	0
485	20230619	105300	38003780	5070	5070	5070	5070	0
486	20230619	105200	38003780	5070	5070	5070	5070	11
487	20230619	105100	37948010	5070	5070	5070	5070	0
488	20230619	105000	37948010	5070	5070	5070	5070	0
489	20230619	104900	37948010	5070	5050	5070	5040	287
490	20230619	104800	36499110	5050	5050	5050	5050	0
491	20230619	104700	36499110	5050	5060	5060	5050	9
492	20230619	104600	36453580	5070	5070	5070	5070	0
493	20230619	104500	36453580	5070	5070	5070	5070	0
494	20230619	104400	36453580	5070	5070	5070	5070	0
495	20230619	104300	36453580	5070	5070	5070	5070	0
496	20230619	104200	36453580	5070	5070	5070	5070	1
497	20230619	104100	36448510	5050	5050	5050	5050	0
498	20230619	104000	36448510	5050	5050	5050	5050	0
499	20230619	103900	36448510	5050	5050	5050	5050	0
500	20230619	103800	36448510	5050	5050	5050	5050	0
501	20230619	103700	36448510	5050	5050	5050	5050	0
502	20230619	103600	36448510	5050	5050	5050	5050	0
503	20230619	103500	36448510	5050	5050	5050	5050	0
504	20230619	103400	36448510	5050	5050	5050	5050	0
505	20230619	103300	36448510	5050	5050	5050	5050	0
506	20230619	103200	36448510	5050	5050	5050	5050	0
507	20230619	103100	36448510	5050	5050	5050	5050	0
508	20230619	103000	36448510	5050	5050	5050	5050	0
509	20230619	102900	36448510	5050	5050	5050	5050	0
510	20230619	102800	36448510	5050	5050	5050	5050	0
511	20230619	102700	36448510	5050	5050	5050	5050	10
512	20230619	102600	36398010	5070	5070	5070	5070	0
513	20230619	102500	36398010	5070	5070	5070	5070	0
514	20230619	102400	36398010	5070	5070	5070	5070	0
515	20230619	102300	36398010	5070	5060	5070	5060	2
516	20230619	102200	36387880	5060	5060	5060	5060	0
517	20230619	102100	36387880	5060	5060	5060	5060	0
518	20230619	102000	36387880	5060	5060	5060	5060	0
519	20230619	101900	36387880	5060	5060	5060	5060	0
520	20230619	101800	36387880	5060	5060	5060	5060	5
521	20230619	101700	36362580	5060	5060	5060	5060	40
522	20230619	101600	36160180	5060	5060	5060	5060	10
523	20230619	101500	36109580	5060	5060	5060	5060	0
524	20230619	101400	36109580	5060	5060	5060	5060	0
525	20230619	101300	36109580	5060	5060	5060	5060	0
526	20230619	101200	36109580	5060	5060	5060	5060	0
527	20230619	101100	36109580	5060	5060	5060	5060	0
528	20230619	101000	36109580	5060	5050	5060	5050	170
529	20230619	100900	35251030	5040	5040	5040	5040	0
530	20230619	100800	35251030	5040	5040	5040	5040	0
531	20230619	100700	35251030	5040	5040	5040	5040	0
532	20230619	100600	35251030	5040	5040	5040	5040	0
533	20230619	100500	35251030	5040	5040	5040	5040	0
534	20230619	100400	35251030	5040	5040	5040	5040	40
535	20230619	100300	35049430	5040	5040	5040	5040	0
536	20230619	100200	35049430	5040	5040	5040	5040	0
537	20230619	100100	35049430	5040	5040	5040	5040	0
538	20230619	100000	35049430	5040	5040	5040	5040	0
539	20230619	095900	35049430	5040	5040	5040	5040	30
540	20230619	095800	34898230	5030	5030	5030	5030	0
541	20230619	095700	34898230	5030	5030	5030	5030	0
542	20230619	095600	34898230	5030	5030	5030	5030	0
543	20230619	095500	34898230	5030	5030	5030	5030	0
544	20230619	095400	34898230	5030	5030	5030	5030	0
545	20230619	095300	34898230	5030	5030	5030	5030	0
546	20230619	095200	34898230	5030	5030	5030	5030	0
547	20230619	095100	34898230	5030	5030	5030	5030	0
548	20230619	095000	34898230	5030	5030	5030	5030	0
549	20230619	094900	34898230	5030	5040	5040	5030	442
550	20230619	094800	32674160	5040	5040	5040	5040	0
551	20230619	094700	32674160	5040	5040	5040	5040	19
552	20230619	094600	32578400	5040	5040	5040	5040	4
553	20230619	094500	32558240	5030	5030	5030	5030	250
554	20230619	094400	31300740	5040	5040	5040	5040	0
555	20230619	094300	31300740	5040	5040	5040	5040	87
556	20230619	094200	30862260	5040	5040	5040	5040	0
557	20230619	094100	30862260	5040	5040	5040	5040	63
558	20230619	094000	30544740	5040	5040	5040	5040	0
559	20230619	093900	30544740	5040	5040	5040	5040	0
560	20230619	093800	30544740	5040	5040	5040	5040	0
561	20230619	093700	30544740	5040	5040	5040	5040	0
562	20230619	093600	30544740	5040	5040	5040	5040	0
563	20230619	093500	30544740	5040	5040	5040	5040	0
564	20230619	093400	30544740	5040	5040	5040	5040	230
565	20230619	093300	29385540	5040	5040	5040	5040	25
566	20230619	093200	29259540	5040	5040	5040	5040	2
567	20230619	093100	29249460	5040	5040	5040	5040	150
568	20230619	093000	28493460	5040	5040	5040	5040	50
569	20230619	092900	28241460	5040	5040	5040	5040	0
570	20230619	092800	28241460	5040	5040	5040	5040	0
571	20230619	092700	28241460	5040	5040	5040	5040	0
572	20230619	092600	28241460	5040	5040	5040	5040	0
573	20230619	092500	28241460	5040	5040	5040	5030	70
574	20230619	092400	27888760	5020	5020	5020	5020	0
575	20230619	092300	27888760	5020	5020	5020	5020	51
576	20230619	092200	27632740	5020	5020	5020	5020	30
577	20230619	092100	27482140	5040	5040	5040	5040	0
578	20230619	092000	27482140	5040	5040	5040	5040	0
579	20230619	091900	27482140	5040	5040	5040	5040	0
580	20230619	091800	27482140	5040	5040	5040	5040	0
581	20230619	091700	27482140	5040	5040	5040	5040	194
582	20230619	091600	26504380	5040	5040	5040	5040	10
583	20230619	091500	26453980	5020	5020	5020	5020	200
584	20230619	091400	25449980	5040	5020	5040	5020	270
585	20230619	091300	24092180	5020	5020	5020	5020	0
586	20230619	091200	24092180	5020	5020	5020	5020	21
587	20230619	091100	23986760	5040	5020	5040	5020	101
588	20230619	091000	23479720	5040	5040	5040	5040	0
589	20230619	090900	23479720	5040	5040	5040	5040	1
590	20230619	090800	23474680	5020	5060	5060	5020	720
591	20230619	090700	19860130	5020	5040	5040	5020	2151
592	20230619	090600	9053190	5060	5060	5060	5060	0
593	20230619	090500	9053190	5060	5060	5060	5060	0
594	20230619	090400	9053190	5060	5050	5060	5050	23
595	20230619	090300	8937030	5090	5090	5090	5090	0
596	20230619	090200	8937030	5090	5050	5090	5040	565
597	20230619	090100	6085290	5090	5050	5090	5050	2
598	20230619	090000	6075150	5050	5050	5050	5050	1203