KissMeData/004830/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183400	209105250	4615	4615	4615	4615	785
3	20230613	183300	209105250	4615	4615	4615	4615	0
4	20230613	183200	209105250	4615	4615	4615	4615	0
5	20230613	183100	209105250	4615	4615	4615	4615	0
6	20230613	183000	209105250	4615	4615	4615	4615	0
7	20230613	182900	209105250	4615	4615	4615	4615	0
8	20230613	182800	209105250	4615	4615	4615	4615	0
9	20230613	182700	209105250	4615	4615	4615	4615	0
10	20230613	182600	209105250	4615	4615	4615	4615	0
11	20230613	182500	209105250	4615	4615	4615	4615	0
12	20230613	182400	209105250	4615	4615	4615	4615	0
13	20230613	182300	209105250	4615	4615	4615	4615	0
14	20230613	182200	209105250	4615	4615	4615	4615	0
15	20230613	182100	209105250	4615	4615	4615	4615	0
16	20230613	182000	209105250	4615	4615	4615	4615	0
17	20230613	181900	209105250	4615	4615	4615	4615	0
18	20230613	181800	209105250	4615	4615	4615	4615	0
19	20230613	181700	209105250	4615	4615	4615	4615	0
20	20230613	181600	209105250	4615	4615	4615	4615	0
21	20230613	181500	209105250	4615	4615	4615	4615	0
22	20230613	181400	209105250	4615	4615	4615	4615	0
23	20230613	181300	209105250	4615	4615	4615	4615	0
24	20230613	181200	209105250	4615	4615	4615	4615	0
25	20230613	181100	209105250	4615	4615	4615	4615	0
26	20230613	181000	209105250	4615	4615	4615	4615	0
27	20230613	180900	209105250	4615	4615	4615	4615	0
28	20230613	180800	209105250	4615	4615	4615	4615	0
29	20230613	180700	209105250	4615	4615	4615	4615	0
30	20230613	180600	209105250	4615	4615	4615	4615	0
31	20230613	180500	209105250	4615	4615	4615	4615	0
32	20230613	180400	209105250	4615	4615	4615	4615	785
33	20230613	180300	209105250	4615	4615	4615	4615	0
34	20230613	180200	209105250	4615	4615	4615	4615	0
35	20230613	180100	209105250	4615	4615	4615	4615	0
36	20230613	180000	209105250	4615	4615	4615	4615	0
37	20230613	175900	209105250	4615	4615	4615	4615	0
38	20230613	175800	209105250	4615	4615	4615	4615	0
39	20230613	175700	209105250	4615	4615	4615	4615	0
40	20230613	175600	209105250	4615	4615	4615	4615	0
41	20230613	175500	209105250	4615	4615	4615	4615	0
42	20230613	175400	209105250	4615	4615	4615	4615	0
43	20230613	175300	209105250	4615	4615	4615	4615	0
44	20230613	175200	209105250	4615	4615	4615	4615	0
45	20230613	175100	209105250	4615	4615	4615	4615	0
46	20230613	175000	209105250	4615	4615	4615	4615	0
47	20230613	174900	209105250	4615	4615	4615	4615	0
48	20230613	174800	209105250	4615	4615	4615	4615	0
49	20230613	174700	209105250	4615	4615	4615	4615	0
50	20230613	174600	209105250	4615	4615	4615	4615	0
51	20230613	174500	209105250	4615	4615	4615	4615	0
52	20230613	174400	209105250	4615	4615	4615	4615	0
53	20230613	174300	209105250	4615	4615	4615	4615	0
54	20230613	174200	209105250	4615	4615	4615	4615	0
55	20230613	174100	209105250	4615	4615	4615	4615	0
56	20230613	174000	209105250	4615	4615	4615	4615	0
57	20230613	173900	209105250	4615	4615	4615	4615	0
58	20230613	173800	209105250	4615	4615	4615	4615	0
59	20230613	173700	209105250	4615	4615	4615	4615	0
60	20230613	173600	209105250	4615	4615	4615	4615	0
61	20230613	173500	209105250	4615	4615	4615	4615	0
62	20230613	173400	209105250	4615	4615	4615	4615	785
63	20230613	173300	209105250	4615	4615	4615	4615	0
64	20230613	173200	209105250	4615	4615	4615	4615	0
65	20230613	173100	209105250	4615	4615	4615	4615	0
66	20230613	173000	209105250	4615	4615	4615	4615	0
67	20230613	172900	209105250	4615	4615	4615	4615	0
68	20230613	172800	209105250	4615	4615	4615	4615	0
69	20230613	172700	209105250	4615	4615	4615	4615	0
70	20230613	172600	209105250	4615	4615	4615	4615	0
71	20230613	172500	209105250	4615	4615	4615	4615	0
72	20230613	172400	209105250	4615	4615	4615	4615	0
73	20230613	172300	209105250	4615	4615	4615	4615	0
74	20230613	172200	209105250	4615	4615	4615	4615	0
75	20230613	172100	209105250	4615	4615	4615	4615	0
76	20230613	172000	209105250	4615	4615	4615	4615	0
77	20230613	171900	209105250	4615	4615	4615	4615	0
78	20230613	171800	209105250	4615	4615	4615	4615	0
79	20230613	171700	209105250	4615	4615	4615	4615	0
80	20230613	171600	209105250	4615	4615	4615	4615	0
81	20230613	171500	209105250	4615	4615	4615	4615	0
82	20230613	171400	209105250	4615	4615	4615	4615	0
83	20230613	171300	209105250	4615	4615	4615	4615	0
84	20230613	171200	209105250	4615	4615	4615	4615	0
85	20230613	171100	209105250	4615	4615	4615	4615	0
86	20230613	171000	209105250	4615	4615	4615	4615	0
87	20230613	170900	209105250	4615	4615	4615	4615	0
88	20230613	170800	209105250	4615	4615	4615	4615	0
89	20230613	170700	209105250	4615	4615	4615	4615	0
90	20230613	170600	209105250	4615	4615	4615	4615	0
91	20230613	170500	209105250	4615	4615	4615	4615	0
92	20230613	170400	209105250	4615	4615	4615	4615	785
93	20230613	170300	209105250	4615	4615	4615	4615	0
94	20230613	170200	209105250	4615	4615	4615	4615	0
95	20230613	170100	209105250	4615	4615	4615	4615	0
96	20230613	170000	209105250	4615	4615	4615	4615	0
97	20230613	165900	209105250	4615	4615	4615	4615	0
98	20230613	165800	209105250	4615	4615	4615	4615	0
99	20230613	165700	209105250	4615	4615	4615	4615	0
100	20230613	165600	209105250	4615	4615	4615	4615	0
101	20230613	165500	209105250	4615	4615	4615	4615	0
102	20230613	165400	209105250	4615	4615	4615	4615	0
103	20230613	165300	209105250	4615	4615	4615	4615	0
104	20230613	165200	209105250	4615	4615	4615	4615	0
105	20230613	165100	209105250	4615	4615	4615	4615	0
106	20230613	165000	209105250	4615	4615	4615	4615	0
107	20230613	164900	209105250	4615	4615	4615	4615	0
108	20230613	164800	209105250	4615	4615	4615	4615	0
109	20230613	164700	209105250	4615	4615	4615	4615	0
110	20230613	164600	209105250	4615	4615	4615	4615	0
111	20230613	164500	209105250	4615	4615	4615	4615	0
112	20230613	164400	209105250	4615	4615	4615	4615	0
113	20230613	164300	209105250	4615	4615	4615	4615	0
114	20230613	164200	209105250	4615	4615	4615	4615	0
115	20230613	164100	209105250	4615	4615	4615	4615	0
116	20230613	164000	209105250	4615	4615	4615	4615	0
117	20230613	163900	209105250	4615	4615	4615	4615	0
118	20230613	163800	209105250	4615	4615	4615	4615	0
119	20230613	163700	209105250	4615	4615	4615	4615	0
120	20230613	163600	209105250	4615	4615	4615	4615	0
121	20230613	163500	209105250	4615	4615	4615	4615	0
122	20230613	163400	209105250	4615	4615	4615	4615	785
123	20230613	163300	209105250	4615	4615	4615	4615	0
124	20230613	163200	209105250	4615	4615	4615	4615	0
125	20230613	163100	209105250	4615	4615	4615	4615	0
126	20230613	163000	209105250	4615	4615	4615	4615	0
127	20230613	162900	209105250	4615	4615	4615	4615	0
128	20230613	162800	209105250	4615	4615	4615	4615	0
129	20230613	162700	209105250	4615	4615	4615	4615	0
130	20230613	162600	209105250	4615	4615	4615	4615	0
131	20230613	162500	209105250	4615	4615	4615	4615	0
132	20230613	162400	209105250	4615	4615	4615	4615	0
133	20230613	162300	209105250	4615	4615	4615	4615	0
134	20230613	162200	209105250	4615	4615	4615	4615	0
135	20230613	162100	209105250	4615	4615	4615	4615	0
136	20230613	162000	209105250	4615	4615	4615	4615	0
137	20230613	161900	209105250	4615	4615	4615	4615	0
138	20230613	161800	209105250	4615	4615	4615	4615	0
139	20230613	161700	209105250	4615	4615	4615	4615	0
140	20230613	161600	209105250	4615	4615	4615	4615	0
141	20230613	161500	209105250	4615	4615	4615	4615	0
142	20230613	161400	209105250	4615	4615	4615	4615	0
143	20230613	161300	209105250	4615	4615	4615	4615	0
144	20230613	161200	209105250	4615	4615	4615	4615	0
145	20230613	161100	209105250	4615	4615	4615	4615	0
146	20230613	161000	209105250	4615	4615	4615	4615	0
147	20230613	160900	209105250	4615	4615	4615	4615	0
148	20230613	160800	209105250	4615	4615	4615	4615	0
149	20230613	160700	209105250	4615	4615	4615	4615	0
150	20230613	160600	209105250	4615	4615	4615	4615	0
151	20230613	160500	209105250	4615	4615	4615	4615	0
152	20230613	160400	209105250	4615	4615	4615	4615	785
153	20230613	160300	209105250	4615	4615	4615	4615	0
154	20230613	160200	209105250	4615	4615	4615	4615	0
155	20230613	160100	209105250	4615	4615	4615	4615	0
156	20230613	160000	209105250	4615	4615	4615	4615	0
157	20230613	155900	209105250	4615	4615	4615	4615	0
158	20230613	155800	209105250	4615	4615	4615	4615	0
159	20230613	155700	209105250	4615	4615	4615	4615	0
160	20230613	155600	209105250	4615	4615	4615	4615	0
161	20230613	155500	209105250	4615	4615	4615	4615	0
162	20230613	155400	209105250	4615	4615	4615	4615	0
163	20230613	155300	209105250	4615	4615	4615	4615	0
164	20230613	155200	209105250	4615	4615	4615	4615	0
165	20230613	155100	209105250	4615	4615	4615	4615	0
166	20230613	155000	209105250	4615	4615	4615	4615	0
167	20230613	154900	209105250	4615	4615	4615	4615	0
168	20230613	154800	209105250	4615	4615	4615	4615	0
169	20230613	154700	209105250	4615	4615	4615	4615	0
170	20230613	154600	209105250	4615	4615	4615	4615	0
171	20230613	154500	209105250	4615	4615	4615	4615	0
172	20230613	154400	209105250	4615	4615	4615	4615	0
173	20230613	154300	209105250	4615	4615	4615	4615	0
174	20230613	154200	209105250	4615	4615	4615	4615	0
175	20230613	154100	209105250	4615	4615	4615	4615	0
176	20230613	154000	209105250	4615	4615	4615	4615	0
177	20230613	153900	209105250	4615	4615	4615	4615	0
178	20230613	153800	209105250	4615	4615	4615	4615	0
179	20230613	153700	209105250	4615	4615	4615	4615	0
180	20230613	153600	209105250	4615	4615	4615	4615	0
181	20230613	153500	209105250	4615	4615	4615	4615	0
182	20230613	153400	209105250	4615	4615	4615	4615	785
183	20230613	153300	209105250	4615	4615	4615	4615	0
184	20230613	153200	209105250	4615	4615	4615	4615	0
185	20230613	153100	209105250	4615	4615	4615	4615	0
186	20230613	153000	209105250	4615	4615	4615	4615	785
187	20230613	152900	205482475	4615	4615	4615	4615	0
188	20230613	152800	205482475	4615	4615	4615	4615	0
189	20230613	152700	205482475	4615	4615	4615	4615	0
190	20230613	152600	205482475	4615	4615	4615	4615	0
191	20230613	152500	205482475	4615	4615	4615	4615	0
192	20230613	152400	205482475	4615	4615	4615	4615	0
193	20230613	152300	205482475	4615	4615	4615	4615	0
194	20230613	152200	205482475	4615	4615	4615	4615	0
195	20230613	152100	205482475	4615	4615	4615	4615	0
196	20230613	152000	205482475	4615	4615	4615	4615	0
197	20230613	151900	205482475	4615	4615	4615	4615	0
198	20230613	151800	205482475	4615	4615	4615	4615	0
199	20230613	151700	205482475	4615	4610	4615	4610	51
200	20230613	151600	205247360	4615	4615	4615	4615	11
201	20230613	151500	205196595	4595	4595	4595	4595	0
202	20230613	151400	205196595	4595	4595	4595	4595	998
203	20230613	151300	200610785	4600	4600	4600	4600	38
204	20230613	151200	200435985	4595	4600	4600	4595	800
205	20230613	151100	196757700	4615	4615	4615	4615	216
206	20230613	151000	195760860	4615	4600	4615	4600	401
207	20230613	150900	193916245	4600	4600	4600	4600	144
208	20230613	150800	193253845	4605	4605	4605	4605	6
209	20230613	150700	193226215	4605	4605	4605	4605	0
210	20230613	150600	193226215	4605	4605	4605	4605	0
211	20230613	150500	193226215	4605	4605	4605	4605	1
212	20230613	150400	193221610	4600	4600	4600	4600	0
213	20230613	150300	193221610	4600	4600	4600	4600	204
214	20230613	150200	192283210	4605	4600	4605	4600	119
215	20230613	150100	191735610	4605	4605	4605	4605	379
216	20230613	150000	189990315	4605	4605	4610	4605	630
217	20230613	145900	187089115	4610	4610	4610	4610	5
218	20230613	145800	187066065	4615	4615	4615	4615	0
219	20230613	145700	187066065	4615	4615	4615	4615	1
220	20230613	145600	187061450	4605	4605	4615	4605	761
221	20230613	145500	183557035	4615	4610	4615	4610	378
222	20230613	145400	181814450	4615	4610	4615	4610	4
223	20230613	145300	181796005	4610	4610	4610	4610	907
224	20230613	145200	177614735	4610	4610	4610	4610	135
225	20230613	145100	176992385	4610	4610	4610	4610	0
226	20230613	145000	176992385	4610	4615	4615	4610	311
227	20230613	144900	175558565	4610	4610	4610	4610	0
228	20230613	144800	175558565	4610	4610	4610	4610	1
229	20230613	144700	175553955	4615	4615	4615	4615	200
230	20230613	144600	174630955	4615	4615	4615	4615	2
231	20230613	144500	174621725	4610	4610	4610	4610	0
232	20230613	144400	174621725	4610	4615	4615	4610	19
233	20230613	144300	174534125	4615	4615	4615	4615	376
234	20230613	144200	172798885	4615	4615	4615	4615	0
235	20230613	144100	172798885	4615	4615	4615	4615	2
236	20230613	144000	172789655	4610	4610	4610	4610	0
237	20230613	143900	172789655	4610	4610	4610	4610	1
238	20230613	143800	172785045	4615	4615	4615	4615	0
239	20230613	143700	172785045	4615	4615	4615	4615	0
240	20230613	143600	172785045	4615	4615	4615	4615	1
241	20230613	143500	172780430	4615	4615	4615	4615	1
242	20230613	143400	172775815	4610	4610	4610	4610	0
243	20230613	143300	172775815	4610	4610	4610	4610	0
244	20230613	143200	172775815	4610	4610	4610	4610	0
245	20230613	143100	172775815	4610	4610	4610	4610	0
246	20230613	143000	172775815	4610	4610	4610	4610	0
247	20230613	142900	172775815	4610	4610	4610	4610	0
248	20230613	142800	172775815	4610	4610	4610	4610	0
249	20230613	142700	172775815	4610	4610	4610	4610	0
250	20230613	142600	172775815	4610	4610	4610	4610	277
251	20230613	142500	171498845	4615	4620	4620	4615	6
252	20230613	142400	171471150	4615	4615	4615	4615	0
253	20230613	142300	171471150	4615	4615	4615	4615	0
254	20230613	142200	171471150	4615	4620	4620	4615	2
255	20230613	142100	171461915	4620	4620	4620	4620	11
256	20230613	142000	171411095	4620	4620	4620	4620	0
257	20230613	141900	171411095	4620	4620	4620	4620	0
258	20230613	141800	171411095	4620	4620	4620	4620	0
259	20230613	141700	171411095	4620	4620	4620	4620	0
260	20230613	141600	171411095	4620	4620	4620	4620	0
261	20230613	141500	171411095	4620	4620	4620	4620	0
262	20230613	141400	171411095	4620	4620	4620	4620	0
263	20230613	141300	171411095	4620	4620	4620	4620	0
264	20230613	141200	171411095	4620	4620	4620	4620	0
265	20230613	141100	171411095	4620	4620	4620	4620	1
266	20230613	141000	171406475	4610	4615	4620	4610	199
267	20230613	140900	170488940	4625	4625	4625	4625	0
268	20230613	140800	170488940	4625	4625	4625	4625	0
269	20230613	140700	170488940	4625	4625	4625	4625	0
270	20230613	140600	170488940	4625	4625	4625	4625	0
271	20230613	140500	170488940	4625	4625	4625	4625	1
272	20230613	140400	170484315	4615	4615	4615	4615	0
273	20230613	140300	170484315	4615	4615	4615	4615	0
274	20230613	140200	170484315	4615	4615	4615	4615	0
275	20230613	140100	170484315	4615	4615	4615	4615	0
276	20230613	140000	170484315	4615	4615	4615	4615	0
277	20230613	135900	170484315	4615	4615	4615	4615	377
278	20230613	135800	168744460	4620	4620	4620	4620	30
279	20230613	135700	168605860	4625	4625	4625	4625	0
280	20230613	135600	168605860	4625	4625	4625	4625	0
281	20230613	135500	168605860	4625	4625	4625	4625	0
282	20230613	135400	168605860	4625	4620	4625	4620	126
283	20230613	135300	168023400	4620	4620	4620	4620	0
284	20230613	135200	168023400	4620	4620	4620	4620	100
285	20230613	135100	167561400	4620	4620	4620	4620	0
286	20230613	135000	167561400	4620	4620	4620	4620	503
287	20230613	134900	165237540	4620	4620	4620	4620	0
288	20230613	134800	165237540	4620	4620	4620	4620	0
289	20230613	134700	165237540	4620	4620	4620	4620	0
290	20230613	134600	165237540	4620	4620	4620	4620	0
291	20230613	134500	165237540	4620	4620	4620	4620	0
292	20230613	134400	165237540	4620	4620	4620	4620	0
293	20230613	134300	165237540	4620	4620	4620	4620	0
294	20230613	134200	165237540	4620	4620	4620	4620	0
295	20230613	134100	165237540	4620	4620	4620	4620	0
296	20230613	134000	165237540	4620	4620	4620	4620	0
297	20230613	133900	165237540	4620	4620	4620	4620	0
298	20230613	133800	165237540	4620	4620	4620	4620	0
299	20230613	133700	165237540	4620	4615	4620	4615	41
300	20230613	133600	165048320	4615	4615	4615	4615	276
301	20230613	133500	163774580	4620	4620	4620	4620	0
302	20230613	133400	163774580	4620	4620	4620	4620	0
303	20230613	133300	163774580	4620	4620	4620	4620	0
304	20230613	133200	163774580	4620	4620	4620	4620	0
305	20230613	133100	163774580	4620	4620	4620	4620	1
306	20230613	133000	163769960	4615	4615	4615	4615	1
307	20230613	132900	163765345	4615	4620	4620	4615	3
308	20230613	132800	163751490	4615	4615	4615	4615	0
309	20230613	132700	163751490	4615	4615	4615	4615	0
310	20230613	132600	163751490	4615	4620	4620	4615	2251
311	20230613	132500	153363105	4620	4620	4620	4620	5
312	20230613	132400	153340005	4620	4620	4620	4620	0
313	20230613	132300	153340005	4620	4620	4620	4620	2
314	20230613	132200	153330765	4620	4620	4620	4620	0
315	20230613	132100	153330765	4620	4620	4620	4620	300
316	20230613	132000	151944765	4620	4620	4620	4620	101
317	20230613	131900	151478145	4615	4615	4615	4615	0
318	20230613	131800	151478145	4615	4615	4615	4615	10
319	20230613	131700	151431995	4620	4620	4620	4620	0
320	20230613	131600	151431995	4620	4620	4620	4620	0
321	20230613	131500	151431995	4620	4620	4620	4620	0
322	20230613	131400	151431995	4620	4620	4620	4620	0
323	20230613	131300	151431995	4620	4620	4620	4620	0
324	20230613	131200	151431995	4620	4620	4620	4620	20
325	20230613	131100	151339595	4620	4620	4620	4620	0
326	20230613	131000	151339595	4620	4620	4620	4620	0
327	20230613	130900	151339595	4620	4620	4620	4620	1
328	20230613	130800	151334975	4615	4615	4615	4615	0
329	20230613	130700	151334975	4615	4615	4615	4615	0
330	20230613	130600	151334975	4615	4615	4615	4615	0
331	20230613	130500	151334975	4615	4615	4615	4615	0
332	20230613	130400	151334975	4615	4615	4615	4615	900
333	20230613	130300	147181475	4620	4620	4620	4620	324
334	20230613	130200	145684595	4620	4620	4620	4620	0
335	20230613	130100	145684595	4620	4620	4620	4620	0
336	20230613	130000	145684595	4620	4620	4620	4620	9
337	20230613	125900	145643015	4620	4620	4620	4620	112
338	20230613	125800	145125575	4620	4620	4620	4620	0
339	20230613	125700	145125575	4620	4620	4620	4620	29
340	20230613	125600	144991595	4620	4620	4620	4620	50
341	20230613	125500	144760595	4620	4620	4620	4620	300
342	20230613	125400	143374595	4640	4640	4640	4640	0
343	20230613	125300	143374595	4640	4640	4640	4640	0
344	20230613	125200	143374595	4640	4640	4640	4640	1
345	20230613	125100	143369955	4640	4640	4640	4640	0
346	20230613	125000	143369955	4640	4640	4640	4640	0
347	20230613	124900	143369955	4640	4640	4640	4640	0
348	20230613	124800	143369955	4640	4640	4640	4640	1
349	20230613	124700	143365315	4615	4615	4615	4615	0
350	20230613	124600	143365315	4615	4615	4615	4615	0
351	20230613	124500	143365315	4615	4620	4630	4615	1337
352	20230613	124400	137175335	4620	4615	4620	4615	2172
353	20230613	124300	127151545	4615	4615	4615	4615	324
354	20230613	124200	125656285	4615	4615	4615	4615	0
355	20230613	124100	125656285	4615	4615	4615	4615	20
356	20230613	124000	125563985	4640	4640	4640	4640	0
357	20230613	123900	125563985	4640	4640	4640	4640	3
358	20230613	123800	125550065	4640	4640	4640	4640	0
359	20230613	123700	125550065	4640	4640	4640	4640	0
360	20230613	123600	125550065	4640	4640	4640	4640	0
361	20230613	123500	125550065	4640	4640	4640	4640	1
362	20230613	123400	125545425	4620	4620	4620	4620	0
363	20230613	123300	125545425	4620	4620	4620	4620	200
364	20230613	123200	124621425	4620	4620	4620	4620	0
365	20230613	123100	124621425	4620	4620	4620	4620	0
366	20230613	123000	124621425	4620	4620	4620	4620	10
367	20230613	122900	124575225	4620	4620	4620	4620	0
368	20230613	122800	124575225	4620	4620	4620	4620	0
369	20230613	122700	124575225	4620	4620	4620	4620	2
370	20230613	122600	124565985	4640	4640	4640	4640	0
371	20230613	122500	124565985	4640	4640	4640	4640	0
372	20230613	122400	124565985	4640	4640	4640	4640	0
373	20230613	122300	124565985	4640	4640	4640	4640	0
374	20230613	122200	124565985	4640	4640	4640	4640	0
375	20230613	122100	124565985	4640	4640	4640	4640	0
376	20230613	122000	124565985	4640	4640	4640	4640	0
377	20230613	121900	124565985	4640	4640	4640	4640	0
378	20230613	121800	124565985	4640	4640	4640	4640	11
379	20230613	121700	124514945	4640	4640	4640	4640	0
380	20230613	121600	124514945	4640	4640	4640	4640	0
381	20230613	121500	124514945	4640	4640	4640	4640	0
382	20230613	121400	124514945	4640	4640	4640	4640	0
383	20230613	121300	124514945	4640	4640	4640	4640	0
384	20230613	121200	124514945	4640	4640	4640	4640	0
385	20230613	121100	124514945	4640	4640	4640	4640	0
386	20230613	121000	124514945	4640	4640	4640	4640	0
387	20230613	120900	124514945	4640	4640	4640	4640	0
388	20230613	120800	124514945	4640	4640	4640	4640	1
389	20230613	120700	124510305	4630	4630	4630	4630	0
390	20230613	120600	124510305	4630	4630	4630	4630	70
391	20230613	120500	124186205	4640	4640	4640	4640	0
392	20230613	120400	124186205	4640	4640	4640	4640	0
393	20230613	120300	124186205	4640	4640	4640	4640	1
394	20230613	120200	124181565	4635	4635	4635	4635	3
395	20230613	120100	124167660	4640	4640	4640	4640	0
396	20230613	120000	124167660	4640	4640	4640	4640	0
397	20230613	115900	124167660	4640	4640	4640	4640	0
398	20230613	115800	124167660	4640	4640	4640	4640	0
399	20230613	115700	124167660	4640	4620	4640	4620	101
400	20230613	115600	123701020	4620	4620	4620	4620	0
401	20230613	115500	123701020	4620	4620	4620	4620	1
402	20230613	115400	123696400	4640	4640	4640	4640	0
403	20230613	115300	123696400	4640	4640	4640	4640	0
404	20230613	115200	123696400	4640	4640	4640	4640	0
405	20230613	115100	123696400	4640	4640	4640	4640	0
406	20230613	115000	123696400	4640	4640	4640	4640	1
407	20230613	114900	123691760	4640	4640	4640	4640	0
408	20230613	114800	123691760	4640	4640	4640	4640	0
409	20230613	114700	123691760	4640	4640	4640	4640	0
410	20230613	114600	123691760	4640	4640	4640	4640	0
411	20230613	114500	123691760	4640	4640	4640	4640	0
412	20230613	114400	123691760	4640	4640	4640	4640	0
413	20230613	114300	123691760	4640	4640	4640	4640	0
414	20230613	114200	123691760	4640	4640	4640	4640	0
415	20230613	114100	123691760	4640	4640	4640	4640	0
416	20230613	114000	123691760	4640	4640	4640	4640	0
417	20230613	113900	123691760	4640	4640	4640	4640	1
418	20230613	113800	123687120	4615	4635	4635	4615	503
419	20230613	113700	121362740	4640	4640	4640	4640	0
420	20230613	113600	121362740	4640	4640	4640	4640	0
421	20230613	113500	121362740	4640	4640	4640	4640	0
422	20230613	113400	121362740	4640	4640	4640	4640	0
423	20230613	113300	121362740	4640	4640	4640	4640	0
424	20230613	113200	121362740	4640	4640	4640	4640	0
425	20230613	113100	121362740	4640	4640	4640	4640	0
426	20230613	113000	121362740	4640	4640	4640	4640	0
427	20230613	112900	121362740	4640	4640	4640	4640	0
428	20230613	112800	121362740	4640	4640	4640	4640	13
429	20230613	112700	121302420	4640	4640	4640	4640	0
430	20230613	112600	121302420	4640	4640	4640	4640	0
431	20230613	112500	121302420	4640	4640	4640	4640	0
432	20230613	112400	121302420	4640	4640	4640	4640	3
433	20230613	112300	121288500	4640	4640	4640	4640	0
434	20230613	112200	121288500	4640	4640	4640	4640	0
435	20230613	112100	121288500	4640	4640	4640	4640	0
436	20230613	112000	121288500	4640	4640	4640	4640	0
437	20230613	111900	121288500	4640	4640	4640	4640	0
438	20230613	111800	121288500	4640	4640	4640	4640	1
439	20230613	111700	121283860	4635	4635	4635	4635	96
440	20230613	111600	120838900	4635	4635	4635	4635	0
441	20230613	111500	120838900	4635	4635	4635	4635	0
442	20230613	111400	120838900	4635	4635	4635	4635	0
443	20230613	111300	120838900	4635	4635	4635	4635	0
444	20230613	111200	120838900	4635	4635	4635	4635	55
445	20230613	111100	120583975	4640	4640	4640	4640	10
446	20230613	111000	120537575	4640	4640	4640	4640	0
447	20230613	110900	120537575	4640	4640	4640	4640	66
448	20230613	110800	120231335	4640	4640	4640	4640	0
449	20230613	110700	120231335	4640	4640	4640	4640	79
450	20230613	110600	119864775	4645	4645	4645	4645	1
451	20230613	110500	119860130	4640	4645	4645	4640	90
452	20230613	110400	119442130	4645	4645	4645	4645	0
453	20230613	110300	119442130	4645	4645	4645	4645	10
454	20230613	110200	119395680	4640	4635	4640	4635	401
455	20230613	110100	117535045	4640	4640	4640	4640	0
456	20230613	110000	117535045	4640	4640	4640	4640	0
457	20230613	105900	117535045	4640	4640	4640	4640	0
458	20230613	105800	117535045	4640	4640	4640	4640	0
459	20230613	105700	117535045	4640	4640	4640	4640	0
460	20230613	105600	117535045	4640	4640	4640	4640	0
461	20230613	105500	117535045	4640	4640	4640	4640	0
462	20230613	105400	117535045	4640	4640	4640	4640	0
463	20230613	105300	117535045	4640	4640	4640	4640	0
464	20230613	105200	117535045	4640	4640	4640	4640	0
465	20230613	105100	117535045	4640	4640	4640	4640	1
466	20230613	105000	117530405	4640	4640	4640	4640	1
467	20230613	104900	117525765	4620	4620	4620	4620	33
468	20230613	104800	117373305	4640	4640	4640	4640	1
469	20230613	104700	117368665	4620	4620	4620	4620	13
470	20230613	104600	117308605	4640	4640	4640	4640	0
471	20230613	104500	117308605	4640	4640	4640	4640	0
472	20230613	104400	117308605	4640	4640	4640	4640	0
473	20230613	104300	117308605	4640	4640	4640	4640	0
474	20230613	104200	117308605	4640	4640	4640	4640	0
475	20230613	104100	117308605	4640	4640	4640	4640	0
476	20230613	104000	117308605	4640	4625	4640	4625	11
477	20230613	103900	117257715	4625	4625	4625	4625	5
478	20230613	103800	117234590	4615	4630	4630	4615	1640
479	20230613	103700	109658015	4645	4645	4645	4645	0
480	20230613	103600	109658015	4645	4645	4645	4645	0
481	20230613	103500	109658015	4645	4645	4645	4645	0
482	20230613	103400	109658015	4645	4645	4645	4645	0
483	20230613	103300	109658015	4645	4640	4645	4640	15
484	20230613	103200	109588410	4645	4645	4645	4645	2
485	20230613	103100	109579120	4645	4645	4645	4645	3
486	20230613	103000	109565185	4645	4645	4645	4645	1
487	20230613	102900	109560540	4640	4640	4640	4640	0
488	20230613	102800	109560540	4640	4640	4640	4640	157
489	20230613	102700	108832060	4640	4640	4640	4640	0
490	20230613	102600	108832060	4640	4640	4640	4640	0
491	20230613	102500	108832060	4640	4640	4640	4640	5
492	20230613	102400	108808860	4650	4650	4650	4650	0
493	20230613	102300	108808860	4650	4645	4650	4645	301
494	20230613	102200	107409705	4645	4645	4645	4645	0
495	20230613	102100	107409705	4645	4645	4645	4645	1
496	20230613	102000	107405060	4645	4645	4645	4645	0
497	20230613	101900	107405060	4645	4645	4645	4645	0
498	20230613	101800	107405060	4645	4645	4645	4645	0
499	20230613	101700	107405060	4645	4645	4645	4645	91
500	20230613	101600	106982365	4645	4645	4645	4645	0
501	20230613	101500	106982365	4645	4645	4645	4645	9
502	20230613	101400	106940560	4645	4645	4645	4645	565
503	20230613	101300	104316135	4645	4645	4645	4645	0
504	20230613	101200	104316135	4645	4645	4645	4645	25
505	20230613	101100	104200010	4650	4650	4650	4650	1
506	20230613	101000	104195360	4650	4650	4650	4650	0
507	20230613	100900	104195360	4650	4650	4650	4650	0
508	20230613	100800	104195360	4650	4650	4650	4650	0
509	20230613	100700	104195360	4650	4645	4650	4645	201
510	20230613	100600	103261710	4650	4645	4650	4645	20
511	20230613	100500	103168805	4650	4650	4650	4650	0
512	20230613	100400	103168805	4650	4650	4650	4650	10
513	20230613	100300	103122305	4650	4650	4650	4650	1
514	20230613	100200	103117655	4645	4645	4645	4645	0
515	20230613	100100	103117655	4645	4645	4645	4645	0
516	20230613	100000	103117655	4645	4645	4645	4645	0
517	20230613	095900	103117655	4645	4645	4645	4645	0
518	20230613	095800	103117655	4645	4645	4645	4645	0
519	20230613	095700	103117655	4645	4645	4645	4645	0
520	20230613	095600	103117655	4645	4645	4645	4645	0
521	20230613	095500	103117655	4645	4650	4650	4645	450
522	20230613	095400	101027355	4655	4650	4655	4650	185
523	20230613	095300	100166320	4650	4650	4650	4650	395
524	20230613	095200	98329570	4655	4655	4655	4655	1
525	20230613	095100	98324915	4655	4655	4655	4655	0
526	20230613	095000	98324915	4655	4655	4655	4655	0
527	20230613	094900	98324915	4655	4655	4655	4655	18
528	20230613	094800	98241125	4660	4660	4660	4660	37
529	20230613	094700	98068705	4665	4665	4665	4665	0
530	20230613	094600	98068705	4665	4665	4665	4665	1
531	20230613	094500	98064040	4660	4660	4665	4660	101
532	20230613	094400	97593375	4665	4665	4665	4665	0
533	20230613	094300	97593375	4665	4665	4675	4665	166
534	20230613	094200	96818975	4675	4675	4675	4675	0
535	20230613	094100	96818975	4675	4675	4675	4675	9
536	20230613	094000	96776900	4680	4670	4680	4670	2054
537	20230613	093900	87184260	4665	4660	4665	4660	101
538	20230613	093800	86713100	4670	4650	4670	4650	912
539	20230613	093700	82465480	4650	4640	4650	4640	1248
540	20230613	093600	76663020	4615	4615	4615	4615	1
541	20230613	093500	76658405	4640	4640	4640	4640	1
542	20230613	093400	76653765	4615	4615	4615	4615	0
543	20230613	093300	76653765	4615	4605	4645	4605	326
544	20230613	093200	75141525	4645	4615	4645	4590	6738
545	20230613	093100	44126065	4645	4645	4645	4645	0
546	20230613	093000	44126065	4645	4620	4645	4615	1089
547	20230613	092900	39098165	4615	4640	4640	4615	1100
548	20230613	092800	34012555	4645	4645	4645	4645	1
549	20230613	092700	34007910	4645	4645	4645	4645	0
550	20230613	092600	34007910	4645	4645	4645	4645	38
551	20230613	092500	33831400	4645	4645	4645	4645	70
552	20230613	092400	33506250	4645	4645	4645	4645	1
553	20230613	092300	33501605	4650	4650	4650	4650	1
554	20230613	092200	33496955	4645	4640	4645	4640	1502
555	20230613	092100	26526920	4635	4635	4635	4635	0
556	20230613	092000	26526920	4635	4635	4635	4635	16
557	20230613	091900	26452760	4640	4640	4640	4640	0
558	20230613	091800	26452760	4640	4640	4640	4640	0
559	20230613	091700	26452760	4640	4640	4640	4640	166
560	20230613	091600	25682520	4635	4635	4635	4635	167
561	20230613	091500	24908475	4635	4635	4635	4635	0
562	20230613	091400	24908475	4635	4635	4635	4635	0
563	20230613	091300	24908475	4635	4635	4635	4635	52
564	20230613	091200	24667455	4615	4635	4640	4610	1504
565	20230613	091100	17713295	4635	4630	4635	4630	134
566	20230613	091000	17092225	4630	4630	4630	4630	89
567	20230613	090900	16680155	4630	4630	4630	4630	60
568	20230613	090800	16402355	4630	4630	4630	4630	80
569	20230613	090700	16031955	4635	4635	4635	4635	100
570	20230613	090600	15568455	4640	4640	4640	4640	45
571	20230613	090500	15359655	4630	4630	4630	4630	200
572	20230613	090400	14433655	4650	4650	4650	4650	0
573	20230613	090300	14433655	4650	4650	4650	4650	0
574	20230613	090200	14433655	4650	4650	4650	4650	0
575	20230613	090100	14433655	4650	4650	4650	4650	647
576	20230613	090000	11425105	4635	4610	4635	4610	2478