KissMeData/004720/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193300	256539170	5920	5920	5920	5920	2953
3	20230619	193200	256539170	5920	5920	5920	5920	0
4	20230619	193100	256539170	5920	5920	5920	5920	0
5	20230619	193000	256539170	5920	5920	5920	5920	0
6	20230619	192900	256539170	5920	5920	5920	5920	0
7	20230619	192800	256539170	5920	5920	5920	5920	0
8	20230619	192700	256539170	5920	5920	5920	5920	0
9	20230619	192600	256539170	5920	5920	5920	5920	0
10	20230619	192500	256539170	5920	5920	5920	5920	0
11	20230619	192400	256539170	5920	5920	5920	5920	0
12	20230619	192300	256539170	5920	5920	5920	5920	0
13	20230619	192200	256539170	5920	5920	5920	5920	0
14	20230619	192100	256539170	5920	5920	5920	5920	0
15	20230619	192000	256539170	5920	5920	5920	5920	0
16	20230619	191900	256539170	5920	5920	5920	5920	0
17	20230619	191800	256539170	5920	5920	5920	5920	0
18	20230619	191700	256539170	5920	5920	5920	5920	0
19	20230619	191600	256539170	5920	5920	5920	5920	0
20	20230619	191500	256539170	5920	5920	5920	5920	0
21	20230619	191400	256539170	5920	5920	5920	5920	0
22	20230619	191300	256539170	5920	5920	5920	5920	0
23	20230619	191200	256539170	5920	5920	5920	5920	0
24	20230619	191100	256539170	5920	5920	5920	5920	0
25	20230619	191000	256539170	5920	5920	5920	5920	0
26	20230619	190900	256539170	5920	5920	5920	5920	0
27	20230619	190800	256539170	5920	5920	5920	5920	0
28	20230619	190700	256539170	5920	5920	5920	5920	0
29	20230619	190600	256539170	5920	5920	5920	5920	0
30	20230619	190500	256539170	5920	5920	5920	5920	0
31	20230619	190400	256539170	5920	5920	5920	5920	0
32	20230619	190300	256539170	5920	5920	5920	5920	2953
33	20230619	190200	256539170	5920	5920	5920	5920	0
34	20230619	190100	256539170	5920	5920	5920	5920	0
35	20230619	190000	256539170	5920	5920	5920	5920	0
36	20230619	185900	256539170	5920	5920	5920	5920	0
37	20230619	185800	256539170	5920	5920	5920	5920	0
38	20230619	185700	256539170	5920	5920	5920	5920	0
39	20230619	185600	256539170	5920	5920	5920	5920	0
40	20230619	185500	256539170	5920	5920	5920	5920	0
41	20230619	185400	256539170	5920	5920	5920	5920	0
42	20230619	185300	256539170	5920	5920	5920	5920	0
43	20230619	185200	256539170	5920	5920	5920	5920	0
44	20230619	185100	256539170	5920	5920	5920	5920	0
45	20230619	185000	256539170	5920	5920	5920	5920	0
46	20230619	184900	256539170	5920	5920	5920	5920	0
47	20230619	184800	256539170	5920	5920	5920	5920	0
48	20230619	184700	256539170	5920	5920	5920	5920	0
49	20230619	184600	256539170	5920	5920	5920	5920	0
50	20230619	184500	256539170	5920	5920	5920	5920	0
51	20230619	184400	256539170	5920	5920	5920	5920	0
52	20230619	184300	256539170	5920	5920	5920	5920	0
53	20230619	184200	256539170	5920	5920	5920	5920	0
54	20230619	184100	256539170	5920	5920	5920	5920	0
55	20230619	184000	256539170	5920	5920	5920	5920	0
56	20230619	183900	256539170	5920	5920	5920	5920	0
57	20230619	183800	256539170	5920	5920	5920	5920	0
58	20230619	183700	256539170	5920	5920	5920	5920	0
59	20230619	183600	256539170	5920	5920	5920	5920	0
60	20230619	183500	256539170	5920	5920	5920	5920	0
61	20230619	183400	256539170	5920	5920	5920	5920	0
62	20230619	183300	256539170	5920	5920	5920	5920	2953
63	20230619	183200	256539170	5920	5920	5920	5920	0
64	20230619	183100	256539170	5920	5920	5920	5920	0
65	20230619	183000	256539170	5920	5920	5920	5920	0
66	20230619	182900	256539170	5920	5920	5920	5920	0
67	20230619	182800	256539170	5920	5920	5920	5920	0
68	20230619	182700	256539170	5920	5920	5920	5920	0
69	20230619	182600	256539170	5920	5920	5920	5920	0
70	20230619	182500	256539170	5920	5920	5920	5920	0
71	20230619	182400	256539170	5920	5920	5920	5920	0
72	20230619	182300	256539170	5920	5920	5920	5920	0
73	20230619	182200	256539170	5920	5920	5920	5920	0
74	20230619	182100	256539170	5920	5920	5920	5920	0
75	20230619	182000	256539170	5920	5920	5920	5920	0
76	20230619	181900	256539170	5920	5920	5920	5920	0
77	20230619	181800	256539170	5920	5920	5920	5920	0
78	20230619	181700	256539170	5920	5920	5920	5920	0
79	20230619	181600	256539170	5920	5920	5920	5920	0
80	20230619	181500	256539170	5920	5920	5920	5920	0
81	20230619	181400	256539170	5920	5920	5920	5920	0
82	20230619	181300	256539170	5920	5920	5920	5920	0
83	20230619	181200	256539170	5920	5920	5920	5920	0
84	20230619	181100	256539170	5920	5920	5920	5920	0
85	20230619	181000	256539170	5920	5920	5920	5920	0
86	20230619	180900	256539170	5920	5920	5920	5920	0
87	20230619	180800	256539170	5920	5920	5920	5920	0
88	20230619	180700	256539170	5920	5920	5920	5920	0
89	20230619	180600	256539170	5920	5920	5920	5920	0
90	20230619	180500	256539170	5920	5920	5920	5920	0
91	20230619	180400	256539170	5920	5920	5920	5920	0
92	20230619	180300	256539170	5920	5920	5920	5920	2953
93	20230619	180200	256539170	5920	5920	5920	5920	0
94	20230619	180100	256539170	5920	5920	5920	5920	0
95	20230619	180000	256539170	5920	5920	5920	5920	0
96	20230619	175900	256539170	5920	5920	5920	5920	0
97	20230619	175800	256539170	5920	5920	5920	5920	0
98	20230619	175700	256539170	5920	5920	5920	5920	0
99	20230619	175600	256539170	5920	5920	5920	5920	0
100	20230619	175500	256539170	5920	5920	5920	5920	0
101	20230619	175400	256539170	5920	5920	5920	5920	0
102	20230619	175300	256539170	5920	5920	5920	5920	0
103	20230619	175200	256539170	5920	5920	5920	5920	0
104	20230619	175100	256539170	5920	5920	5920	5920	0
105	20230619	175000	256539170	5920	5920	5920	5920	0
106	20230619	174900	256539170	5920	5920	5920	5920	0
107	20230619	174800	256539170	5920	5920	5920	5920	0
108	20230619	174700	256539170	5920	5920	5920	5920	0
109	20230619	174600	256539170	5920	5920	5920	5920	0
110	20230619	174500	256539170	5920	5920	5920	5920	0
111	20230619	174400	256539170	5920	5920	5920	5920	0
112	20230619	174300	256539170	5920	5920	5920	5920	0
113	20230619	174200	256539170	5920	5920	5920	5920	0
114	20230619	174100	256539170	5920	5920	5920	5920	0
115	20230619	174000	256539170	5920	5920	5920	5920	0
116	20230619	173900	256539170	5920	5920	5920	5920	0
117	20230619	173800	256539170	5920	5920	5920	5920	0
118	20230619	173700	256539170	5920	5920	5920	5920	0
119	20230619	173600	256539170	5920	5920	5920	5920	0
120	20230619	173500	256539170	5920	5920	5920	5920	0
121	20230619	173400	256539170	5920	5920	5920	5920	0
122	20230619	173300	256539170	5920	5920	5920	5920	2953
123	20230619	173200	256539170	5920	5920	5920	5920	0
124	20230619	173100	256539170	5920	5920	5920	5920	0
125	20230619	173000	256539170	5920	5920	5920	5920	0
126	20230619	172900	256539170	5920	5920	5920	5920	0
127	20230619	172800	256539170	5920	5920	5920	5920	0
128	20230619	172700	256539170	5920	5920	5920	5920	0
129	20230619	172600	256539170	5920	5920	5920	5920	0
130	20230619	172500	256539170	5920	5920	5920	5920	0
131	20230619	172400	256539170	5920	5920	5920	5920	0
132	20230619	172300	256539170	5920	5920	5920	5920	0
133	20230619	172200	256539170	5920	5920	5920	5920	0
134	20230619	172100	256539170	5920	5920	5920	5920	0
135	20230619	172000	256539170	5920	5920	5920	5920	0
136	20230619	171900	256539170	5920	5920	5920	5920	0
137	20230619	171800	256539170	5920	5920	5920	5920	0
138	20230619	171700	256539170	5920	5920	5920	5920	0
139	20230619	171600	256539170	5920	5920	5920	5920	0
140	20230619	171500	256539170	5920	5920	5920	5920	0
141	20230619	171400	256539170	5920	5920	5920	5920	0
142	20230619	171300	256539170	5920	5920	5920	5920	0
143	20230619	171200	256539170	5920	5920	5920	5920	0
144	20230619	171100	256539170	5920	5920	5920	5920	0
145	20230619	171000	256539170	5920	5920	5920	5920	0
146	20230619	170900	256539170	5920	5920	5920	5920	0
147	20230619	170800	256539170	5920	5920	5920	5920	0
148	20230619	170700	256539170	5920	5920	5920	5920	0
149	20230619	170600	256539170	5920	5920	5920	5920	0
150	20230619	170500	256539170	5920	5920	5920	5920	0
151	20230619	170400	256539170	5920	5920	5920	5920	0
152	20230619	170300	256539170	5920	5920	5920	5920	2953
153	20230619	170200	256539170	5920	5920	5920	5920	0
154	20230619	170100	256539170	5920	5920	5920	5920	0
155	20230619	170000	256539170	5920	5920	5920	5920	0
156	20230619	165900	256539170	5920	5920	5920	5920	0
157	20230619	165800	256539170	5920	5920	5920	5920	0
158	20230619	165700	256539170	5920	5920	5920	5920	0
159	20230619	165600	256539170	5920	5920	5920	5920	0
160	20230619	165500	256539170	5920	5920	5920	5920	0
161	20230619	165400	256539170	5920	5920	5920	5920	0
162	20230619	165300	256539170	5920	5920	5920	5920	0
163	20230619	165200	256539170	5920	5920	5920	5920	0
164	20230619	165100	256539170	5920	5920	5920	5920	0
165	20230619	165000	256539170	5920	5920	5920	5920	0
166	20230619	164900	256539170	5920	5920	5920	5920	0
167	20230619	164800	256539170	5920	5920	5920	5920	0
168	20230619	164700	256539170	5920	5920	5920	5920	0
169	20230619	164600	256539170	5920	5920	5920	5920	0
170	20230619	164500	256539170	5920	5920	5920	5920	0
171	20230619	164400	256539170	5920	5920	5920	5920	0
172	20230619	164300	256539170	5920	5920	5920	5920	0
173	20230619	164200	256539170	5920	5920	5920	5920	0
174	20230619	164100	256539170	5920	5920	5920	5920	0
175	20230619	164000	256539170	5920	5920	5920	5920	0
176	20230619	163900	256539170	5920	5920	5920	5920	0
177	20230619	163800	256539170	5920	5920	5920	5920	0
178	20230619	163700	256539170	5920	5920	5920	5920	0
179	20230619	163600	256539170	5920	5920	5920	5920	0
180	20230619	163500	256539170	5920	5920	5920	5920	0
181	20230619	163400	256539170	5920	5920	5920	5920	0
182	20230619	163300	256539170	5920	5920	5920	5920	2953
183	20230619	163200	256539170	5920	5920	5920	5920	0
184	20230619	163100	256539170	5920	5920	5920	5920	0
185	20230619	163000	256539170	5920	5920	5920	5920	0
186	20230619	162900	256539170	5920	5920	5920	5920	0
187	20230619	162800	256539170	5920	5920	5920	5920	0
188	20230619	162700	256539170	5920	5920	5920	5920	0
189	20230619	162600	256539170	5920	5920	5920	5920	0
190	20230619	162500	256539170	5920	5920	5920	5920	0
191	20230619	162400	256539170	5920	5920	5920	5920	0
192	20230619	162300	256539170	5920	5920	5920	5920	0
193	20230619	162200	256539170	5920	5920	5920	5920	0
194	20230619	162100	256539170	5920	5920	5920	5920	0
195	20230619	162000	256539170	5920	5920	5920	5920	0
196	20230619	161900	256539170	5920	5920	5920	5920	0
197	20230619	161800	256539170	5920	5920	5920	5920	0
198	20230619	161700	256539170	5920	5920	5920	5920	0
199	20230619	161600	256539170	5920	5920	5920	5920	0
200	20230619	161500	256539170	5920	5920	5920	5920	0
201	20230619	161400	256539170	5920	5920	5920	5920	0
202	20230619	161300	256539170	5920	5920	5920	5920	0
203	20230619	161200	256539170	5920	5920	5920	5920	0
204	20230619	161100	256539170	5920	5920	5920	5920	0
205	20230619	161000	256539170	5920	5920	5920	5920	0
206	20230619	160900	256539170	5920	5920	5920	5920	0
207	20230619	160800	256539170	5920	5920	5920	5920	0
208	20230619	160700	256539170	5920	5920	5920	5920	0
209	20230619	160600	256539170	5920	5920	5920	5920	0
210	20230619	160500	256539170	5920	5920	5920	5920	0
211	20230619	160400	256539170	5920	5920	5920	5920	0
212	20230619	160300	256539170	5920	5920	5920	5920	2953
213	20230619	160200	256539170	5920	5920	5920	5920	0
214	20230619	160100	256539170	5920	5920	5920	5920	0
215	20230619	160000	256539170	5920	5920	5920	5920	0
216	20230619	155900	256539170	5920	5920	5920	5920	0
217	20230619	155800	256539170	5920	5920	5920	5920	0
218	20230619	155700	256539170	5920	5920	5920	5920	0
219	20230619	155600	256539170	5920	5920	5920	5920	0
220	20230619	155500	256539170	5920	5920	5920	5920	0
221	20230619	155400	256539170	5920	5920	5920	5920	0
222	20230619	155300	256539170	5920	5920	5920	5920	0
223	20230619	155200	256539170	5920	5920	5920	5920	0
224	20230619	155100	256539170	5920	5920	5920	5920	0
225	20230619	155000	256539170	5920	5920	5920	5920	0
226	20230619	154900	256539170	5920	5920	5920	5920	0
227	20230619	154800	256539170	5920	5920	5920	5920	0
228	20230619	154700	256539170	5920	5920	5920	5920	0
229	20230619	154600	256539170	5920	5920	5920	5920	0
230	20230619	154500	256539170	5920	5920	5920	5920	0
231	20230619	154400	256539170	5920	5920	5920	5920	0
232	20230619	154300	256539170	5920	5920	5920	5920	0
233	20230619	154200	256539170	5920	5920	5920	5920	0
234	20230619	154100	256539170	5920	5920	5920	5920	0
235	20230619	154000	256539170	5920	5920	5920	5920	0
236	20230619	153900	256539170	5920	5920	5920	5920	0
237	20230619	153800	256539170	5920	5920	5920	5920	0
238	20230619	153700	256539170	5920	5920	5920	5920	0
239	20230619	153600	256539170	5920	5920	5920	5920	0
240	20230619	153500	256539170	5920	5920	5920	5920	0
241	20230619	153400	256539170	5920	5920	5920	5920	0
242	20230619	153300	256539170	5920	5920	5920	5920	2953
243	20230619	153200	256539170	5920	5920	5920	5920	0
244	20230619	153100	256539170	5920	5920	5920	5920	0
245	20230619	153000	256539170	5920	5920	5920	5920	2953
246	20230619	152900	239057410	5910	5910	5910	5910	0
247	20230619	152800	239057410	5910	5910	5910	5910	0
248	20230619	152700	239057410	5910	5910	5910	5910	0
249	20230619	152600	239057410	5910	5910	5910	5910	0
250	20230619	152500	239057410	5910	5910	5910	5910	0
251	20230619	152400	239057410	5910	5910	5910	5910	0
252	20230619	152300	239057410	5910	5910	5910	5910	0
253	20230619	152200	239057410	5910	5910	5910	5910	0
254	20230619	152100	239057410	5910	5910	5910	5910	0
255	20230619	152000	239057410	5910	5910	5910	5910	0
256	20230619	151900	239057410	5910	5900	5910	5900	4
257	20230619	151800	239033800	5900	5890	5900	5880	3113
258	20230619	151700	220676300	5890	5890	5890	5890	6
259	20230619	151600	220640960	5880	5890	5890	5880	45
260	20230619	151500	220376310	5890	5890	5890	5890	11
261	20230619	151400	220311520	5880	5880	5880	5880	314
262	20230619	151300	218465200	5880	5880	5880	5880	5
263	20230619	151200	218435800	5880	5880	5880	5880	11
264	20230619	151100	218371120	5880	5880	5880	5880	6
265	20230619	151000	218335840	5880	5880	5880	5880	5
266	20230619	150900	218306440	5880	5880	5880	5880	4
267	20230619	150800	218282920	5880	5880	5880	5880	15
268	20230619	150700	218194720	5880	5880	5880	5880	85
269	20230619	150600	217694920	5880	5870	5880	5870	199
270	20230619	150500	216526730	5880	5880	5880	5880	5
271	20230619	150400	216497330	5880	5880	5880	5880	5
272	20230619	150300	216467930	5880	5880	5880	5880	5
273	20230619	150200	216438530	5880	5880	5880	5880	0
274	20230619	150100	216438530	5880	5880	5880	5880	5
275	20230619	150000	216409130	5880	5880	5880	5880	4
276	20230619	145900	216385610	5880	5880	5880	5880	0
277	20230619	145800	216385610	5880	5880	5880	5880	0
278	20230619	145700	216385610	5880	5870	5880	5870	240
279	20230619	145600	214975910	5880	5880	5880	5880	0
280	20230619	145500	214975910	5880	5880	5880	5880	100
281	20230619	145400	214387910	5880	5880	5880	5880	0
282	20230619	145300	214387910	5880	5880	5880	5880	1
283	20230619	145200	214382030	5880	5880	5880	5880	163
284	20230619	145100	213423590	5880	5880	5880	5880	0
285	20230619	145000	213423590	5880	5880	5880	5880	0
286	20230619	144900	213423590	5880	5880	5880	5880	0
287	20230619	144800	213423590	5880	5880	5880	5880	0
288	20230619	144700	213423590	5880	5880	5880	5880	4
289	20230619	144600	213400070	5880	5880	5880	5880	2
290	20230619	144500	213388310	5880	5880	5880	5880	511
291	20230619	144400	210383630	5880	5880	5880	5880	500
292	20230619	144300	207443630	5880	5870	5880	5870	25
293	20230619	144200	207296830	5870	5870	5870	5870	1
294	20230619	144100	207290960	5880	5880	5880	5880	0
295	20230619	144000	207290960	5880	5880	5880	5880	0
296	20230619	143900	207290960	5880	5880	5880	5880	0
297	20230619	143800	207290960	5880	5880	5880	5880	0
298	20230619	143700	207290960	5880	5880	5880	5880	0
299	20230619	143600	207290960	5880	5880	5880	5880	0
300	20230619	143500	207290960	5880	5880	5880	5880	317
301	20230619	143400	205427000	5880	5880	5880	5880	0
302	20230619	143300	205427000	5880	5880	5880	5880	0
303	20230619	143200	205427000	5880	5880	5880	5880	0
304	20230619	143100	205427000	5880	5880	5880	5880	0
305	20230619	143000	205427000	5880	5860	5880	5850	4001
306	20230619	142900	181997540	5880	5870	5880	5860	84
307	20230619	142800	181505120	5870	5880	5880	5870	166
308	20230619	142700	180530640	5880	5880	5880	5880	0
309	20230619	142600	180530640	5880	5880	5880	5880	10
310	20230619	142500	180471840	5880	5880	5880	5880	50
311	20230619	142400	180177840	5880	5880	5880	5880	100
312	20230619	142300	179589840	5880	5880	5880	5880	0
313	20230619	142200	179589840	5880	5880	5880	5880	0
314	20230619	142100	179589840	5880	5880	5880	5880	0
315	20230619	142000	179589840	5880	5880	5880	5880	0
316	20230619	141900	179589840	5880	5880	5880	5880	2
317	20230619	141800	179578080	5880	5880	5880	5880	0
318	20230619	141700	179578080	5880	5880	5880	5880	0
319	20230619	141600	179578080	5880	5880	5880	5880	180
320	20230619	141500	178519680	5880	5870	5880	5870	326
321	20230619	141400	176606040	5880	5870	5880	5870	401
322	20230619	141300	174252160	5880	5880	5880	5880	0
323	20230619	141200	174252160	5880	5870	5880	5870	25
324	20230619	141100	174105210	5870	5870	5870	5870	390
325	20230619	141000	171815910	5870	5870	5870	5870	10
326	20230619	140900	171757210	5870	5870	5870	5870	0
327	20230619	140800	171757210	5870	5870	5870	5870	0
328	20230619	140700	171757210	5870	5870	5870	5870	0
329	20230619	140600	171757210	5870	5860	5870	5860	11
330	20230619	140500	171692740	5860	5870	5870	5860	170
331	20230619	140400	170695540	5870	5870	5870	5870	347
332	20230619	140300	168658650	5880	5880	5880	5880	0
333	20230619	140200	168658650	5880	5880	5880	5880	0
334	20230619	140100	168658650	5880	5880	5880	5880	9
335	20230619	140000	168605730	5880	5880	5880	5880	11
336	20230619	135900	168541050	5880	5880	5880	5880	11
337	20230619	135800	168476370	5880	5880	5880	5880	5
338	20230619	135700	168446970	5880	5880	5880	5880	19
339	20230619	135600	168335250	5870	5880	5880	5870	38
340	20230619	135500	168111820	5890	5890	5890	5890	0
341	20230619	135400	168111820	5890	5890	5890	5890	0
342	20230619	135300	168111820	5890	5890	5890	5890	0
343	20230619	135200	168111820	5890	5890	5890	5890	0
344	20230619	135100	168111820	5890	5890	5890	5890	0
345	20230619	135000	168111820	5890	5890	5890	5890	0
346	20230619	134900	168111820	5890	5890	5890	5890	0
347	20230619	134800	168111820	5890	5890	5890	5890	0
348	20230619	134700	168111820	5890	5890	5890	5890	1
349	20230619	134600	168105930	5890	5880	5890	5880	301
350	20230619	134500	166336040	5880	5870	5880	5870	303
351	20230619	134400	164554480	5870	5870	5870	5870	0
352	20230619	134300	164554480	5870	5880	5880	5870	2189
353	20230619	134200	151704810	5880	5880	5880	5880	0
354	20230619	134100	151704810	5880	5880	5880	5880	0
355	20230619	134000	151704810	5880	5880	5880	5880	0
356	20230619	133900	151704810	5880	5880	5880	5880	110
357	20230619	133800	151058010	5880	5880	5880	5880	100
358	20230619	133700	150470010	5880	5880	5880	5880	0
359	20230619	133600	150470010	5880	5880	5880	5880	0
360	20230619	133500	150470010	5880	5880	5880	5880	1300
361	20230619	133400	142826010	5890	5890	5890	5890	0
362	20230619	133300	142826010	5890	5890	5890	5890	0
363	20230619	133200	142826010	5890	5890	5890	5890	0
364	20230619	133100	142826010	5890	5890	5890	5890	1
365	20230619	133000	142820120	5880	5880	5880	5880	20
366	20230619	132900	142702520	5890	5890	5890	5890	0
367	20230619	132800	142702520	5890	5890	5890	5890	0
368	20230619	132700	142702520	5890	5890	5890	5890	0
369	20230619	132600	142702520	5890	5890	5890	5890	0
370	20230619	132500	142702520	5890	5890	5890	5890	1
371	20230619	132400	142696630	5890	5900	5900	5890	130
372	20230619	132300	141930920	5900	5900	5900	5900	0
373	20230619	132200	141930920	5900	5900	5900	5900	0
374	20230619	132100	141930920	5900	5900	5900	5900	41
375	20230619	132000	141689020	5900	5900	5900	5900	20
376	20230619	131900	141571020	5900	5900	5900	5900	101
377	20230619	131800	140975120	5900	5900	5900	5900	1000
378	20230619	131700	135075120	5900	5900	5900	5900	100
379	20230619	131600	134485120	5900	5900	5900	5900	200
380	20230619	131500	133305120	5900	5880	5900	5880	142
381	20230619	131400	132467900	5890	5890	5890	5890	0
382	20230619	131300	132467900	5890	5890	5890	5890	0
383	20230619	131200	132467900	5890	5890	5890	5890	2
384	20230619	131100	132456120	5890	5890	5890	5890	0
385	20230619	131000	132456120	5890	5880	5890	5880	31
386	20230619	130900	132273830	5890	5890	5890	5890	0
387	20230619	130800	132273830	5890	5890	5890	5890	0
388	20230619	130700	132273830	5890	5890	5890	5890	0
389	20230619	130600	132273830	5890	5890	5890	5890	0
390	20230619	130500	132273830	5890	5890	5890	5890	0
391	20230619	130400	132273830	5890	5890	5890	5890	52
392	20230619	130300	131967550	5890	5890	5890	5890	1
393	20230619	130200	131961660	5880	5890	5890	5880	1500
394	20230619	130100	123140660	5890	5890	5890	5890	0
395	20230619	130000	123140660	5890	5890	5890	5890	0
396	20230619	125900	123140660	5890	5890	5890	5890	61
397	20230619	125800	122781370	5890	5890	5890	5890	2
398	20230619	125700	122769590	5900	5900	5900	5900	0
399	20230619	125600	122769590	5900	5900	5900	5900	0
400	20230619	125500	122769590	5900	5900	5900	5900	1
401	20230619	125400	122763690	5900	5900	5900	5900	1
402	20230619	125300	122757790	5890	5890	5890	5890	32
403	20230619	125200	122569310	5890	5890	5890	5890	0
404	20230619	125100	122569310	5890	5890	5890	5890	1
405	20230619	125000	122563420	5890	5890	5890	5890	7
406	20230619	124900	122522190	5890	5890	5890	5890	52
407	20230619	124800	122215910	5900	5900	5900	5900	0
408	20230619	124700	122215910	5900	5900	5900	5900	0
409	20230619	124600	122215910	5900	5900	5900	5900	0
410	20230619	124500	122215910	5900	5900	5900	5900	0
411	20230619	124400	122215910	5900	5900	5900	5900	0
412	20230619	124300	122215910	5900	5900	5900	5900	5
413	20230619	124200	122186410	5900	5900	5900	5900	0
414	20230619	124100	122186410	5900	5900	5900	5900	0
415	20230619	124000	122186410	5900	5900	5900	5900	0
416	20230619	123900	122186410	5900	5900	5900	5900	1
417	20230619	123800	122180510	5890	5890	5890	5890	0
418	20230619	123700	122180510	5890	5890	5890	5890	0
419	20230619	123600	122180510	5890	5890	5890	5890	0
420	20230619	123500	122180510	5890	5890	5890	5890	500
421	20230619	123400	119235510	5900	5900	5900	5900	1
422	20230619	123300	119229610	5900	5900	5900	5900	0
423	20230619	123200	119229610	5900	5900	5900	5900	0
424	20230619	123100	119229610	5900	5900	5900	5900	15
425	20230619	123000	119141110	5910	5910	5910	5910	0
426	20230619	122900	119141110	5910	5910	5910	5910	0
427	20230619	122800	119141110	5910	5910	5910	5910	0
428	20230619	122700	119141110	5910	5910	5910	5910	0
429	20230619	122600	119141110	5910	5910	5910	5910	0
430	20230619	122500	119141110	5910	5910	5910	5910	0
431	20230619	122400	119141110	5910	5910	5910	5910	0
432	20230619	122300	119141110	5910	5910	5910	5910	140
433	20230619	122200	118313710	5910	5910	5910	5910	0
434	20230619	122100	118313710	5910	5910	5910	5910	0
435	20230619	122000	118313710	5910	5910	5910	5910	0
436	20230619	121900	118313710	5910	5910	5910	5910	64
437	20230619	121800	117935470	5910	5910	5910	5910	0
438	20230619	121700	117935470	5910	5910	5910	5910	20
439	20230619	121600	117817270	5920	5920	5920	5920	0
440	20230619	121500	117817270	5920	5920	5920	5920	0
441	20230619	121400	117817270	5920	5920	5920	5920	0
442	20230619	121300	117817270	5920	5910	5920	5910	2
443	20230619	121200	117805440	5910	5910	5910	5910	400
444	20230619	121100	115441440	5920	5920	5920	5920	0
445	20230619	121000	115441440	5920	5910	5920	5910	830
446	20230619	120900	110531140	5910	5910	5910	5910	0
447	20230619	120800	110531140	5910	5910	5910	5910	4
448	20230619	120700	110507500	5890	5900	5900	5890	1417
449	20230619	120600	102160860	5910	5910	5910	5910	1
450	20230619	120500	102154950	5900	5900	5900	5900	20
451	20230619	120400	102036950	5910	5910	5910	5910	0
452	20230619	120300	102036950	5910	5910	5910	5910	0
453	20230619	120200	102036950	5910	5910	5910	5910	0
454	20230619	120100	102036950	5910	5910	5910	5910	1
455	20230619	120000	102031040	5920	5920	5920	5920	0
456	20230619	115900	102031040	5920	5920	5920	5920	0
457	20230619	115800	102031040	5920	5920	5920	5920	0
458	20230619	115700	102031040	5920	5920	5920	5920	0
459	20230619	115600	102031040	5920	5920	5920	5920	0
460	20230619	115500	102031040	5920	5920	5920	5920	0
461	20230619	115400	102031040	5920	5900	5920	5900	16
462	20230619	115300	101936550	5890	5890	5890	5890	0
463	20230619	115200	101936550	5890	5890	5890	5890	0
464	20230619	115100	101936550	5890	5920	5920	5890	94
465	20230619	115000	101381580	5920	5920	5920	5920	0
466	20230619	114900	101381580	5920	5920	5920	5920	0
467	20230619	114800	101381580	5920	5920	5920	5920	0
468	20230619	114700	101381580	5920	5920	5920	5920	0
469	20230619	114600	101381580	5920	5920	5920	5920	7
470	20230619	114500	101340140	5920	5920	5920	5920	0
471	20230619	114400	101340140	5920	5920	5920	5920	638
472	20230619	114300	97563180	5920	5920	5920	5920	50
473	20230619	114200	97267180	5930	5930	5930	5930	0
474	20230619	114100	97267180	5930	5930	5930	5920	19
475	20230619	114000	97154660	5930	5920	5930	5920	622
476	20230619	113900	93470420	5920	5920	5920	5920	0
477	20230619	113800	93470420	5920	5900	5920	5900	205
478	20230619	113700	92260870	5920	5920	5920	5920	0
479	20230619	113600	92260870	5920	5920	5920	5920	0
480	20230619	113500	92260870	5920	5920	5920	5920	0
481	20230619	113400	92260870	5920	5900	5920	5900	5340
482	20230619	113300	60727060	5890	5890	5890	5890	0
483	20230619	113200	60727060	5890	5890	5890	5890	0
484	20230619	113100	60727060	5890	5890	5890	5890	641
485	20230619	113000	56951570	5890	5890	5890	5890	0
486	20230619	112900	56951570	5890	5890	5890	5890	0
487	20230619	112800	56951570	5890	5890	5890	5890	0
488	20230619	112700	56951570	5890	5890	5890	5890	0
489	20230619	112600	56951570	5890	5890	5890	5890	2
490	20230619	112500	56939790	5890	5890	5890	5890	0
491	20230619	112400	56939790	5890	5890	5890	5890	1
492	20230619	112300	56933900	5890	5890	5890	5890	0
493	20230619	112200	56933900	5890	5890	5890	5890	0
494	20230619	112100	56933900	5890	5890	5890	5890	0
495	20230619	112000	56933900	5890	5890	5890	5890	0
496	20230619	111900	56933900	5890	5880	5890	5880	201
497	20230619	111800	55752010	5890	5890	5890	5890	0
498	20230619	111700	55752010	5890	5890	5890	5890	1
499	20230619	111600	55746120	5890	5890	5890	5890	0
500	20230619	111500	55746120	5890	5890	5890	5890	0
501	20230619	111400	55746120	5890	5890	5890	5890	0
502	20230619	111300	55746120	5890	5890	5890	5890	0
503	20230619	111200	55746120	5890	5890	5890	5890	1
504	20230619	111100	55740230	5880	5880	5880	5880	1
505	20230619	111000	55734350	5890	5890	5890	5890	1
506	20230619	110900	55728460	5890	5890	5890	5890	0
507	20230619	110800	55728460	5890	5890	5890	5890	1
508	20230619	110700	55722570	5890	5890	5890	5890	0
509	20230619	110600	55722570	5890	5880	5890	5880	67
510	20230619	110500	55328600	5890	5890	5890	5890	20
511	20230619	110400	55210800	5890	5890	5890	5890	100
512	20230619	110300	54621800	5890	5890	5890	5890	0
513	20230619	110200	54621800	5890	5890	5890	5890	0
514	20230619	110100	54621800	5890	5890	5890	5890	0
515	20230619	110000	54621800	5890	5890	5890	5890	20
516	20230619	105900	54504000	5890	5890	5890	5890	0
517	20230619	105800	54504000	5890	5890	5890	5890	0
518	20230619	105700	54504000	5890	5890	5890	5890	0
519	20230619	105600	54504000	5890	5890	5890	5890	0
520	20230619	105500	54504000	5890	5890	5890	5890	1
521	20230619	105400	54498110	5890	5890	5890	5890	1
522	20230619	105300	54492220	5890	5890	5890	5890	5
523	20230619	105200	54462770	5890	5890	5890	5890	0
524	20230619	105100	54462770	5890	5890	5890	5890	0
525	20230619	105000	54462770	5890	5890	5890	5890	2
526	20230619	104900	54450990	5890	5890	5890	5890	100
527	20230619	104800	53861990	5890	5890	5890	5890	3
528	20230619	104700	53844320	5890	5890	5890	5890	0
529	20230619	104600	53844320	5890	5890	5890	5890	35
530	20230619	104500	53638170	5900	5900	5900	5900	0
531	20230619	104400	53638170	5900	5900	5900	5900	0
532	20230619	104300	53638170	5900	5900	5900	5900	0
533	20230619	104200	53638170	5900	5900	5900	5900	0
534	20230619	104100	53638170	5900	5900	5900	5900	0
535	20230619	104000	53638170	5900	5900	5900	5900	2
536	20230619	103900	53626370	5900	5900	5900	5900	0
537	20230619	103800	53626370	5900	5900	5900	5900	4
538	20230619	103700	53602770	5890	5890	5890	5890	664
539	20230619	103600	49691810	5890	5890	5890	5890	426
540	20230619	103500	47182670	5890	5890	5890	5890	0
541	20230619	103400	47182670	5890	5890	5890	5890	0
542	20230619	103300	47182670	5890	5890	5890	5890	0
543	20230619	103200	47182670	5890	5890	5890	5890	0
544	20230619	103100	47182670	5890	5890	5890	5890	0
545	20230619	103000	47182670	5890	5890	5890	5890	0
546	20230619	102900	47182670	5890	5890	5890	5890	0
547	20230619	102800	47182670	5890	5890	5890	5890	0
548	20230619	102700	47182670	5890	5890	5890	5890	5
549	20230619	102600	47153220	5860	5870	5870	5860	822
550	20230619	102500	42330320	5890	5890	5890	5890	10
551	20230619	102400	42271420	5890	5890	5890	5890	0
552	20230619	102300	42271420	5890	5890	5890	5890	115
553	20230619	102200	41594070	5890	5890	5890	5890	0
554	20230619	102100	41594070	5890	5890	5890	5890	0
555	20230619	102000	41594070	5890	5890	5890	5890	0
556	20230619	101900	41594070	5890	5880	5890	5870	55
557	20230619	101800	41270840	5880	5880	5880	5880	0
558	20230619	101700	41270840	5880	5880	5880	5880	0
559	20230619	101600	41270840	5880	5880	5880	5880	0
560	20230619	101500	41270840	5880	5880	5880	5880	2
561	20230619	101400	41259080	5870	5870	5870	5870	1
562	20230619	101300	41253210	5870	5870	5870	5870	10
563	20230619	101200	41194510	5870	5870	5870	5870	0
564	20230619	101100	41194510	5870	5880	5890	5870	42
565	20230619	101000	40947640	5860	5870	5870	5860	15
566	20230619	100900	40859600	5870	5870	5870	5870	1
567	20230619	100800	40853730	5870	5870	5870	5870	0
568	20230619	100700	40853730	5870	5870	5870	5870	0
569	20230619	100600	40853730	5870	5880	5880	5870	1219
570	20230619	100500	33698190	5880	5880	5880	5880	6
571	20230619	100400	33662910	5890	5880	5890	5880	4
572	20230619	100300	33639360	5880	5880	5880	5880	0
573	20230619	100200	33639360	5880	5880	5880	5880	9
574	20230619	100100	33586440	5890	5880	5890	5880	9
575	20230619	100000	33533480	5890	5890	5890	5890	0
576	20230619	095900	33533480	5890	5880	5890	5880	5
577	20230619	095800	33504060	5880	5880	5880	5880	0
578	20230619	095700	33504060	5880	5880	5880	5880	90
579	20230619	095600	32974860	5890	5890	5890	5890	0
580	20230619	095500	32974860	5890	5890	5890	5890	170
581	20230619	095400	31973560	5890	5890	5890	5890	115
582	20230619	095300	31296210	5890	5890	5890	5890	162
583	20230619	095200	30342030	5890	5890	5890	5890	1
584	20230619	095100	30336140	5880	5880	5880	5880	225
585	20230619	095000	29013140	5880	5880	5880	5880	0
586	20230619	094900	29013140	5880	5880	5880	5880	30
587	20230619	094800	28836740	5890	5890	5890	5890	1
588	20230619	094700	28830850	5880	5880	5880	5880	0
589	20230619	094600	28830850	5880	5880	5880	5880	0
590	20230619	094500	28830850	5880	5880	5880	5880	443
591	20230619	094400	26226010	5880	5880	5880	5880	0
592	20230619	094300	26226010	5880	5880	5880	5880	20
593	20230619	094200	26108410	5880	5880	5880	5880	359
594	20230619	094100	23997490	5880	5880	5880	5880	201
595	20230619	094000	22815610	5880	5880	5880	5880	0
596	20230619	093900	22815610	5880	5880	5880	5880	240
597	20230619	093800	21404410	5890	5890	5890	5890	0
598	20230619	093700	21404410	5890	5890	5890	5890	0
599	20230619	093600	21404410	5890	5890	5890	5890	1
600	20230619	093500	21398520	5890	5890	5890	5890	10
601	20230619	093400	21339620	5880	5880	5890	5880	12
602	20230619	093300	21269050	5900	5900	5900	5900	2
603	20230619	093200	21257250	5900	5900	5900	5900	0
604	20230619	093100	21257250	5900	5900	5900	5900	21
605	20230619	093000	21133350	5900	5900	5900	5900	33
606	20230619	092900	20938650	5900	5900	5900	5900	0
607	20230619	092800	20938650	5900	5900	5900	5900	76
608	20230619	092700	20490250	5910	5910	5910	5910	0
609	20230619	092600	20490250	5910	5910	5910	5910	500
610	20230619	092500	17535250	5900	5900	5900	5900	734
611	20230619	092400	13204650	5900	5900	5900	5900	0
612	20230619	092300	13204650	5900	5900	5900	5900	4
613	20230619	092200	13181050	5900	5900	5900	5900	1
614	20230619	092100	13175150	5900	5880	5900	5880	22
615	20230619	092000	13045710	5880	5880	5880	5880	58
616	20230619	091900	12704670	5880	5880	5880	5880	112
617	20230619	091800	12046110	5880	5880	5880	5880	111
618	20230619	091700	11393430	5900	5900	5900	5900	10
619	20230619	091600	11334430	5900	5900	5900	5900	14
620	20230619	091500	11251830	5900	5870	5900	5870	560
621	20230619	091400	7949070	5870	5880	5880	5870	100
622	20230619	091300	7361920	5880	5880	5880	5880	185
623	20230619	091200	6274120	5880	5880	5880	5880	170
624	20230619	091100	5274520	5880	5880	5880	5880	34
625	20230619	091000	5074600	5880	5880	5880	5880	17
626	20230619	090900	4974640	5900	5900	5900	5900	0
627	20230619	090800	4974640	5900	5900	5900	5900	0
628	20230619	090700	4974640	5900	5900	5900	5900	0
629	20230619	090600	4974640	5900	5900	5900	5900	0
630	20230619	090500	4974640	5900	5900	5900	5900	1
631	20230619	090400	4968740	5900	5880	5900	5880	30
632	20230619	090300	4792320	5900	5860	5900	5860	176
633	20230619	090200	3760840	5870	5890	5900	5870	282
634	20230619	090100	2103870	5890	5890	5890	5890	178
635	20230619	090000	1055450	5900	5890	5900	5890	179