KissMeData/006620/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192500	166862310	5920	5920	5920	5920	1789
3	20230612	192400	166862310	5920	5920	5920	5920	0
4	20230612	192300	166862310	5920	5920	5920	5920	0
5	20230612	192200	166862310	5920	5920	5920	5920	0
6	20230612	192100	166862310	5920	5920	5920	5920	0
7	20230612	192000	166862310	5920	5920	5920	5920	0
8	20230612	191900	166862310	5920	5920	5920	5920	0
9	20230612	191800	166862310	5920	5920	5920	5920	0
10	20230612	191700	166862310	5920	5920	5920	5920	0
11	20230612	191600	166862310	5920	5920	5920	5920	0
12	20230612	191500	166862310	5920	5920	5920	5920	0
13	20230612	191400	166862310	5920	5920	5920	5920	0
14	20230612	191300	166862310	5920	5920	5920	5920	0
15	20230612	191200	166862310	5920	5920	5920	5920	0
16	20230612	191100	166862310	5920	5920	5920	5920	0
17	20230612	191000	166862310	5920	5920	5920	5920	0
18	20230612	190900	166862310	5920	5920	5920	5920	0
19	20230612	190800	166862310	5920	5920	5920	5920	0
20	20230612	190700	166862310	5920	5920	5920	5920	0
21	20230612	190600	166862310	5920	5920	5920	5920	0
22	20230612	190500	166862310	5920	5920	5920	5920	0
23	20230612	190400	166862310	5920	5920	5920	5920	0
24	20230612	190300	166862310	5920	5920	5920	5920	0
25	20230612	190200	166862310	5920	5920	5920	5920	0
26	20230612	190100	166862310	5920	5920	5920	5920	0
27	20230612	190000	166862310	5920	5920	5920	5920	0
28	20230612	185900	166862310	5920	5920	5920	5920	0
29	20230612	185800	166862310	5920	5920	5920	5920	0
30	20230612	185700	166862310	5920	5920	5920	5920	0
31	20230612	185600	166862310	5920	5920	5920	5920	0
32	20230612	185500	166862310	5920	5920	5920	5920	1789
33	20230612	185400	166862310	5920	5920	5920	5920	0
34	20230612	185300	166862310	5920	5920	5920	5920	0
35	20230612	185200	166862310	5920	5920	5920	5920	0
36	20230612	185100	166862310	5920	5920	5920	5920	0
37	20230612	185000	166862310	5920	5920	5920	5920	0
38	20230612	184900	166862310	5920	5920	5920	5920	0
39	20230612	184800	166862310	5920	5920	5920	5920	0
40	20230612	184700	166862310	5920	5920	5920	5920	0
41	20230612	184600	166862310	5920	5920	5920	5920	0
42	20230612	184500	166862310	5920	5920	5920	5920	0
43	20230612	184400	166862310	5920	5920	5920	5920	0
44	20230612	184300	166862310	5920	5920	5920	5920	0
45	20230612	184200	166862310	5920	5920	5920	5920	0
46	20230612	184100	166862310	5920	5920	5920	5920	0
47	20230612	184000	166862310	5920	5920	5920	5920	0
48	20230612	183900	166862310	5920	5920	5920	5920	0
49	20230612	183800	166862310	5920	5920	5920	5920	0
50	20230612	183700	166862310	5920	5920	5920	5920	0
51	20230612	183600	166862310	5920	5920	5920	5920	0
52	20230612	183500	166862310	5920	5920	5920	5920	0
53	20230612	183400	166862310	5920	5920	5920	5920	0
54	20230612	183300	166862310	5920	5920	5920	5920	0
55	20230612	183200	166862310	5920	5920	5920	5920	0
56	20230612	183100	166862310	5920	5920	5920	5920	0
57	20230612	183000	166862310	5920	5920	5920	5920	0
58	20230612	182900	166862310	5920	5920	5920	5920	0
59	20230612	182800	166862310	5920	5920	5920	5920	0
60	20230612	182700	166862310	5920	5920	5920	5920	0
61	20230612	182600	166862310	5920	5920	5920	5920	0
62	20230612	182500	166862310	5920	5920	5920	5920	1789
63	20230612	182400	166862310	5920	5920	5920	5920	0
64	20230612	182300	166862310	5920	5920	5920	5920	0
65	20230612	182200	166862310	5920	5920	5920	5920	0
66	20230612	182100	166862310	5920	5920	5920	5920	0
67	20230612	182000	166862310	5920	5920	5920	5920	0
68	20230612	181900	166862310	5920	5920	5920	5920	0
69	20230612	181800	166862310	5920	5920	5920	5920	0
70	20230612	181700	166862310	5920	5920	5920	5920	0
71	20230612	181600	166862310	5920	5920	5920	5920	0
72	20230612	181500	166862310	5920	5920	5920	5920	0
73	20230612	181400	166862310	5920	5920	5920	5920	0
74	20230612	181300	166862310	5920	5920	5920	5920	0
75	20230612	181200	166862310	5920	5920	5920	5920	0
76	20230612	181100	166862310	5920	5920	5920	5920	0
77	20230612	181000	166862310	5920	5920	5920	5920	0
78	20230612	180900	166862310	5920	5920	5920	5920	0
79	20230612	180800	166862310	5920	5920	5920	5920	0
80	20230612	180700	166862310	5920	5920	5920	5920	0
81	20230612	180600	166862310	5920	5920	5920	5920	0
82	20230612	180500	166862310	5920	5920	5920	5920	0
83	20230612	180400	166862310	5920	5920	5920	5920	0
84	20230612	180300	166862310	5920	5920	5920	5920	0
85	20230612	180200	166862310	5920	5920	5920	5920	0
86	20230612	180100	166862310	5920	5920	5920	5920	0
87	20230612	180000	166862310	5920	5920	5920	5920	0
88	20230612	175900	166862310	5920	5920	5920	5920	0
89	20230612	175800	166862310	5920	5920	5920	5920	0
90	20230612	175700	166862310	5920	5920	5920	5920	0
91	20230612	175600	166862310	5920	5920	5920	5920	0
92	20230612	175500	166862310	5920	5920	5920	5920	1789
93	20230612	175400	166862310	5920	5920	5920	5920	0
94	20230612	175300	166862310	5920	5920	5920	5920	0
95	20230612	175200	166862310	5920	5920	5920	5920	0
96	20230612	175100	166862310	5920	5920	5920	5920	0
97	20230612	175000	166862310	5920	5920	5920	5920	0
98	20230612	174900	166862310	5920	5920	5920	5920	0
99	20230612	174800	166862310	5920	5920	5920	5920	0
100	20230612	174700	166862310	5920	5920	5920	5920	0
101	20230612	174600	166862310	5920	5920	5920	5920	0
102	20230612	174500	166862310	5920	5920	5920	5920	0
103	20230612	174400	166862310	5920	5920	5920	5920	0
104	20230612	174300	166862310	5920	5920	5920	5920	0
105	20230612	174200	166862310	5920	5920	5920	5920	0
106	20230612	174100	166862310	5920	5920	5920	5920	0
107	20230612	174000	166862310	5920	5920	5920	5920	0
108	20230612	173900	166862310	5920	5920	5920	5920	0
109	20230612	173800	166862310	5920	5920	5920	5920	0
110	20230612	173700	166862310	5920	5920	5920	5920	0
111	20230612	173600	166862310	5920	5920	5920	5920	0
112	20230612	173500	166862310	5920	5920	5920	5920	0
113	20230612	173400	166862310	5920	5920	5920	5920	0
114	20230612	173300	166862310	5920	5920	5920	5920	0
115	20230612	173200	166862310	5920	5920	5920	5920	0
116	20230612	173100	166862310	5920	5920	5920	5920	0
117	20230612	173000	166862310	5920	5920	5920	5920	0
118	20230612	172900	166862310	5920	5920	5920	5920	0
119	20230612	172800	166862310	5920	5920	5920	5920	0
120	20230612	172700	166862310	5920	5920	5920	5920	0
121	20230612	172600	166862310	5920	5920	5920	5920	0
122	20230612	172500	166862310	5920	5920	5920	5920	1789
123	20230612	172400	166862310	5920	5920	5920	5920	0
124	20230612	172300	166862310	5920	5920	5920	5920	0
125	20230612	172200	166862310	5920	5920	5920	5920	0
126	20230612	172100	166862310	5920	5920	5920	5920	0
127	20230612	172000	166862310	5920	5920	5920	5920	0
128	20230612	171900	166862310	5920	5920	5920	5920	0
129	20230612	171800	166862310	5920	5920	5920	5920	0
130	20230612	171700	166862310	5920	5920	5920	5920	0
131	20230612	171600	166862310	5920	5920	5920	5920	0
132	20230612	171500	166862310	5920	5920	5920	5920	0
133	20230612	171400	166862310	5920	5920	5920	5920	0
134	20230612	171300	166862310	5920	5920	5920	5920	0
135	20230612	171200	166862310	5920	5920	5920	5920	0
136	20230612	171100	166862310	5920	5920	5920	5920	0
137	20230612	171000	166862310	5920	5920	5920	5920	0
138	20230612	170900	166862310	5920	5920	5920	5920	0
139	20230612	170800	166862310	5920	5920	5920	5920	0
140	20230612	170700	166862310	5920	5920	5920	5920	0
141	20230612	170600	166862310	5920	5920	5920	5920	0
142	20230612	170500	166862310	5920	5920	5920	5920	0
143	20230612	170400	166862310	5920	5920	5920	5920	0
144	20230612	170300	166862310	5920	5920	5920	5920	0
145	20230612	170200	166862310	5920	5920	5920	5920	0
146	20230612	170100	166862310	5920	5920	5920	5920	0
147	20230612	170000	166862310	5920	5920	5920	5920	0
148	20230612	165900	166862310	5920	5920	5920	5920	0
149	20230612	165800	166862310	5920	5920	5920	5920	0
150	20230612	165700	166862310	5920	5920	5920	5920	0
151	20230612	165600	166862310	5920	5920	5920	5920	0
152	20230612	165500	166862310	5920	5920	5920	5920	1789
153	20230612	165400	166862310	5920	5920	5920	5920	0
154	20230612	165300	166862310	5920	5920	5920	5920	0
155	20230612	165200	166862310	5920	5920	5920	5920	0
156	20230612	165100	166862310	5920	5920	5920	5920	0
157	20230612	165000	166862310	5920	5920	5920	5920	0
158	20230612	164900	166862310	5920	5920	5920	5920	0
159	20230612	164800	166862310	5920	5920	5920	5920	0
160	20230612	164700	166862310	5920	5920	5920	5920	0
161	20230612	164600	166862310	5920	5920	5920	5920	0
162	20230612	164500	166862310	5920	5920	5920	5920	0
163	20230612	164400	166862310	5920	5920	5920	5920	0
164	20230612	164300	166862310	5920	5920	5920	5920	0
165	20230612	164200	166862310	5920	5920	5920	5920	0
166	20230612	164100	166862310	5920	5920	5920	5920	0
167	20230612	164000	166862310	5920	5920	5920	5920	0
168	20230612	163900	166862310	5920	5920	5920	5920	0
169	20230612	163800	166862310	5920	5920	5920	5920	0
170	20230612	163700	166862310	5920	5920	5920	5920	0
171	20230612	163600	166862310	5920	5920	5920	5920	0
172	20230612	163500	166862310	5920	5920	5920	5920	0
173	20230612	163400	166862310	5920	5920	5920	5920	0
174	20230612	163300	166862310	5920	5920	5920	5920	0
175	20230612	163200	166862310	5920	5920	5920	5920	0
176	20230612	163100	166862310	5920	5920	5920	5920	0
177	20230612	163000	166862310	5920	5920	5920	5920	0
178	20230612	162900	166862310	5920	5920	5920	5920	0
179	20230612	162800	166862310	5920	5920	5920	5920	0
180	20230612	162700	166862310	5920	5920	5920	5920	0
181	20230612	162600	166862310	5920	5920	5920	5920	0
182	20230612	162500	166862310	5920	5920	5920	5920	1789
183	20230612	162400	166862310	5920	5920	5920	5920	0
184	20230612	162300	166862310	5920	5920	5920	5920	0
185	20230612	162200	166862310	5920	5920	5920	5920	0
186	20230612	162100	166862310	5920	5920	5920	5920	0
187	20230612	162000	166862310	5920	5920	5920	5920	0
188	20230612	161900	166862310	5920	5920	5920	5920	0
189	20230612	161800	166862310	5920	5920	5920	5920	0
190	20230612	161700	166862310	5920	5920	5920	5920	0
191	20230612	161600	166862310	5920	5920	5920	5920	0
192	20230612	161500	166862310	5920	5920	5920	5920	0
193	20230612	161400	166862310	5920	5920	5920	5920	0
194	20230612	161300	166862310	5920	5920	5920	5920	0
195	20230612	161200	166862310	5920	5920	5920	5920	0
196	20230612	161100	166862310	5920	5920	5920	5920	0
197	20230612	161000	166862310	5920	5920	5920	5920	0
198	20230612	160900	166862310	5920	5920	5920	5920	0
199	20230612	160800	166862310	5920	5920	5920	5920	0
200	20230612	160700	166862310	5920	5920	5920	5920	0
201	20230612	160600	166862310	5920	5920	5920	5920	0
202	20230612	160500	166862310	5920	5920	5920	5920	0
203	20230612	160400	166862310	5920	5920	5920	5920	0
204	20230612	160300	166862310	5920	5920	5920	5920	0
205	20230612	160200	166862310	5920	5920	5920	5920	0
206	20230612	160100	166862310	5920	5920	5920	5920	0
207	20230612	160000	166862310	5920	5920	5920	5920	0
208	20230612	155900	166862310	5920	5920	5920	5920	0
209	20230612	155800	166862310	5920	5920	5920	5920	0
210	20230612	155700	166862310	5920	5920	5920	5920	0
211	20230612	155600	166862310	5920	5920	5920	5920	0
212	20230612	155500	166862310	5920	5920	5920	5920	1789
213	20230612	155400	166862310	5920	5920	5920	5920	0
214	20230612	155300	166862310	5920	5920	5920	5920	0
215	20230612	155200	166862310	5920	5920	5920	5920	0
216	20230612	155100	166862310	5920	5920	5920	5920	0
217	20230612	155000	166862310	5920	5920	5920	5920	0
218	20230612	154900	166862310	5920	5920	5920	5920	0
219	20230612	154800	166862310	5920	5920	5920	5920	0
220	20230612	154700	166862310	5920	5920	5920	5920	0
221	20230612	154600	166862310	5920	5920	5920	5920	0
222	20230612	154500	166862310	5920	5920	5920	5920	0
223	20230612	154400	166862310	5920	5920	5920	5920	0
224	20230612	154300	166862310	5920	5920	5920	5920	0
225	20230612	154200	166862310	5920	5920	5920	5920	0
226	20230612	154100	166862310	5920	5920	5920	5920	0
227	20230612	154000	166862310	5920	5920	5920	5920	0
228	20230612	153900	166862310	5920	5920	5920	5920	0
229	20230612	153800	166862310	5920	5920	5920	5920	0
230	20230612	153700	166862310	5920	5920	5920	5920	0
231	20230612	153600	166862310	5920	5920	5920	5920	0
232	20230612	153500	166862310	5920	5920	5920	5920	0
233	20230612	153400	166862310	5920	5920	5920	5920	0
234	20230612	153300	166862310	5920	5920	5920	5920	0
235	20230612	153200	166862310	5920	5920	5920	5920	0
236	20230612	153100	166862310	5920	5920	5920	5920	0
237	20230612	153000	166862310	5920	5920	5920	5920	1789
238	20230612	152900	156271430	5910	5910	5910	5910	0
239	20230612	152800	156271430	5910	5910	5910	5910	0
240	20230612	152700	156271430	5910	5910	5910	5910	0
241	20230612	152600	156271430	5910	5910	5910	5910	0
242	20230612	152500	156271430	5910	5910	5910	5910	0
243	20230612	152400	156271430	5910	5910	5910	5910	0
244	20230612	152300	156271430	5910	5910	5910	5910	0
245	20230612	152200	156271430	5910	5910	5910	5910	0
246	20230612	152100	156271430	5910	5910	5910	5910	0
247	20230612	152000	156271430	5910	5910	5910	5910	0
248	20230612	151900	156271430	5910	5910	5910	5910	4
249	20230612	151800	156247790	5920	5910	5920	5910	7
250	20230612	151700	156206390	5910	5920	5920	5910	72
251	20230612	151600	155780190	5920	5910	5920	5910	6
252	20230612	151500	155744690	5910	5910	5910	5910	0
253	20230612	151400	155744690	5910	5910	5910	5910	4
254	20230612	151300	155721050	5920	5930	5930	5920	7
255	20230612	151200	155679550	5920	5920	5920	5920	10
256	20230612	151100	155620350	5920	5920	5920	5920	0
257	20230612	151000	155620350	5920	5920	5920	5920	2
258	20230612	150900	155608510	5930	5930	5930	5930	0
259	20230612	150800	155608510	5930	5930	5930	5930	0
260	20230612	150700	155608510	5930	5930	5930	5930	0
261	20230612	150600	155608510	5930	5930	5930	5930	1
262	20230612	150500	155602580	5930	5930	5930	5930	13
263	20230612	150400	155525490	5930	5930	5930	5930	0
264	20230612	150300	155525490	5930	5930	5930	5930	0
265	20230612	150200	155525490	5930	5930	5930	5930	0
266	20230612	150100	155525490	5930	5930	5930	5930	226
267	20230612	150000	154185310	5930	5930	5930	5930	0
268	20230612	145900	154185310	5930	5930	5930	5930	0
269	20230612	145800	154185310	5930	5930	5930	5930	0
270	20230612	145700	154185310	5930	5930	5930	5930	0
271	20230612	145600	154185310	5930	5930	5930	5930	0
272	20230612	145500	154185310	5930	5930	5930	5930	0
273	20230612	145400	154185310	5930	5930	5930	5930	4
274	20230612	145300	154161590	5910	5910	5910	5910	165
275	20230612	145200	153186440	5920	5920	5920	5920	25
276	20230612	145100	153038440	5910	5910	5910	5910	375
277	20230612	145000	150822190	5900	5900	5900	5900	0
278	20230612	144900	150822190	5900	5900	5900	5900	0
279	20230612	144800	150822190	5900	5900	5900	5900	0
280	20230612	144700	150822190	5900	5900	5900	5900	253
281	20230612	144600	149329490	5900	5900	5900	5900	0
282	20230612	144500	149329490	5900	5900	5900	5900	0
283	20230612	144400	149329490	5900	5900	5900	5900	0
284	20230612	144300	149329490	5900	5900	5900	5900	0
285	20230612	144200	149329490	5900	5900	5900	5900	0
286	20230612	144100	149329490	5900	5900	5900	5900	596
287	20230612	144000	145813090	5910	5910	5910	5910	2
288	20230612	143900	145801270	5900	5900	5910	5900	239
289	20230612	143800	144390970	5890	5890	5890	5890	0
290	20230612	143700	144390970	5890	5900	5900	5890	787
291	20230612	143600	139752380	5900	5900	5900	5900	313
292	20230612	143500	137905680	5910	5910	5910	5910	0
293	20230612	143400	137905680	5910	5910	5910	5910	0
294	20230612	143300	137905680	5910	5910	5910	5910	0
295	20230612	143200	137905680	5910	5910	5910	5910	0
296	20230612	143100	137905680	5910	5910	5910	5910	11
297	20230612	143000	137840670	5910	5910	5910	5910	88
298	20230612	142900	137320590	5910	5910	5910	5910	0
299	20230612	142800	137320590	5910	5910	5910	5910	35
300	20230612	142700	137113740	5910	5910	5910	5910	1035
301	20230612	142600	130996890	5910	5910	5910	5910	0
302	20230612	142500	130996890	5910	5910	5910	5910	0
303	20230612	142400	130996890	5910	5910	5910	5910	0
304	20230612	142300	130996890	5910	5910	5910	5910	34
305	20230612	142200	130795950	5910	5910	5910	5910	56
306	20230612	142100	130464990	5910	5910	5910	5910	0
307	20230612	142000	130464990	5910	5910	5910	5910	1000
308	20230612	141900	124554990	5900	5900	5900	5900	0
309	20230612	141800	124554990	5900	5900	5900	5900	200
310	20230612	141700	123374990	5900	5900	5900	5900	0
311	20230612	141600	123374990	5900	5900	5900	5900	0
312	20230612	141500	123374990	5900	5900	5900	5900	0
313	20230612	141400	123374990	5900	5900	5900	5900	0
314	20230612	141300	123374990	5900	5900	5900	5900	0
315	20230612	141200	123374990	5900	5900	5900	5900	0
316	20230612	141100	123374990	5900	5900	5900	5900	21
317	20230612	141000	123251090	5900	5900	5900	5900	0
318	20230612	140900	123251090	5900	5900	5900	5900	0
319	20230612	140800	123251090	5900	5900	5900	5900	0
320	20230612	140700	123251090	5900	5900	5900	5900	90
321	20230612	140600	122720090	5900	5900	5900	5900	0
322	20230612	140500	122720090	5900	5900	5900	5900	0
323	20230612	140400	122720090	5900	5900	5900	5900	210
324	20230612	140300	121481090	5900	5900	5900	5900	0
325	20230612	140200	121481090	5900	5900	5900	5900	175
326	20230612	140100	120448590	5900	5900	5900	5900	0
327	20230612	140000	120448590	5900	5900	5900	5900	0
328	20230612	135900	120448590	5900	5900	5900	5900	0
329	20230612	135800	120448590	5900	5900	5900	5900	0
330	20230612	135700	120448590	5900	5900	5900	5900	0
331	20230612	135600	120448590	5900	5900	5900	5900	347
332	20230612	135500	118401290	5900	5890	5900	5890	122
333	20230612	135400	117681980	5890	5890	5890	5890	0
334	20230612	135300	117681980	5890	5890	5890	5890	0
335	20230612	135200	117681980	5890	5890	5890	5890	286
336	20230612	135100	115997440	5900	5900	5900	5900	0
337	20230612	135000	115997440	5900	5900	5900	5900	564
338	20230612	134900	112669840	5900	5900	5900	5900	0
339	20230612	134800	112669840	5900	5900	5900	5900	0
340	20230612	134700	112669840	5900	5900	5900	5900	0
341	20230612	134600	112669840	5900	5900	5900	5900	0
342	20230612	134500	112669840	5900	5900	5900	5900	0
343	20230612	134400	112669840	5900	5900	5900	5900	0
344	20230612	134300	112669840	5900	5900	5900	5900	0
345	20230612	134200	112669840	5900	5900	5900	5900	0
346	20230612	134100	112669840	5900	5900	5900	5900	0
347	20230612	134000	112669840	5900	5900	5900	5900	0
348	20230612	133900	112669840	5900	5900	5900	5900	0
349	20230612	133800	112669840	5900	5900	5900	5900	0
350	20230612	133700	112669840	5900	5900	5900	5900	0
351	20230612	133600	112669840	5900	5900	5900	5900	0
352	20230612	133500	112669840	5900	5900	5900	5900	0
353	20230612	133400	112669840	5900	5900	5900	5900	0
354	20230612	133300	112669840	5900	5900	5900	5900	10
355	20230612	133200	112610840	5910	5910	5910	5910	0
356	20230612	133100	112610840	5910	5910	5910	5910	0
357	20230612	133000	112610840	5910	5910	5910	5910	0
358	20230612	132900	112610840	5910	5910	5910	5910	0
359	20230612	132800	112610840	5910	5910	5910	5910	0
360	20230612	132700	112610840	5910	5910	5910	5910	5
361	20230612	132600	112581290	5910	5910	5910	5910	0
362	20230612	132500	112581290	5910	5910	5910	5910	0
363	20230612	132400	112581290	5910	5910	5910	5910	0
364	20230612	132300	112581290	5910	5910	5910	5910	10
365	20230612	132200	112522190	5900	5910	5910	5900	27
366	20230612	132100	112362790	5910	5910	5910	5910	0
367	20230612	132000	112362790	5910	5910	5910	5910	8
368	20230612	131900	112315510	5890	5890	5890	5890	0
369	20230612	131800	112315510	5890	5900	5900	5890	6
370	20230612	131700	112280150	5900	5900	5900	5900	1070
371	20230612	131600	105967150	5910	5910	5910	5910	0
372	20230612	131500	105967150	5910	5910	5910	5910	0
373	20230612	131400	105967150	5910	5910	5910	5910	0
374	20230612	131300	105967150	5910	5910	5910	5910	0
375	20230612	131200	105967150	5910	5910	5910	5910	0
376	20230612	131100	105967150	5910	5910	5910	5910	0
377	20230612	131000	105967150	5910	5910	5910	5910	0
378	20230612	130900	105967150	5910	5910	5910	5910	0
379	20230612	130800	105967150	5910	5910	5910	5910	0
380	20230612	130700	105967150	5910	5910	5910	5910	0
381	20230612	130600	105967150	5910	5910	5910	5910	0
382	20230612	130500	105967150	5910	5910	5910	5910	0
383	20230612	130400	105967150	5910	5900	5910	5900	34
384	20230612	130300	105766540	5900	5900	5900	5900	0
385	20230612	130200	105766540	5900	5900	5900	5900	1
386	20230612	130100	105760640	5900	5900	5900	5900	0
387	20230612	130000	105760640	5900	5900	5900	5900	0
388	20230612	125900	105760640	5900	5900	5900	5900	10
389	20230612	125800	105701640	5900	5900	5900	5900	50
390	20230612	125700	105406640	5900	5900	5900	5900	0
391	20230612	125600	105406640	5900	5900	5900	5900	1
392	20230612	125500	105400740	5890	5890	5890	5890	0
393	20230612	125400	105400740	5890	5890	5890	5890	0
394	20230612	125300	105400740	5890	5890	5890	5890	8
395	20230612	125200	105353620	5890	5890	5890	5890	106
396	20230612	125100	104729280	5890	5890	5890	5890	0
397	20230612	125000	104729280	5890	5890	5890	5890	1166
398	20230612	124900	97861540	5890	5890	5890	5890	520
399	20230612	124800	94798740	5900	5900	5900	5900	0
400	20230612	124700	94798740	5900	5900	5900	5900	0
401	20230612	124600	94798740	5900	5900	5900	5900	50
402	20230612	124500	94503740	5900	5900	5900	5900	578
403	20230612	124400	91093540	5900	5900	5900	5900	0
404	20230612	124300	91093540	5900	5900	5900	5900	0
405	20230612	124200	91093540	5900	5900	5900	5900	0
406	20230612	124100	91093540	5900	5910	5910	5900	40
407	20230612	124000	90857530	5910	5910	5910	5910	0
408	20230612	123900	90857530	5910	5910	5910	5910	2
409	20230612	123800	90845710	5900	5900	5900	5900	0
410	20230612	123700	90845710	5900	5900	5900	5900	0
411	20230612	123600	90845710	5900	5900	5900	5900	0
412	20230612	123500	90845710	5900	5900	5900	5900	20
413	20230612	123400	90727710	5900	5900	5900	5900	0
414	20230612	123300	90727710	5900	5900	5900	5900	0
415	20230612	123200	90727710	5900	5900	5900	5900	0
416	20230612	123100	90727710	5900	5900	5900	5900	0
417	20230612	123000	90727710	5900	5900	5900	5900	38
418	20230612	122900	90503510	5900	5900	5900	5900	2959
419	20230612	122800	73045410	5910	5910	5910	5910	0
420	20230612	122700	73045410	5910	5910	5910	5910	0
421	20230612	122600	73045410	5910	5910	5910	5910	0
422	20230612	122500	73045410	5910	5910	5910	5910	0
423	20230612	122400	73045410	5910	5910	5910	5910	0
424	20230612	122300	73045410	5910	5910	5910	5910	24
425	20230612	122200	72903570	5900	5900	5900	5900	325
426	20230612	122100	70986070	5900	5900	5900	5900	0
427	20230612	122000	70986070	5900	5900	5900	5900	0
428	20230612	121900	70986070	5900	5900	5900	5900	13
429	20230612	121800	70909370	5910	5910	5910	5910	10
430	20230612	121700	70850270	5900	5900	5900	5900	446
431	20230612	121600	68218870	5900	5900	5900	5900	50
432	20230612	121500	67923870	5910	5910	5910	5910	2
433	20230612	121400	67912050	5910	5910	5910	5910	10
434	20230612	121300	67852950	5910	5910	5910	5910	0
435	20230612	121200	67852950	5910	5910	5910	5910	0
436	20230612	121100	67852950	5910	5910	5910	5910	10
437	20230612	121000	67793850	5910	5910	5910	5910	0
438	20230612	120900	67793850	5910	5910	5910	5910	0
439	20230612	120800	67793850	5910	5910	5910	5910	1
440	20230612	120700	67787940	5910	5910	5910	5910	0
441	20230612	120600	67787940	5910	5910	5910	5910	0
442	20230612	120500	67787940	5910	5910	5910	5910	0
443	20230612	120400	67787940	5910	5910	5910	5910	0
444	20230612	120300	67787940	5910	5910	5910	5910	162
445	20230612	120200	66830520	5910	5910	5910	5910	0
446	20230612	120100	66830520	5910	5910	5910	5910	0
447	20230612	120000	66830520	5910	5910	5910	5910	0
448	20230612	115900	66830520	5910	5910	5910	5910	6
449	20230612	115800	66795060	5910	5910	5910	5910	206
450	20230612	115700	65577600	5910	5910	5910	5910	0
451	20230612	115600	65577600	5910	5910	5910	5910	0
452	20230612	115500	65577600	5910	5910	5910	5910	1
453	20230612	115400	65571690	5920	5920	5920	5920	0
454	20230612	115300	65571690	5920	5920	5920	5920	0
455	20230612	115200	65571690	5920	5920	5920	5920	10
456	20230612	115100	65512490	5910	5910	5910	5910	0
457	20230612	115000	65512490	5910	5910	5910	5910	4
458	20230612	114900	65488850	5910	5910	5910	5910	0
459	20230612	114800	65488850	5910	5910	5910	5910	0
460	20230612	114700	65488850	5910	5910	5910	5910	0
461	20230612	114600	65488850	5910	5910	5910	5910	800
462	20230612	114500	60760850	5910	5910	5910	5910	0
463	20230612	114400	60760850	5910	5910	5910	5910	0
464	20230612	114300	60760850	5910	5910	5910	5910	0
465	20230612	114200	60760850	5910	5910	5910	5910	0
466	20230612	114100	60760850	5910	5910	5910	5910	0
467	20230612	114000	60760850	5910	5910	5910	5910	0
468	20230612	113900	60760850	5910	5910	5910	5910	0
469	20230612	113800	60760850	5910	5910	5910	5910	0
470	20230612	113700	60760850	5910	5910	5910	5910	0
471	20230612	113600	60760850	5910	5910	5910	5910	0
472	20230612	113500	60760850	5910	5910	5910	5910	0
473	20230612	113400	60760850	5910	5910	5910	5910	0
474	20230612	113300	60760850	5910	5910	5910	5910	0
475	20230612	113200	60760850	5910	5910	5910	5910	0
476	20230612	113100	60760850	5910	5910	5910	5910	0
477	20230612	113000	60760850	5910	5910	5910	5910	10
478	20230612	112900	60701750	5920	5920	5920	5920	0
479	20230612	112800	60701750	5920	5920	5920	5920	0
480	20230612	112700	60701750	5920	5920	5920	5920	3
481	20230612	112600	60683990	5910	5910	5910	5910	0
482	20230612	112500	60683990	5910	5910	5910	5910	5
483	20230612	112400	60654440	5910	5910	5910	5910	0
484	20230612	112300	60654440	5910	5910	5910	5910	4
485	20230612	112200	60630800	5900	5900	5900	5900	0
486	20230612	112100	60630800	5900	5900	5900	5900	0
487	20230612	112000	60630800	5900	5900	5900	5900	200
488	20230612	111900	59450800	5910	5910	5910	5910	0
489	20230612	111800	59450800	5910	5910	5910	5910	0
490	20230612	111700	59450800	5910	5910	5910	5910	200
491	20230612	111600	58268800	5910	5910	5910	5910	0
492	20230612	111500	58268800	5910	5910	5910	5910	82
493	20230612	111400	57784180	5910	5910	5910	5910	0
494	20230612	111300	57784180	5910	5910	5910	5910	0
495	20230612	111200	57784180	5910	5910	5910	5910	0
496	20230612	111100	57784180	5910	5910	5910	5910	0
497	20230612	111000	57784180	5910	5910	5910	5910	0
498	20230612	110900	57784180	5910	5910	5910	5910	0
499	20230612	110800	57784180	5910	5910	5910	5910	0
500	20230612	110700	57784180	5910	5910	5910	5910	0
501	20230612	110600	57784180	5910	5910	5910	5910	0
502	20230612	110500	57784180	5910	5910	5910	5910	263
503	20230612	110400	56229850	5910	5910	5910	5910	0
504	20230612	110300	56229850	5910	5910	5910	5910	0
505	20230612	110200	56229850	5910	5910	5910	5910	0
506	20230612	110100	56229850	5910	5910	5910	5910	0
507	20230612	110000	56229850	5910	5910	5910	5910	58
508	20230612	105900	55887070	5910	5910	5910	5910	0
509	20230612	105800	55887070	5910	5910	5910	5910	0
510	20230612	105700	55887070	5910	5910	5910	5910	0
511	20230612	105600	55887070	5910	5910	5910	5910	0
512	20230612	105500	55887070	5910	5910	5910	5910	0
513	20230612	105400	55887070	5910	5910	5910	5910	0
514	20230612	105300	55887070	5910	5910	5910	5910	200
515	20230612	105200	54705070	5920	5920	5920	5920	0
516	20230612	105100	54705070	5920	5920	5920	5920	0
517	20230612	105000	54705070	5920	5920	5920	5920	0
518	20230612	104900	54705070	5920	5920	5920	5920	0
519	20230612	104800	54705070	5920	5920	5920	5920	0
520	20230612	104700	54705070	5920	5930	5930	5920	44
521	20230612	104600	54444260	5930	5930	5930	5930	0
522	20230612	104500	54444260	5930	5930	5930	5930	0
523	20230612	104400	54444260	5930	5930	5930	5930	2
524	20230612	104300	54432400	5920	5920	5920	5920	330
525	20230612	104200	52478800	5920	5920	5920	5920	14
526	20230612	104100	52395920	5920	5920	5920	5920	200
527	20230612	104000	51211920	5920	5920	5920	5920	102
528	20230612	103900	50608080	5930	5930	5930	5930	0
529	20230612	103800	50608080	5930	5930	5930	5930	100
530	20230612	103700	50015080	5930	5930	5930	5930	0
531	20230612	103600	50015080	5930	5930	5930	5930	1
532	20230612	103500	50009150	5920	5920	5920	5920	0
533	20230612	103400	50009150	5920	5920	5920	5920	0
534	20230612	103300	50009150	5920	5920	5920	5920	0
535	20230612	103200	50009150	5920	5920	5920	5920	692
536	20230612	103100	45912510	5920	5920	5920	5920	21
537	20230612	103000	45788190	5920	5920	5920	5920	100
538	20230612	102900	45196190	5920	5920	5920	5920	1
539	20230612	102800	45190270	5910	5920	5920	5910	440
540	20230612	102700	42586870	5920	5920	5920	5920	0
541	20230612	102600	42586870	5920	5920	5920	5920	0
542	20230612	102500	42586870	5920	5920	5920	5920	101
543	20230612	102400	41988950	5920	5920	5920	5920	1
544	20230612	102300	41983030	5910	5910	5910	5910	0
545	20230612	102200	41983030	5910	5910	5910	5910	0
546	20230612	102100	41983030	5910	5910	5910	5910	74
547	20230612	102000	41545690	5910	5910	5910	5910	0
548	20230612	101900	41545690	5910	5910	5910	5910	0
549	20230612	101800	41545690	5910	5910	5910	5910	3
550	20230612	101700	41527960	5910	5910	5910	5910	0
551	20230612	101600	41527960	5910	5910	5910	5910	5
552	20230612	101500	41498410	5910	5910	5910	5910	0
553	20230612	101400	41498410	5910	5910	5910	5910	0
554	20230612	101300	41498410	5910	5910	5910	5910	32
555	20230612	101200	41309290	5910	5910	5910	5910	20
556	20230612	101100	41191090	5910	5910	5910	5910	30
557	20230612	101000	41013790	5910	5910	5910	5910	0
558	20230612	100900	41013790	5910	5910	5910	5910	32
559	20230612	100800	40824670	5900	5900	5900	5900	0
560	20230612	100700	40824670	5900	5900	5900	5900	0
561	20230612	100600	40824670	5900	5910	5910	5900	54
562	20230612	100500	40506060	5910	5910	5910	5910	1
563	20230612	100400	40500150	5910	5910	5910	5910	0
564	20230612	100300	40500150	5910	5910	5910	5910	1
565	20230612	100200	40494240	5910	5910	5910	5910	60
566	20230612	100100	40139640	5910	5910	5910	5910	2
567	20230612	100000	40127820	5910	5910	5910	5910	570
568	20230612	095900	36759120	5900	5900	5900	5900	0
569	20230612	095800	36759120	5900	5900	5900	5900	0
570	20230612	095700	36759120	5900	5910	5910	5900	852
571	20230612	095600	31725460	5910	5910	5910	5910	30
572	20230612	095500	31548160	5910	5910	5910	5910	15
573	20230612	095400	31459510	5900	5900	5900	5900	0
574	20230612	095300	31459510	5900	5900	5900	5900	0
575	20230612	095200	31459510	5900	5900	5900	5900	0
576	20230612	095100	31459510	5900	5900	5900	5900	0
577	20230612	095000	31459510	5900	5900	5900	5900	0
578	20230612	094900	31459510	5900	5900	5900	5900	0
579	20230612	094800	31459510	5900	5900	5900	5900	400
580	20230612	094700	29099510	5900	5900	5900	5900	0
581	20230612	094600	29099510	5900	5900	5900	5900	0
582	20230612	094500	29099510	5900	5900	5900	5900	0
583	20230612	094400	29099510	5900	5900	5900	5900	1
584	20230612	094300	29093610	5910	5910	5910	5910	0
585	20230612	094200	29093610	5910	5910	5910	5910	6
586	20230612	094100	29058150	5900	5900	5900	5900	91
587	20230612	094000	28521250	5910	5910	5910	5910	2
588	20230612	093900	28509430	5910	5910	5910	5910	36
589	20230612	093800	28296670	5910	5920	5920	5910	105
590	20230612	093700	27676070	5910	5910	5910	5910	0
591	20230612	093600	27676070	5910	5910	5910	5910	0
592	20230612	093500	27676070	5910	5910	5910	5910	311
593	20230612	093400	25838060	5920	5920	5920	5920	2
594	20230612	093300	25826220	5910	5910	5910	5910	1000
595	20230612	093200	19916220	5900	5900	5900	5900	125
596	20230612	093100	19178720	5900	5910	5910	5900	19
597	20230612	093000	19066570	5910	5910	5910	5910	184
598	20230612	092900	17979130	5910	5910	5910	5910	1000
599	20230612	092800	12069130	5910	5910	5910	5910	50
600	20230612	092700	11773630	5910	5910	5910	5910	0
601	20230612	092600	11773630	5910	5910	5910	5910	0
602	20230612	092500	11773630	5910	5910	5910	5910	0
603	20230612	092400	11773630	5910	5910	5910	5910	0
604	20230612	092300	11773630	5910	5910	5910	5910	100
605	20230612	092200	11182630	5920	5920	5920	5920	0
606	20230612	092100	11182630	5920	5920	5920	5920	10
607	20230612	092000	11123430	5930	5930	5930	5930	0
608	20230612	091900	11123430	5930	5930	5930	5930	0
609	20230612	091800	11123430	5930	5930	5930	5930	0
610	20230612	091700	11123430	5930	5930	5930	5930	0
611	20230612	091600	11123430	5930	5930	5930	5930	0
612	20230612	091500	11123430	5930	5930	5930	5930	1
613	20230612	091400	11117500	5930	5930	5930	5930	2
614	20230612	091300	11105640	5940	5940	5940	5940	0
615	20230612	091200	11105640	5940	5940	5940	5940	3
616	20230612	091100	11087820	5920	5930	5930	5920	3
617	20230612	091000	11070050	5920	5930	5940	5920	8
618	20230612	090900	11022630	5930	5940	5940	5910	6
619	20230612	090800	10987090	5910	5910	5910	5910	0
620	20230612	090700	10987090	5910	5910	5910	5910	10
621	20230612	090600	10927990	5910	5910	5910	5910	600
622	20230612	090500	7381990	5910	5910	5910	5910	0
623	20230612	090400	7381990	5910	5910	5910	5910	0
624	20230612	090300	7381990	5910	5910	5910	5910	196
625	20230612	090200	6223630	5950	5950	5950	5950	1
626	20230612	090100	6217680	5910	5920	5920	5910	750
627	20230612	090000	1781920	5920	5920	5920	5920	301