KissMeData/332370/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200000	91486620	4040	4040	4040	4040	507
3	20230619	195900	91486620	4040	4040	4040	4040	0
4	20230619	195800	91486620	4040	4040	4040	4040	0
5	20230619	195700	91486620	4040	4040	4040	4040	0
6	20230619	195600	91486620	4040	4040	4040	4040	0
7	20230619	195500	91486620	4040	4040	4040	4040	0
8	20230619	195400	91486620	4040	4040	4040	4040	0
9	20230619	195300	91486620	4040	4040	4040	4040	0
10	20230619	195200	91486620	4040	4040	4040	4040	0
11	20230619	195100	91486620	4040	4040	4040	4040	0
12	20230619	195000	91486620	4040	4040	4040	4040	0
13	20230619	194900	91486620	4040	4040	4040	4040	0
14	20230619	194800	91486620	4040	4040	4040	4040	0
15	20230619	194700	91486620	4040	4040	4040	4040	0
16	20230619	194600	91486620	4040	4040	4040	4040	0
17	20230619	194500	91486620	4040	4040	4040	4040	0
18	20230619	194400	91486620	4040	4040	4040	4040	0
19	20230619	194300	91486620	4040	4040	4040	4040	0
20	20230619	194200	91486620	4040	4040	4040	4040	0
21	20230619	194100	91486620	4040	4040	4040	4040	0
22	20230619	194000	91486620	4040	4040	4040	4040	0
23	20230619	193900	91486620	4040	4040	4040	4040	0
24	20230619	193800	91486620	4040	4040	4040	4040	0
25	20230619	193700	91486620	4040	4040	4040	4040	0
26	20230619	193600	91486620	4040	4040	4040	4040	0
27	20230619	193500	91486620	4040	4040	4040	4040	0
28	20230619	193400	91486620	4040	4040	4040	4040	0
29	20230619	193300	91486620	4040	4040	4040	4040	0
30	20230619	193200	91486620	4040	4040	4040	4040	0
31	20230619	193100	91486620	4040	4040	4040	4040	0
32	20230619	193000	91486620	4040	4040	4040	4040	507
33	20230619	192900	91486620	4040	4040	4040	4040	0
34	20230619	192800	91486620	4040	4040	4040	4040	0
35	20230619	192700	91486620	4040	4040	4040	4040	0
36	20230619	192600	91486620	4040	4040	4040	4040	0
37	20230619	192500	91486620	4040	4040	4040	4040	0
38	20230619	192400	91486620	4040	4040	4040	4040	0
39	20230619	192300	91486620	4040	4040	4040	4040	0
40	20230619	192200	91486620	4040	4040	4040	4040	0
41	20230619	192100	91486620	4040	4040	4040	4040	0
42	20230619	192000	91486620	4040	4040	4040	4040	0
43	20230619	191900	91486620	4040	4040	4040	4040	0
44	20230619	191800	91486620	4040	4040	4040	4040	0
45	20230619	191700	91486620	4040	4040	4040	4040	0
46	20230619	191600	91486620	4040	4040	4040	4040	0
47	20230619	191500	91486620	4040	4040	4040	4040	0
48	20230619	191400	91486620	4040	4040	4040	4040	0
49	20230619	191300	91486620	4040	4040	4040	4040	0
50	20230619	191200	91486620	4040	4040	4040	4040	0
51	20230619	191100	91486620	4040	4040	4040	4040	0
52	20230619	191000	91486620	4040	4040	4040	4040	0
53	20230619	190900	91486620	4040	4040	4040	4040	0
54	20230619	190800	91486620	4040	4040	4040	4040	0
55	20230619	190700	91486620	4040	4040	4040	4040	0
56	20230619	190600	91486620	4040	4040	4040	4040	0
57	20230619	190500	91486620	4040	4040	4040	4040	0
58	20230619	190400	91486620	4040	4040	4040	4040	0
59	20230619	190300	91486620	4040	4040	4040	4040	0
60	20230619	190200	91486620	4040	4040	4040	4040	0
61	20230619	190100	91486620	4040	4040	4040	4040	0
62	20230619	190000	91486620	4040	4040	4040	4040	507
63	20230619	185900	91486620	4040	4040	4040	4040	0
64	20230619	185800	91486620	4040	4040	4040	4040	0
65	20230619	185700	91486620	4040	4040	4040	4040	0
66	20230619	185600	91486620	4040	4040	4040	4040	0
67	20230619	185500	91486620	4040	4040	4040	4040	0
68	20230619	185400	91486620	4040	4040	4040	4040	0
69	20230619	185300	91486620	4040	4040	4040	4040	0
70	20230619	185200	91486620	4040	4040	4040	4040	0
71	20230619	185100	91486620	4040	4040	4040	4040	0
72	20230619	185000	91486620	4040	4040	4040	4040	0
73	20230619	184900	91486620	4040	4040	4040	4040	0
74	20230619	184800	91486620	4040	4040	4040	4040	0
75	20230619	184700	91486620	4040	4040	4040	4040	0
76	20230619	184600	91486620	4040	4040	4040	4040	0
77	20230619	184500	91486620	4040	4040	4040	4040	0
78	20230619	184400	91486620	4040	4040	4040	4040	0
79	20230619	184300	91486620	4040	4040	4040	4040	0
80	20230619	184200	91486620	4040	4040	4040	4040	0
81	20230619	184100	91486620	4040	4040	4040	4040	0
82	20230619	184000	91486620	4040	4040	4040	4040	0
83	20230619	183900	91486620	4040	4040	4040	4040	0
84	20230619	183800	91486620	4040	4040	4040	4040	0
85	20230619	183700	91486620	4040	4040	4040	4040	0
86	20230619	183600	91486620	4040	4040	4040	4040	0
87	20230619	183500	91486620	4040	4040	4040	4040	0
88	20230619	183400	91486620	4040	4040	4040	4040	0
89	20230619	183300	91486620	4040	4040	4040	4040	0
90	20230619	183200	91486620	4040	4040	4040	4040	0
91	20230619	183100	91486620	4040	4040	4040	4040	0
92	20230619	183000	91486620	4040	4040	4040	4040	507
93	20230619	182900	91486620	4040	4040	4040	4040	0
94	20230619	182800	91486620	4040	4040	4040	4040	0
95	20230619	182700	91486620	4040	4040	4040	4040	0
96	20230619	182600	91486620	4040	4040	4040	4040	0
97	20230619	182500	91486620	4040	4040	4040	4040	0
98	20230619	182400	91486620	4040	4040	4040	4040	0
99	20230619	182300	91486620	4040	4040	4040	4040	0
100	20230619	182200	91486620	4040	4040	4040	4040	0
101	20230619	182100	91486620	4040	4040	4040	4040	0
102	20230619	182000	91486620	4040	4040	4040	4040	0
103	20230619	181900	91486620	4040	4040	4040	4040	0
104	20230619	181800	91486620	4040	4040	4040	4040	0
105	20230619	181700	91486620	4040	4040	4040	4040	0
106	20230619	181600	91486620	4040	4040	4040	4040	0
107	20230619	181500	91486620	4040	4040	4040	4040	0
108	20230619	181400	91486620	4040	4040	4040	4040	0
109	20230619	181300	91486620	4040	4040	4040	4040	0
110	20230619	181200	91486620	4040	4040	4040	4040	0
111	20230619	181100	91486620	4040	4040	4040	4040	0
112	20230619	181000	91486620	4040	4040	4040	4040	0
113	20230619	180900	91486620	4040	4040	4040	4040	0
114	20230619	180800	91486620	4040	4040	4040	4040	0
115	20230619	180700	91486620	4040	4040	4040	4040	0
116	20230619	180600	91486620	4040	4040	4040	4040	0
117	20230619	180500	91486620	4040	4040	4040	4040	0
118	20230619	180400	91486620	4040	4040	4040	4040	0
119	20230619	180300	91486620	4040	4040	4040	4040	0
120	20230619	180200	91486620	4040	4040	4040	4040	0
121	20230619	180100	91486620	4040	4040	4040	4040	0
122	20230619	180000	91486620	4040	4040	4040	4040	507
123	20230619	175900	91486620	4040	4040	4040	4040	0
124	20230619	175800	91486620	4040	4040	4040	4040	0
125	20230619	175700	91486620	4040	4040	4040	4040	0
126	20230619	175600	91486620	4040	4040	4040	4040	0
127	20230619	175500	91486620	4040	4040	4040	4040	0
128	20230619	175400	91486620	4040	4040	4040	4040	0
129	20230619	175300	91486620	4040	4040	4040	4040	0
130	20230619	175200	91486620	4040	4040	4040	4040	0
131	20230619	175100	91486620	4040	4040	4040	4040	0
132	20230619	175000	91486620	4040	4040	4040	4040	0
133	20230619	174900	91486620	4040	4040	4040	4040	0
134	20230619	174800	91486620	4040	4040	4040	4040	0
135	20230619	174700	91486620	4040	4040	4040	4040	0
136	20230619	174600	91486620	4040	4040	4040	4040	0
137	20230619	174500	91486620	4040	4040	4040	4040	0
138	20230619	174400	91486620	4040	4040	4040	4040	0
139	20230619	174300	91486620	4040	4040	4040	4040	0
140	20230619	174200	91486620	4040	4040	4040	4040	0
141	20230619	174100	91486620	4040	4040	4040	4040	0
142	20230619	174000	91486620	4040	4040	4040	4040	0
143	20230619	173900	91486620	4040	4040	4040	4040	0
144	20230619	173800	91486620	4040	4040	4040	4040	0
145	20230619	173700	91486620	4040	4040	4040	4040	0
146	20230619	173600	91486620	4040	4040	4040	4040	0
147	20230619	173500	91486620	4040	4040	4040	4040	0
148	20230619	173400	91486620	4040	4040	4040	4040	0
149	20230619	173300	91486620	4040	4040	4040	4040	0
150	20230619	173200	91486620	4040	4040	4040	4040	0
151	20230619	173100	91486620	4040	4040	4040	4040	0
152	20230619	173000	91486620	4040	4040	4040	4040	507
153	20230619	172900	91486620	4040	4040	4040	4040	0
154	20230619	172800	91486620	4040	4040	4040	4040	0
155	20230619	172700	91486620	4040	4040	4040	4040	0
156	20230619	172600	91486620	4040	4040	4040	4040	0
157	20230619	172500	91486620	4040	4040	4040	4040	0
158	20230619	172400	91486620	4040	4040	4040	4040	0
159	20230619	172300	91486620	4040	4040	4040	4040	0
160	20230619	172200	91486620	4040	4040	4040	4040	0
161	20230619	172100	91486620	4040	4040	4040	4040	0
162	20230619	172000	91486620	4040	4040	4040	4040	0
163	20230619	171900	91486620	4040	4040	4040	4040	0
164	20230619	171800	91486620	4040	4040	4040	4040	0
165	20230619	171700	91486620	4040	4040	4040	4040	0
166	20230619	171600	91486620	4040	4040	4040	4040	0
167	20230619	171500	91486620	4040	4040	4040	4040	0
168	20230619	171400	91486620	4040	4040	4040	4040	0
169	20230619	171300	91486620	4040	4040	4040	4040	0
170	20230619	171200	91486620	4040	4040	4040	4040	0
171	20230619	171100	91486620	4040	4040	4040	4040	0
172	20230619	171000	91486620	4040	4040	4040	4040	0
173	20230619	170900	91486620	4040	4040	4040	4040	0
174	20230619	170800	91486620	4040	4040	4040	4040	0
175	20230619	170700	91486620	4040	4040	4040	4040	0
176	20230619	170600	91486620	4040	4040	4040	4040	0
177	20230619	170500	91486620	4040	4040	4040	4040	0
178	20230619	170400	91486620	4040	4040	4040	4040	0
179	20230619	170300	91486620	4040	4040	4040	4040	0
180	20230619	170200	91486620	4040	4040	4040	4040	0
181	20230619	170100	91486620	4040	4040	4040	4040	0
182	20230619	170000	91486620	4040	4040	4040	4040	507
183	20230619	165900	91486620	4040	4040	4040	4040	0
184	20230619	165800	91486620	4040	4040	4040	4040	0
185	20230619	165700	91486620	4040	4040	4040	4040	0
186	20230619	165600	91486620	4040	4040	4040	4040	0
187	20230619	165500	91486620	4040	4040	4040	4040	0
188	20230619	165400	91486620	4040	4040	4040	4040	0
189	20230619	165300	91486620	4040	4040	4040	4040	0
190	20230619	165200	91486620	4040	4040	4040	4040	0
191	20230619	165100	91486620	4040	4040	4040	4040	0
192	20230619	165000	91486620	4040	4040	4040	4040	0
193	20230619	164900	91486620	4040	4040	4040	4040	0
194	20230619	164800	91486620	4040	4040	4040	4040	0
195	20230619	164700	91486620	4040	4040	4040	4040	0
196	20230619	164600	91486620	4040	4040	4040	4040	0
197	20230619	164500	91486620	4040	4040	4040	4040	0
198	20230619	164400	91486620	4040	4040	4040	4040	0
199	20230619	164300	91486620	4040	4040	4040	4040	0
200	20230619	164200	91486620	4040	4040	4040	4040	0
201	20230619	164100	91486620	4040	4040	4040	4040	0
202	20230619	164000	91486620	4040	4040	4040	4040	0
203	20230619	163900	91486620	4040	4040	4040	4040	0
204	20230619	163800	91486620	4040	4040	4040	4040	0
205	20230619	163700	91486620	4040	4040	4040	4040	0
206	20230619	163600	91486620	4040	4040	4040	4040	0
207	20230619	163500	91486620	4040	4040	4040	4040	0
208	20230619	163400	91486620	4040	4040	4040	4040	0
209	20230619	163300	91486620	4040	4040	4040	4040	0
210	20230619	163200	91486620	4040	4040	4040	4040	0
211	20230619	163100	91486620	4040	4040	4040	4040	0
212	20230619	163000	91486620	4040	4040	4040	4040	507
213	20230619	162900	91486620	4040	4040	4040	4040	0
214	20230619	162800	91486620	4040	4040	4040	4040	0
215	20230619	162700	91486620	4040	4040	4040	4040	0
216	20230619	162600	91486620	4040	4040	4040	4040	0
217	20230619	162500	91486620	4040	4040	4040	4040	0
218	20230619	162400	91486620	4040	4040	4040	4040	0
219	20230619	162300	91486620	4040	4040	4040	4040	0
220	20230619	162200	91486620	4040	4040	4040	4040	0
221	20230619	162100	91486620	4040	4040	4040	4040	0
222	20230619	162000	91486620	4040	4040	4040	4040	0
223	20230619	161900	91486620	4040	4040	4040	4040	0
224	20230619	161800	91486620	4040	4040	4040	4040	0
225	20230619	161700	91486620	4040	4040	4040	4040	0
226	20230619	161600	91486620	4040	4040	4040	4040	0
227	20230619	161500	91486620	4040	4040	4040	4040	0
228	20230619	161400	91486620	4040	4040	4040	4040	0
229	20230619	161300	91486620	4040	4040	4040	4040	0
230	20230619	161200	91486620	4040	4040	4040	4040	0
231	20230619	161100	91486620	4040	4040	4040	4040	0
232	20230619	161000	91486620	4040	4040	4040	4040	0
233	20230619	160900	91486620	4040	4040	4040	4040	0
234	20230619	160800	91486620	4040	4040	4040	4040	0
235	20230619	160700	91486620	4040	4040	4040	4040	0
236	20230619	160600	91486620	4040	4040	4040	4040	0
237	20230619	160500	91486620	4040	4040	4040	4040	0
238	20230619	160400	91486620	4040	4040	4040	4040	0
239	20230619	160300	91486620	4040	4040	4040	4040	0
240	20230619	160200	91486620	4040	4040	4040	4040	0
241	20230619	160100	91486620	4040	4040	4040	4040	0
242	20230619	160000	91486620	4040	4040	4040	4040	507
243	20230619	155900	91486620	4040	4040	4040	4040	0
244	20230619	155800	91486620	4040	4040	4040	4040	0
245	20230619	155700	91486620	4040	4040	4040	4040	0
246	20230619	155600	91486620	4040	4040	4040	4040	0
247	20230619	155500	91486620	4040	4040	4040	4040	0
248	20230619	155400	91486620	4040	4040	4040	4040	0
249	20230619	155300	91486620	4040	4040	4040	4040	0
250	20230619	155200	91486620	4040	4040	4040	4040	0
251	20230619	155100	91486620	4040	4040	4040	4040	0
252	20230619	155000	91486620	4040	4040	4040	4040	0
253	20230619	154900	91486620	4040	4040	4040	4040	0
254	20230619	154800	91486620	4040	4040	4040	4040	0
255	20230619	154700	91486620	4040	4040	4040	4040	0
256	20230619	154600	91486620	4040	4040	4040	4040	0
257	20230619	154500	91486620	4040	4040	4040	4040	0
258	20230619	154400	91486620	4040	4040	4040	4040	0
259	20230619	154300	91486620	4040	4040	4040	4040	0
260	20230619	154200	91486620	4040	4040	4040	4040	0
261	20230619	154100	91486620	4040	4040	4040	4040	0
262	20230619	154000	91486620	4040	4040	4040	4040	0
263	20230619	153900	91486620	4040	4040	4040	4040	0
264	20230619	153800	91486620	4040	4040	4040	4040	0
265	20230619	153700	91486620	4040	4040	4040	4040	0
266	20230619	153600	91486620	4040	4040	4040	4040	0
267	20230619	153500	91486620	4040	4040	4040	4040	0
268	20230619	153400	91486620	4040	4040	4040	4040	0
269	20230619	153300	91486620	4040	4040	4040	4040	0
270	20230619	153200	91486620	4040	4040	4040	4040	0
271	20230619	153100	91486620	4040	4040	4040	4040	0
272	20230619	153000	91486620	4040	4040	4040	4040	1014
273	20230619	152900	89438340	4040	4040	4040	4040	0
274	20230619	152800	89438340	4040	4040	4040	4040	0
275	20230619	152700	89438340	4040	4040	4040	4040	0
276	20230619	152600	89438340	4040	4040	4040	4040	0
277	20230619	152500	89438340	4040	4040	4040	4040	0
278	20230619	152400	89438340	4040	4040	4040	4040	0
279	20230619	152300	89438340	4040	4040	4040	4040	0
280	20230619	152200	89438340	4040	4040	4040	4040	0
281	20230619	152100	89438340	4040	4040	4040	4040	0
282	20230619	152000	89438340	4040	4040	4040	4040	0
283	20230619	151900	89438340	4040	4040	4040	4040	0
284	20230619	151800	89438340	4040	4040	4040	4040	0
285	20230619	151700	89438340	4040	4035	4040	4025	1198
286	20230619	151600	84613820	4035	4035	4035	4035	0
287	20230619	151500	84613820	4035	4035	4035	4035	0
288	20230619	151400	84613820	4035	4035	4035	4035	0
289	20230619	151300	84613820	4035	4035	4035	4035	306
290	20230619	151200	83379110	4035	4035	4035	4035	0
291	20230619	151100	83379110	4035	4035	4035	4035	2
292	20230619	151000	83371040	4030	4030	4030	4030	440
293	20230619	150900	81597840	4030	4030	4030	4030	0
294	20230619	150800	81597840	4030	4030	4030	4030	0
295	20230619	150700	81597840	4030	4030	4030	4030	3
296	20230619	150600	81585750	4030	4030	4030	4030	50
297	20230619	150500	81384250	4030	4030	4030	4030	0
298	20230619	150400	81384250	4030	4030	4030	4030	0
299	20230619	150300	81384250	4030	4030	4030	4030	1
300	20230619	150200	81380220	4025	4025	4025	4025	0
301	20230619	150100	81380220	4025	4025	4025	4025	0
302	20230619	150000	81380220	4025	4025	4025	4025	0
303	20230619	145900	81380220	4025	4025	4025	4025	13
304	20230619	145800	81327895	4025	4025	4025	4025	0
305	20230619	145700	81327895	4025	4025	4025	4025	0
306	20230619	145600	81327895	4025	4030	4030	4025	121
307	20230619	145500	80840815	4030	4030	4030	4030	1
308	20230619	145400	80836785	4025	4030	4030	4025	3197
309	20230619	145300	67958375	4030	4030	4030	4030	0
310	20230619	145200	67958375	4030	4030	4030	4030	0
311	20230619	145100	67958375	4030	4030	4030	4030	0
312	20230619	145000	67958375	4030	4030	4030	4030	0
313	20230619	144900	67958375	4030	4030	4030	4030	0
314	20230619	144800	67958375	4030	4035	4035	4030	21
315	20230619	144700	67873645	4030	4030	4030	4030	0
316	20230619	144600	67873645	4030	4030	4030	4030	0
317	20230619	144500	67873645	4030	4030	4030	4030	0
318	20230619	144400	67873645	4030	4030	4030	4030	0
319	20230619	144300	67873645	4030	4030	4030	4030	0
320	20230619	144200	67873645	4030	4030	4030	4030	0
321	20230619	144100	67873645	4030	4030	4030	4030	0
322	20230619	144000	67873645	4030	4030	4030	4030	0
323	20230619	143900	67873645	4030	4030	4030	4030	0
324	20230619	143800	67873645	4030	4035	4035	4030	492
325	20230619	143700	65890480	4035	4035	4035	4035	0
326	20230619	143600	65890480	4035	4035	4035	4035	0
327	20230619	143500	65890480	4035	4035	4035	4035	0
328	20230619	143400	65890480	4035	4035	4035	4035	0
329	20230619	143300	65890480	4035	4035	4035	4035	0
330	20230619	143200	65890480	4035	4035	4035	4035	28
331	20230619	143100	65777500	4035	4035	4035	4035	15
332	20230619	143000	65716975	4035	4035	4035	4035	0
333	20230619	142900	65716975	4035	4035	4035	4035	13
334	20230619	142800	65664520	4035	4035	4035	4035	0
335	20230619	142700	65664520	4035	4035	4035	4035	0
336	20230619	142600	65664520	4035	4035	4035	4035	0
337	20230619	142500	65664520	4035	4035	4035	4035	0
338	20230619	142400	65664520	4035	4035	4035	4035	0
339	20230619	142300	65664520	4035	4035	4035	4035	0
340	20230619	142200	65664520	4035	4035	4035	4035	0
341	20230619	142100	65664520	4035	4035	4035	4035	0
342	20230619	142000	65664520	4035	4035	4035	4035	0
343	20230619	141900	65664520	4035	4035	4035	4035	0
344	20230619	141800	65664520	4035	4035	4035	4035	0
345	20230619	141700	65664520	4035	4035	4035	4035	0
346	20230619	141600	65664520	4035	4035	4035	4035	0
347	20230619	141500	65664520	4035	4035	4035	4035	0
348	20230619	141400	65664520	4035	4035	4035	4035	22
349	20230619	141300	65575750	4040	4040	4040	4040	0
350	20230619	141200	65575750	4040	4040	4040	4040	100
351	20230619	141100	65171750	4040	4040	4040	4040	0
352	20230619	141000	65171750	4040	4040	4040	4040	0
353	20230619	140900	65171750	4040	4040	4040	4040	0
354	20230619	140800	65171750	4040	4040	4040	4040	0
355	20230619	140700	65171750	4040	4040	4040	4040	0
356	20230619	140600	65171750	4040	4040	4040	4040	0
357	20230619	140500	65171750	4040	4040	4040	4040	0
358	20230619	140400	65171750	4040	4040	4040	4040	0
359	20230619	140300	65171750	4040	4040	4040	4040	30
360	20230619	140200	65050550	4040	4040	4040	4040	0
361	20230619	140100	65050550	4040	4040	4040	4040	0
362	20230619	140000	65050550	4040	4040	4040	4040	50
363	20230619	135900	64848550	4040	4040	4040	4040	0
364	20230619	135800	64848550	4040	4040	4040	4040	0
365	20230619	135700	64848550	4040	4040	4040	4040	0
366	20230619	135600	64848550	4040	4040	4040	4040	0
367	20230619	135500	64848550	4040	4040	4040	4040	0
368	20230619	135400	64848550	4040	4040	4040	4040	0
369	20230619	135300	64848550	4040	4040	4040	4040	0
370	20230619	135200	64848550	4040	4040	4040	4040	0
371	20230619	135100	64848550	4040	4040	4040	4040	0
372	20230619	135000	64848550	4040	4040	4040	4040	0
373	20230619	134900	64848550	4040	4040	4040	4040	0
374	20230619	134800	64848550	4040	4040	4040	4040	0
375	20230619	134700	64848550	4040	4040	4040	4040	0
376	20230619	134600	64848550	4040	4040	4040	4040	0
377	20230619	134500	64848550	4040	4040	4040	4040	0
378	20230619	134400	64848550	4040	4040	4040	4040	0
379	20230619	134300	64848550	4040	4040	4040	4040	0
380	20230619	134200	64848550	4040	4040	4040	4040	0
381	20230619	134100	64848550	4040	4040	4040	4040	0
382	20230619	134000	64848550	4040	4040	4040	4040	1
383	20230619	133900	64844510	4040	4040	4040	4040	0
384	20230619	133800	64844510	4040	4040	4040	4040	0
385	20230619	133700	64844510	4040	4040	4040	4040	0
386	20230619	133600	64844510	4040	4040	4040	4040	200
387	20230619	133500	64036510	4040	4040	4040	4040	0
388	20230619	133400	64036510	4040	4040	4040	4040	0
389	20230619	133300	64036510	4040	4040	4040	4040	100
390	20230619	133200	63632510	4040	4040	4040	4040	0
391	20230619	133100	63632510	4040	4040	4040	4040	0
392	20230619	133000	63632510	4040	4040	4040	4040	0
393	20230619	132900	63632510	4040	4040	4040	4040	0
394	20230619	132800	63632510	4040	4040	4040	4040	0
395	20230619	132700	63632510	4040	4040	4040	4040	0
396	20230619	132600	63632510	4040	4040	4040	4040	68
397	20230619	132500	63357790	4040	4040	4040	4040	0
398	20230619	132400	63357790	4040	4040	4040	4040	0
399	20230619	132300	63357790	4040	4040	4040	4040	0
400	20230619	132200	63357790	4040	4040	4040	4040	30
401	20230619	132100	63236590	4025	4025	4025	4025	0
402	20230619	132000	63236590	4025	4025	4025	4025	0
403	20230619	131900	63236590	4025	4025	4025	4025	0
404	20230619	131800	63236590	4025	4025	4025	4025	0
405	20230619	131700	63236590	4025	4025	4025	4025	0
406	20230619	131600	63236590	4025	4025	4025	4025	0
407	20230619	131500	63236590	4025	4025	4025	4025	0
408	20230619	131400	63236590	4025	4025	4025	4025	0
409	20230619	131300	63236590	4025	4025	4025	4025	0
410	20230619	131200	63236590	4025	4030	4030	4025	2403
411	20230619	131100	53557245	4035	4035	4035	4035	861
412	20230619	131000	50083110	4040	4040	4040	4040	0
413	20230619	130900	50083110	4040	4040	4040	4040	0
414	20230619	130800	50083110	4040	4040	4040	4040	0
415	20230619	130700	50083110	4040	4040	4040	4040	0
416	20230619	130600	50083110	4040	4040	4040	4040	0
417	20230619	130500	50083110	4040	4040	4040	4040	0
418	20230619	130400	50083110	4040	4040	4040	4040	0
419	20230619	130300	50083110	4040	4040	4040	4040	0
420	20230619	130200	50083110	4040	4040	4040	4040	0
421	20230619	130100	50083110	4040	4040	4040	4040	0
422	20230619	130000	50083110	4040	4040	4040	4040	0
423	20230619	125900	50083110	4040	4040	4040	4040	0
424	20230619	125800	50083110	4040	4040	4040	4040	0
425	20230619	125700	50083110	4040	4040	4040	4040	0
426	20230619	125600	50083110	4040	4040	4040	4040	0
427	20230619	125500	50083110	4040	4040	4040	4040	1
428	20230619	125400	50079070	4040	4040	4040	4040	10
429	20230619	125300	50038670	4040	4040	4040	4040	0
430	20230619	125200	50038670	4040	4040	4040	4040	29
431	20230619	125100	49921510	4035	4035	4035	4035	0
432	20230619	125000	49921510	4035	4035	4035	4035	0
433	20230619	124900	49921510	4035	4035	4035	4035	0
434	20230619	124800	49921510	4035	4035	4035	4035	0
435	20230619	124700	49921510	4035	4035	4035	4035	0
436	20230619	124600	49921510	4035	4035	4035	4035	0
437	20230619	124500	49921510	4035	4035	4035	4035	0
438	20230619	124400	49921510	4035	4035	4035	4035	0
439	20230619	124300	49921510	4035	4035	4035	4035	0
440	20230619	124200	49921510	4035	4035	4035	4035	0
441	20230619	124100	49921510	4035	4035	4035	4035	0
442	20230619	124000	49921510	4035	4035	4035	4035	12
443	20230619	123900	49873090	4035	4035	4035	4035	0
444	20230619	123800	49873090	4035	4035	4035	4035	0
445	20230619	123700	49873090	4035	4035	4035	4035	0
446	20230619	123600	49873090	4035	4035	4035	4035	0
447	20230619	123500	49873090	4035	4035	4035	4035	0
448	20230619	123400	49873090	4035	4035	4035	4035	0
449	20230619	123300	49873090	4035	4035	4035	4035	0
450	20230619	123200	49873090	4035	4035	4035	4035	0
451	20230619	123100	49873090	4035	4035	4035	4035	0
452	20230619	123000	49873090	4035	4035	4035	4035	0
453	20230619	122900	49873090	4035	4035	4035	4035	0
454	20230619	122800	49873090	4035	4035	4035	4035	0
455	20230619	122700	49873090	4035	4035	4035	4035	10
456	20230619	122600	49832740	4040	4040	4040	4040	2
457	20230619	122500	49824660	4040	4040	4040	4040	0
458	20230619	122400	49824660	4040	4040	4040	4040	0
459	20230619	122300	49824660	4040	4040	4040	4040	0
460	20230619	122200	49824660	4040	4040	4040	4040	37
461	20230619	122100	49675180	4035	4035	4035	4035	0
462	20230619	122000	49675180	4035	4035	4035	4035	968
463	20230619	121900	45769300	4040	4040	4040	4040	0
464	20230619	121800	45769300	4040	4040	4040	4040	0
465	20230619	121700	45769300	4040	4040	4040	4040	0
466	20230619	121600	45769300	4040	4040	4040	4040	0
467	20230619	121500	45769300	4040	4040	4040	4040	0
468	20230619	121400	45769300	4040	4040	4040	4040	0
469	20230619	121300	45769300	4040	4040	4040	4040	2
470	20230619	121200	45761220	4035	4035	4035	4035	0
471	20230619	121100	45761220	4035	4035	4035	4035	177
472	20230619	121000	45047025	4035	4035	4035	4035	0
473	20230619	120900	45047025	4035	4035	4035	4035	0
474	20230619	120800	45047025	4035	4035	4035	4035	0
475	20230619	120700	45047025	4035	4035	4035	4035	0
476	20230619	120600	45047025	4035	4035	4035	4035	0
477	20230619	120500	45047025	4035	4035	4035	4035	0
478	20230619	120400	45047025	4035	4035	4035	4035	363
479	20230619	120300	43582320	4035	4035	4035	4035	0
480	20230619	120200	43582320	4035	4035	4035	4035	0
481	20230619	120100	43582320	4035	4035	4035	4035	0
482	20230619	120000	43582320	4035	4035	4035	4035	0
483	20230619	115900	43582320	4035	4035	4035	4035	0
484	20230619	115800	43582320	4035	4035	4035	4035	0
485	20230619	115700	43582320	4035	4035	4035	4035	1
486	20230619	115600	43578285	4030	4030	4030	4030	0
487	20230619	115500	43578285	4030	4030	4030	4030	63
488	20230619	115400	43324395	4035	4035	4035	4035	0
489	20230619	115300	43324395	4035	4035	4035	4035	17
490	20230619	115200	43255800	4035	4035	4035	4035	4
491	20230619	115100	43239660	4030	4030	4030	4030	0
492	20230619	115000	43239660	4030	4030	4030	4030	0
493	20230619	114900	43239660	4030	4030	4030	4030	0
494	20230619	114800	43239660	4030	4030	4030	4030	0
495	20230619	114700	43239660	4030	4030	4030	4030	0
496	20230619	114600	43239660	4030	4030	4030	4030	0
497	20230619	114500	43239660	4030	4030	4030	4030	23
498	20230619	114400	43146970	4030	4030	4030	4030	0
499	20230619	114300	43146970	4030	4030	4030	4030	0
500	20230619	114200	43146970	4030	4030	4030	4030	86
501	20230619	114100	42800390	4030	4030	4030	4030	0
502	20230619	114000	42800390	4030	4030	4030	4030	0
503	20230619	113900	42800390	4030	4030	4030	4030	0
504	20230619	113800	42800390	4030	4030	4030	4030	0
505	20230619	113700	42800390	4030	4030	4030	4030	0
506	20230619	113600	42800390	4030	4030	4030	4030	0
507	20230619	113500	42800390	4030	4030	4030	4030	2
508	20230619	113400	42792330	4030	4030	4030	4030	0
509	20230619	113300	42792330	4030	4030	4030	4030	0
510	20230619	113200	42792330	4030	4030	4030	4030	0
511	20230619	113100	42792330	4030	4030	4030	4030	0
512	20230619	113000	42792330	4030	4030	4030	4030	0
513	20230619	112900	42792330	4030	4030	4030	4030	0
514	20230619	112800	42792330	4030	4030	4030	4030	0
515	20230619	112700	42792330	4030	4030	4030	4030	0
516	20230619	112600	42792330	4030	4030	4030	4030	51
517	20230619	112500	42586800	4025	4025	4025	4025	135
518	20230619	112400	42043425	4025	4025	4025	4025	1
519	20230619	112300	42039400	4025	4025	4025	4025	50
520	20230619	112200	41838150	4025	4025	4025	4025	0
521	20230619	112100	41838150	4025	4025	4025	4025	64
522	20230619	112000	41580550	4030	4030	4030	4030	0
523	20230619	111900	41580550	4030	4030	4030	4030	0
524	20230619	111800	41580550	4030	4030	4030	4030	0
525	20230619	111700	41580550	4030	4030	4030	4030	0
526	20230619	111600	41580550	4030	4030	4030	4030	0
527	20230619	111500	41580550	4030	4030	4030	4030	5
528	20230619	111400	41560400	4030	4030	4030	4030	0
529	20230619	111300	41560400	4030	4030	4030	4030	0
530	20230619	111200	41560400	4030	4030	4030	4030	0
531	20230619	111100	41560400	4030	4030	4030	4030	50
532	20230619	111000	41358900	4025	4025	4025	4025	0
533	20230619	110900	41358900	4025	4025	4025	4025	306
534	20230619	110800	40127250	4025	4020	4025	4020	31
535	20230619	110700	40002625	4025	4025	4025	4025	0
536	20230619	110600	40002625	4025	4025	4025	4025	0
537	20230619	110500	40002625	4025	4025	4025	4025	0
538	20230619	110400	40002625	4025	4025	4025	4025	0
539	20230619	110300	40002625	4025	4025	4025	4025	0
540	20230619	110200	40002625	4025	4025	4025	4025	18
541	20230619	110100	39930175	4025	4025	4025	4025	65
542	20230619	110000	39668550	4025	4030	4030	4025	289
543	20230619	105900	38505225	4030	4030	4030	4030	0
544	20230619	105800	38505225	4030	4030	4030	4030	2
545	20230619	105700	38497165	4030	4030	4030	4030	0
546	20230619	105600	38497165	4030	4030	4030	4030	0
547	20230619	105500	38497165	4030	4030	4030	4030	0
548	20230619	105400	38497165	4030	4030	4030	4030	7
549	20230619	105300	38468955	4030	4030	4030	4030	0
550	20230619	105200	38468955	4030	4030	4030	4030	0
551	20230619	105100	38468955	4030	4030	4030	4030	0
552	20230619	105000	38468955	4030	4030	4030	4030	8
553	20230619	104900	38436715	4030	4030	4030	4030	0
554	20230619	104800	38436715	4030	4030	4030	4030	0
555	20230619	104700	38436715	4030	4030	4030	4030	0
556	20230619	104600	38436715	4030	4030	4030	4030	0
557	20230619	104500	38436715	4030	4030	4030	4030	0
558	20230619	104400	38436715	4030	4030	4030	4030	0
559	20230619	104300	38436715	4030	4030	4030	4030	0
560	20230619	104200	38436715	4030	4030	4030	4030	322
561	20230619	104100	37139055	4035	4035	4035	4035	1
562	20230619	104000	37135020	4040	4040	4040	4040	0
563	20230619	103900	37135020	4040	4040	4040	4040	0
564	20230619	103800	37135020	4040	4040	4040	4040	0
565	20230619	103700	37135020	4040	4040	4040	4040	0
566	20230619	103600	37135020	4040	4040	4040	4040	0
567	20230619	103500	37135020	4040	4040	4040	4040	850
568	20230619	103400	33701020	4040	4040	4040	4040	7
569	20230619	103300	33672740	4030	4030	4030	4030	247
570	20230619	103200	32677330	4030	4030	4030	4030	0
571	20230619	103100	32677330	4030	4030	4030	4030	0
572	20230619	103000	32677330	4030	4030	4030	4030	0
573	20230619	102900	32677330	4030	4030	4030	4030	20
574	20230619	102800	32596730	4030	4030	4030	4030	0
575	20230619	102700	32596730	4030	4030	4030	4030	23
576	20230619	102600	32504040	4030	4030	4030	4030	1
577	20230619	102500	32500010	4030	4030	4030	4030	18
578	20230619	102400	32427470	4035	4035	4035	4035	4
579	20230619	102300	32411330	4035	4035	4035	4035	1
580	20230619	102200	32407295	4030	4030	4030	4030	0
581	20230619	102100	32407295	4030	4030	4030	4030	53
582	20230619	102000	32193705	4040	4040	4040	4040	0
583	20230619	101900	32193705	4040	4040	4040	4040	0
584	20230619	101800	32193705	4040	4045	4045	4040	129
585	20230619	101700	31672425	4045	4045	4045	4045	0
586	20230619	101600	31672425	4045	4045	4045	4045	0
587	20230619	101500	31672425	4045	4045	4045	4045	1
588	20230619	101400	31668380	4040	4040	4040	4040	0
589	20230619	101300	31668380	4040	4040	4040	4040	53
590	20230619	101200	31454260	4040	4040	4040	4040	0
591	20230619	101100	31454260	4040	4040	4040	4040	0
592	20230619	101000	31454260	4040	4040	4040	4040	0
593	20230619	100900	31454260	4040	4040	4040	4040	0
594	20230619	100800	31454260	4040	4040	4040	4040	0
595	20230619	100700	31454260	4040	4040	4040	4040	0
596	20230619	100600	31454260	4040	4040	4040	4040	0
597	20230619	100500	31454260	4040	4040	4040	4040	0
598	20230619	100400	31454260	4040	4040	4040	4040	0
599	20230619	100300	31454260	4040	4040	4040	4040	17
600	20230619	100200	31385580	4045	4045	4045	4045	0
601	20230619	100100	31385580	4045	4045	4045	4045	0
602	20230619	100000	31385580	4045	4045	4045	4045	0
603	20230619	095900	31385580	4045	4045	4045	4045	0
604	20230619	095800	31385580	4045	4045	4045	4045	58
605	20230619	095700	31150970	4045	4040	4045	4040	26
606	20230619	095600	31045925	4040	4040	4040	4040	54
607	20230619	095500	30827765	4040	4040	4040	4040	0
608	20230619	095400	30827765	4040	4040	4040	4040	0
609	20230619	095300	30827765	4040	4040	4040	4040	0
610	20230619	095200	30827765	4040	4040	4040	4040	2
611	20230619	095100	30819685	4035	4035	4035	4035	1
612	20230619	095000	30815650	4035	4035	4035	4035	62
613	20230619	094900	30565480	4040	4040	4040	4040	1
614	20230619	094800	30561440	4040	4040	4040	4040	0
615	20230619	094700	30561440	4040	4040	4040	4040	0
616	20230619	094600	30561440	4040	4040	4040	4040	1
617	20230619	094500	30557400	4035	4035	4035	4035	1
618	20230619	094400	30553365	4030	4040	4040	4030	1367
619	20230619	094300	25040655	4035	4035	4035	4035	0
620	20230619	094200	25040655	4035	4035	4035	4035	0
621	20230619	094100	25040655	4035	4035	4035	4035	140
622	20230619	094000	24475755	4045	4045	4045	4045	1
623	20230619	093900	24471710	4045	4045	4045	4045	0
624	20230619	093800	24471710	4045	4045	4045	4045	0
625	20230619	093700	24471710	4045	4040	4045	4035	734
626	20230619	093600	21509885	4045	4045	4045	4045	1
627	20230619	093500	21505840	4035	4040	4040	4035	940
628	20230619	093400	17710075	4040	4040	4040	4040	0
629	20230619	093300	17710075	4040	4040	4040	4040	29
630	20230619	093200	17592915	4045	4060	4060	4045	240
631	20230619	093100	16620875	4065	4065	4065	4065	0
632	20230619	093000	16620875	4065	4060	4065	4060	129
633	20230619	092900	16096765	4065	4065	4065	4065	0
634	20230619	092800	16096765	4065	4065	4065	4065	10
635	20230619	092700	16056115	4060	4060	4060	4060	10
636	20230619	092600	16015515	4060	4060	4060	4060	0
637	20230619	092500	16015515	4060	4060	4060	4060	0
638	20230619	092400	16015515	4060	4060	4060	4060	0
639	20230619	092300	16015515	4060	4060	4060	4060	1
640	20230619	092200	16011455	4055	4050	4055	4050	3
641	20230619	092100	15999295	4055	4060	4065	4055	373
642	20230619	092000	14485345	4060	4060	4060	4060	1
643	20230619	091900	14481285	4060	4060	4060	4060	0
644	20230619	091800	14481285	4060	4060	4060	4060	2
645	20230619	091700	14473165	4050	4050	4050	4050	0
646	20230619	091600	14473165	4050	4050	4050	4050	30
647	20230619	091500	14351665	4050	4050	4050	4050	1
648	20230619	091400	14347615	4055	4055	4055	4055	0
649	20230619	091300	14347615	4055	4055	4055	4055	0
650	20230619	091200	14347615	4055	4055	4055	4055	1
651	20230619	091100	14343560	4050	4050	4050	4050	0
652	20230619	091000	14343560	4050	4050	4050	4050	891
653	20230619	090900	10735010	4050	4055	4055	4050	260
654	20230619	090800	9682005	4060	4060	4060	4060	1
655	20230619	090700	9677945	4060	4060	4065	4060	549
656	20230619	090600	7448760	4060	4060	4060	4060	0
657	20230619	090500	7448760	4060	4060	4060	4060	11
658	20230619	090400	7404100	4085	4085	4085	4085	0
659	20230619	090300	7404100	4085	4085	4085	4085	0
660	20230619	090200	7404100	4085	4055	4085	4050	274
661	20230619	090100	6293880	4070	4070	4070	4070	645
662	20230619	090000	3668730	4090	4090	4090	4090	897