KissMeData/039860/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194300	211646630	5010	5010	5010	5010	1208
3	20230613	194200	211646630	5010	5010	5010	5010	0
4	20230613	194100	211646630	5010	5010	5010	5010	0
5	20230613	194000	211646630	5010	5010	5010	5010	0
6	20230613	193900	211646630	5010	5010	5010	5010	0
7	20230613	193800	211646630	5010	5010	5010	5010	0
8	20230613	193700	211646630	5010	5010	5010	5010	0
9	20230613	193600	211646630	5010	5010	5010	5010	0
10	20230613	193500	211646630	5010	5010	5010	5010	0
11	20230613	193400	211646630	5010	5010	5010	5010	0
12	20230613	193300	211646630	5010	5010	5010	5010	0
13	20230613	193200	211646630	5010	5010	5010	5010	0
14	20230613	193100	211646630	5010	5010	5010	5010	0
15	20230613	193000	211646630	5010	5010	5010	5010	0
16	20230613	192900	211646630	5010	5010	5010	5010	0
17	20230613	192800	211646630	5010	5010	5010	5010	0
18	20230613	192700	211646630	5010	5010	5010	5010	0
19	20230613	192600	211646630	5010	5010	5010	5010	0
20	20230613	192500	211646630	5010	5010	5010	5010	0
21	20230613	192400	211646630	5010	5010	5010	5010	0
22	20230613	192300	211646630	5010	5010	5010	5010	0
23	20230613	192200	211646630	5010	5010	5010	5010	0
24	20230613	192100	211646630	5010	5010	5010	5010	0
25	20230613	192000	211646630	5010	5010	5010	5010	0
26	20230613	191900	211646630	5010	5010	5010	5010	0
27	20230613	191800	211646630	5010	5010	5010	5010	0
28	20230613	191700	211646630	5010	5010	5010	5010	0
29	20230613	191600	211646630	5010	5010	5010	5010	0
30	20230613	191500	211646630	5010	5010	5010	5010	0
31	20230613	191400	211646630	5010	5010	5010	5010	0
32	20230613	191300	211646630	5010	5010	5010	5010	1208
33	20230613	191200	211646630	5010	5010	5010	5010	0
34	20230613	191100	211646630	5010	5010	5010	5010	0
35	20230613	191000	211646630	5010	5010	5010	5010	0
36	20230613	190900	211646630	5010	5010	5010	5010	0
37	20230613	190800	211646630	5010	5010	5010	5010	0
38	20230613	190700	211646630	5010	5010	5010	5010	0
39	20230613	190600	211646630	5010	5010	5010	5010	0
40	20230613	190500	211646630	5010	5010	5010	5010	0
41	20230613	190400	211646630	5010	5010	5010	5010	0
42	20230613	190300	211646630	5010	5010	5010	5010	0
43	20230613	190200	211646630	5010	5010	5010	5010	0
44	20230613	190100	211646630	5010	5010	5010	5010	0
45	20230613	190000	211646630	5010	5010	5010	5010	0
46	20230613	185900	211646630	5010	5010	5010	5010	0
47	20230613	185800	211646630	5010	5010	5010	5010	0
48	20230613	185700	211646630	5010	5010	5010	5010	0
49	20230613	185600	211646630	5010	5010	5010	5010	0
50	20230613	185500	211646630	5010	5010	5010	5010	0
51	20230613	185400	211646630	5010	5010	5010	5010	0
52	20230613	185300	211646630	5010	5010	5010	5010	0
53	20230613	185200	211646630	5010	5010	5010	5010	0
54	20230613	185100	211646630	5010	5010	5010	5010	0
55	20230613	185000	211646630	5010	5010	5010	5010	0
56	20230613	184900	211646630	5010	5010	5010	5010	0
57	20230613	184800	211646630	5010	5010	5010	5010	0
58	20230613	184700	211646630	5010	5010	5010	5010	0
59	20230613	184600	211646630	5010	5010	5010	5010	0
60	20230613	184500	211646630	5010	5010	5010	5010	0
61	20230613	184400	211646630	5010	5010	5010	5010	0
62	20230613	184300	211646630	5010	5010	5010	5010	1208
63	20230613	184200	211646630	5010	5010	5010	5010	0
64	20230613	184100	211646630	5010	5010	5010	5010	0
65	20230613	184000	211646630	5010	5010	5010	5010	0
66	20230613	183900	211646630	5010	5010	5010	5010	0
67	20230613	183800	211646630	5010	5010	5010	5010	0
68	20230613	183700	211646630	5010	5010	5010	5010	0
69	20230613	183600	211646630	5010	5010	5010	5010	0
70	20230613	183500	211646630	5010	5010	5010	5010	0
71	20230613	183400	211646630	5010	5010	5010	5010	0
72	20230613	183300	211646630	5010	5010	5010	5010	0
73	20230613	183200	211646630	5010	5010	5010	5010	0
74	20230613	183100	211646630	5010	5010	5010	5010	0
75	20230613	183000	211646630	5010	5010	5010	5010	0
76	20230613	182900	211646630	5010	5010	5010	5010	0
77	20230613	182800	211646630	5010	5010	5010	5010	0
78	20230613	182700	211646630	5010	5010	5010	5010	0
79	20230613	182600	211646630	5010	5010	5010	5010	0
80	20230613	182500	211646630	5010	5010	5010	5010	0
81	20230613	182400	211646630	5010	5010	5010	5010	0
82	20230613	182300	211646630	5010	5010	5010	5010	0
83	20230613	182200	211646630	5010	5010	5010	5010	0
84	20230613	182100	211646630	5010	5010	5010	5010	0
85	20230613	182000	211646630	5010	5010	5010	5010	0
86	20230613	181900	211646630	5010	5010	5010	5010	0
87	20230613	181800	211646630	5010	5010	5010	5010	0
88	20230613	181700	211646630	5010	5010	5010	5010	0
89	20230613	181600	211646630	5010	5010	5010	5010	0
90	20230613	181500	211646630	5010	5010	5010	5010	0
91	20230613	181400	211646630	5010	5010	5010	5010	0
92	20230613	181300	211646630	5010	5010	5010	5010	1208
93	20230613	181200	211646630	5010	5010	5010	5010	0
94	20230613	181100	211646630	5010	5010	5010	5010	0
95	20230613	181000	211646630	5010	5010	5010	5010	0
96	20230613	180900	211646630	5010	5010	5010	5010	0
97	20230613	180800	211646630	5010	5010	5010	5010	0
98	20230613	180700	211646630	5010	5010	5010	5010	0
99	20230613	180600	211646630	5010	5010	5010	5010	0
100	20230613	180500	211646630	5010	5010	5010	5010	0
101	20230613	180400	211646630	5010	5010	5010	5010	0
102	20230613	180300	211646630	5010	5010	5010	5010	0
103	20230613	180200	211646630	5010	5010	5010	5010	0
104	20230613	180100	211646630	5010	5010	5010	5010	0
105	20230613	180000	211646630	5010	5010	5010	5010	0
106	20230613	175900	211646630	5010	5010	5010	5010	0
107	20230613	175800	211646630	5010	5010	5010	5010	0
108	20230613	175700	211646630	5010	5010	5010	5010	0
109	20230613	175600	211646630	5010	5010	5010	5010	0
110	20230613	175500	211646630	5010	5010	5010	5010	0
111	20230613	175400	211646630	5010	5010	5010	5010	0
112	20230613	175300	211646630	5010	5010	5010	5010	0
113	20230613	175200	211646630	5010	5010	5010	5010	0
114	20230613	175100	211646630	5010	5010	5010	5010	0
115	20230613	175000	211646630	5010	5010	5010	5010	0
116	20230613	174900	211646630	5010	5010	5010	5010	0
117	20230613	174800	211646630	5010	5010	5010	5010	0
118	20230613	174700	211646630	5010	5010	5010	5010	0
119	20230613	174600	211646630	5010	5010	5010	5010	0
120	20230613	174500	211646630	5010	5010	5010	5010	0
121	20230613	174400	211646630	5010	5010	5010	5010	0
122	20230613	174300	211646630	5010	5010	5010	5010	1208
123	20230613	174200	211646630	5010	5010	5010	5010	0
124	20230613	174100	211646630	5010	5010	5010	5010	0
125	20230613	174000	211646630	5010	5010	5010	5010	0
126	20230613	173900	211646630	5010	5010	5010	5010	0
127	20230613	173800	211646630	5010	5010	5010	5010	0
128	20230613	173700	211646630	5010	5010	5010	5010	0
129	20230613	173600	211646630	5010	5010	5010	5010	0
130	20230613	173500	211646630	5010	5010	5010	5010	0
131	20230613	173400	211646630	5010	5010	5010	5010	0
132	20230613	173300	211646630	5010	5010	5010	5010	0
133	20230613	173200	211646630	5010	5010	5010	5010	0
134	20230613	173100	211646630	5010	5010	5010	5010	0
135	20230613	173000	211646630	5010	5010	5010	5010	0
136	20230613	172900	211646630	5010	5010	5010	5010	0
137	20230613	172800	211646630	5010	5010	5010	5010	0
138	20230613	172700	211646630	5010	5010	5010	5010	0
139	20230613	172600	211646630	5010	5010	5010	5010	0
140	20230613	172500	211646630	5010	5010	5010	5010	0
141	20230613	172400	211646630	5010	5010	5010	5010	0
142	20230613	172300	211646630	5010	5010	5010	5010	0
143	20230613	172200	211646630	5010	5010	5010	5010	0
144	20230613	172100	211646630	5010	5010	5010	5010	0
145	20230613	172000	211646630	5010	5010	5010	5010	0
146	20230613	171900	211646630	5010	5010	5010	5010	0
147	20230613	171800	211646630	5010	5010	5010	5010	0
148	20230613	171700	211646630	5010	5010	5010	5010	0
149	20230613	171600	211646630	5010	5010	5010	5010	0
150	20230613	171500	211646630	5010	5010	5010	5010	0
151	20230613	171400	211646630	5010	5010	5010	5010	0
152	20230613	171300	211646630	5010	5010	5010	5010	1208
153	20230613	171200	211646630	5010	5010	5010	5010	0
154	20230613	171100	211646630	5010	5010	5010	5010	0
155	20230613	171000	211646630	5010	5010	5010	5010	0
156	20230613	170900	211646630	5010	5010	5010	5010	0
157	20230613	170800	211646630	5010	5010	5010	5010	0
158	20230613	170700	211646630	5010	5010	5010	5010	0
159	20230613	170600	211646630	5010	5010	5010	5010	0
160	20230613	170500	211646630	5010	5010	5010	5010	0
161	20230613	170400	211646630	5010	5010	5010	5010	0
162	20230613	170300	211646630	5010	5010	5010	5010	0
163	20230613	170200	211646630	5010	5010	5010	5010	0
164	20230613	170100	211646630	5010	5010	5010	5010	0
165	20230613	170000	211646630	5010	5010	5010	5010	0
166	20230613	165900	211646630	5010	5010	5010	5010	0
167	20230613	165800	211646630	5010	5010	5010	5010	0
168	20230613	165700	211646630	5010	5010	5010	5010	0
169	20230613	165600	211646630	5010	5010	5010	5010	0
170	20230613	165500	211646630	5010	5010	5010	5010	0
171	20230613	165400	211646630	5010	5010	5010	5010	0
172	20230613	165300	211646630	5010	5010	5010	5010	0
173	20230613	165200	211646630	5010	5010	5010	5010	0
174	20230613	165100	211646630	5010	5010	5010	5010	0
175	20230613	165000	211646630	5010	5010	5010	5010	0
176	20230613	164900	211646630	5010	5010	5010	5010	0
177	20230613	164800	211646630	5010	5010	5010	5010	0
178	20230613	164700	211646630	5010	5010	5010	5010	0
179	20230613	164600	211646630	5010	5010	5010	5010	0
180	20230613	164500	211646630	5010	5010	5010	5010	0
181	20230613	164400	211646630	5010	5010	5010	5010	0
182	20230613	164300	211646630	5010	5010	5010	5010	1208
183	20230613	164200	211646630	5010	5010	5010	5010	0
184	20230613	164100	211646630	5010	5010	5010	5010	0
185	20230613	164000	211646630	5010	5010	5010	5010	0
186	20230613	163900	211646630	5010	5010	5010	5010	0
187	20230613	163800	211646630	5010	5010	5010	5010	0
188	20230613	163700	211646630	5010	5010	5010	5010	0
189	20230613	163600	211646630	5010	5010	5010	5010	0
190	20230613	163500	211646630	5010	5010	5010	5010	0
191	20230613	163400	211646630	5010	5010	5010	5010	0
192	20230613	163300	211646630	5010	5010	5010	5010	0
193	20230613	163200	211646630	5010	5010	5010	5010	0
194	20230613	163100	211646630	5010	5010	5010	5010	0
195	20230613	163000	211646630	5010	5010	5010	5010	0
196	20230613	162900	211646630	5010	5010	5010	5010	0
197	20230613	162800	211646630	5010	5010	5010	5010	0
198	20230613	162700	211646630	5010	5010	5010	5010	0
199	20230613	162600	211646630	5010	5010	5010	5010	0
200	20230613	162500	211646630	5010	5010	5010	5010	0
201	20230613	162400	211646630	5010	5010	5010	5010	0
202	20230613	162300	211646630	5010	5010	5010	5010	0
203	20230613	162200	211646630	5010	5010	5010	5010	0
204	20230613	162100	211646630	5010	5010	5010	5010	0
205	20230613	162000	211646630	5010	5010	5010	5010	0
206	20230613	161900	211646630	5010	5010	5010	5010	0
207	20230613	161800	211646630	5010	5010	5010	5010	0
208	20230613	161700	211646630	5010	5010	5010	5010	0
209	20230613	161600	211646630	5010	5010	5010	5010	0
210	20230613	161500	211646630	5010	5010	5010	5010	0
211	20230613	161400	211646630	5010	5010	5010	5010	0
212	20230613	161300	211646630	5010	5010	5010	5010	1208
213	20230613	161200	211646630	5010	5010	5010	5010	0
214	20230613	161100	211646630	5010	5010	5010	5010	0
215	20230613	161000	211646630	5010	5010	5010	5010	0
216	20230613	160900	211646630	5010	5010	5010	5010	0
217	20230613	160800	211646630	5010	5010	5010	5010	0
218	20230613	160700	211646630	5010	5010	5010	5010	0
219	20230613	160600	211646630	5010	5010	5010	5010	0
220	20230613	160500	211646630	5010	5010	5010	5010	0
221	20230613	160400	211646630	5010	5010	5010	5010	0
222	20230613	160300	211646630	5010	5010	5010	5010	0
223	20230613	160200	211646630	5010	5010	5010	5010	0
224	20230613	160100	211646630	5010	5010	5010	5010	0
225	20230613	160000	211646630	5010	5010	5010	5010	0
226	20230613	155900	211646630	5010	5010	5010	5010	0
227	20230613	155800	211646630	5010	5010	5010	5010	0
228	20230613	155700	211646630	5010	5010	5010	5010	0
229	20230613	155600	211646630	5010	5010	5010	5010	0
230	20230613	155500	211646630	5010	5010	5010	5010	0
231	20230613	155400	211646630	5010	5010	5010	5010	0
232	20230613	155300	211646630	5010	5010	5010	5010	0
233	20230613	155200	211646630	5010	5010	5010	5010	0
234	20230613	155100	211646630	5010	5010	5010	5010	0
235	20230613	155000	211646630	5010	5010	5010	5010	0
236	20230613	154900	211646630	5010	5010	5010	5010	0
237	20230613	154800	211646630	5010	5010	5010	5010	0
238	20230613	154700	211646630	5010	5010	5010	5010	0
239	20230613	154600	211646630	5010	5010	5010	5010	0
240	20230613	154500	211646630	5010	5010	5010	5010	0
241	20230613	154400	211646630	5010	5010	5010	5010	0
242	20230613	154300	211646630	5010	5010	5010	5010	1208
243	20230613	154200	211646630	5010	5010	5010	5010	0
244	20230613	154100	211646630	5010	5010	5010	5010	0
245	20230613	154000	211646630	5010	5010	5010	5010	0
246	20230613	153900	211646630	5010	5010	5010	5010	0
247	20230613	153800	211646630	5010	5010	5010	5010	0
248	20230613	153700	211646630	5010	5010	5010	5010	0
249	20230613	153600	211646630	5010	5010	5010	5010	0
250	20230613	153500	211646630	5010	5010	5010	5010	0
251	20230613	153400	211646630	5010	5010	5010	5010	0
252	20230613	153300	211646630	5010	5010	5010	5010	0
253	20230613	153200	211646630	5010	5010	5010	5010	0
254	20230613	153100	211646630	5010	5010	5010	5010	0
255	20230613	153000	211646630	5010	5010	5010	5010	1208
256	20230613	152900	205594550	5010	5010	5010	5010	0
257	20230613	152800	205594550	5010	5010	5010	5010	0
258	20230613	152700	205594550	5010	5010	5010	5010	0
259	20230613	152600	205594550	5010	5010	5010	5010	0
260	20230613	152500	205594550	5010	5010	5010	5010	0
261	20230613	152400	205594550	5010	5010	5010	5010	0
262	20230613	152300	205594550	5010	5010	5010	5010	0
263	20230613	152200	205594550	5010	5010	5010	5010	0
264	20230613	152100	205594550	5010	5010	5010	5010	0
265	20230613	152000	205594550	5010	5010	5010	5010	0
266	20230613	151900	205594550	5010	5010	5010	5010	182
267	20230613	151800	204682730	5010	5010	5010	5010	281
268	20230613	151700	203274920	5020	5020	5020	5020	1
269	20230613	151600	203269900	5020	5020	5020	5020	0
270	20230613	151500	203269900	5020	5010	5020	5010	9
271	20230613	151400	203224800	5010	5010	5010	5010	7
272	20230613	151300	203189730	5010	5010	5010	5010	7
273	20230613	151200	203154660	5010	5010	5010	5010	707
274	20230613	151100	199612590	5020	5010	5020	5010	273
275	20230613	151000	198244850	5010	5010	5010	5010	3
276	20230613	150900	198229820	5010	5010	5010	5010	0
277	20230613	150800	198229820	5010	5010	5010	5010	220
278	20230613	150700	197127620	5010	5010	5010	5010	102
279	20230613	150600	196616600	5010	5010	5010	5010	496
280	20230613	150500	194131640	5010	5010	5010	5010	2
281	20230613	150400	194121620	5010	5010	5010	5010	101
282	20230613	150300	193615610	5020	5020	5020	5020	102
283	20230613	150200	193103570	5020	5020	5020	5020	3
284	20230613	150100	193088510	5010	5010	5010	5010	4676
285	20230613	150000	169661750	5010	5010	5010	5010	0
286	20230613	145900	169661750	5010	5010	5010	5010	0
287	20230613	145800	169661750	5010	5010	5010	5010	0
288	20230613	145700	169661750	5010	5010	5020	5010	305
289	20230613	145600	168133650	5020	5020	5020	5020	684
290	20230613	145500	164699970	5020	5020	5020	5020	414
291	20230613	145400	162621690	5010	5010	5010	5010	0
292	20230613	145300	162621690	5010	5010	5010	5010	30
293	20230613	145200	162471390	5010	5010	5010	5010	2490
294	20230613	145100	149996490	5020	5020	5020	5020	0
295	20230613	145000	149996490	5020	5020	5020	5020	512
296	20230613	144900	147426250	5020	5020	5020	5020	1
297	20230613	144800	147421230	5020	5020	5020	5020	80
298	20230613	144700	147019630	5020	5020	5020	5020	96
299	20230613	144600	146537710	5020	5020	5020	5020	0
300	20230613	144500	146537710	5020	5020	5020	5020	0
301	20230613	144400	146537710	5020	5020	5020	5020	1385
302	20230613	144300	139585010	5030	5030	5030	5030	0
303	20230613	144200	139585010	5030	5030	5030	5030	20
304	20230613	144100	139484410	5030	5030	5030	5030	0
305	20230613	144000	139484410	5030	5030	5030	5030	1
306	20230613	143900	139479380	5030	5030	5030	5030	1
307	20230613	143800	139474350	5020	5020	5020	5020	0
308	20230613	143700	139474350	5020	5030	5030	5020	401
309	20230613	143600	137459330	5030	5030	5030	5030	0
310	20230613	143500	137459330	5030	5030	5030	5030	1
311	20230613	143400	137454300	5020	5020	5020	5020	0
312	20230613	143300	137454300	5020	5030	5030	5020	71
313	20230613	143200	137097870	5020	5020	5020	5020	100
314	20230613	143100	136595870	5030	5020	5030	5020	33
315	20230613	143000	136430200	5020	5020	5030	5020	310
316	20230613	142900	134873990	5020	5010	5020	5010	194
317	20230613	142800	133900120	5020	5020	5020	5020	42
318	20230613	142700	133689280	5020	5020	5020	5020	1020
319	20230613	142600	128568880	5020	5020	5020	5020	0
320	20230613	142500	128568880	5020	5020	5020	5020	0
321	20230613	142400	128568880	5020	5020	5020	5020	0
322	20230613	142300	128568880	5020	5020	5020	5020	0
323	20230613	142200	128568880	5020	5020	5020	5020	0
324	20230613	142100	128568880	5020	5020	5020	5020	1438
325	20230613	142000	121350120	5030	5030	5030	5030	0
326	20230613	141900	121350120	5030	5030	5030	5030	0
327	20230613	141800	121350120	5030	5030	5030	5030	0
328	20230613	141700	121350120	5030	5030	5030	5030	0
329	20230613	141600	121350120	5030	5030	5030	5030	5
330	20230613	141500	121324970	5030	5030	5030	5030	1
331	20230613	141400	121319940	5030	5030	5030	5030	1
332	20230613	141300	121314910	5020	5020	5020	5020	270
333	20230613	141200	119959510	5030	5030	5030	5030	0
334	20230613	141100	119959510	5030	5030	5030	5030	0
335	20230613	141000	119959510	5030	5030	5030	5030	42
336	20230613	140900	119748250	5030	5020	5030	5020	97
337	20230613	140800	119261290	5030	5030	5030	5030	0
338	20230613	140700	119261290	5030	5030	5030	5030	0
339	20230613	140600	119261290	5030	5030	5030	5030	0
340	20230613	140500	119261290	5030	5030	5030	5030	0
341	20230613	140400	119261290	5030	5030	5030	5030	3
342	20230613	140300	119246200	5030	5030	5030	5030	10
343	20230613	140200	119195900	5030	5030	5030	5030	0
344	20230613	140100	119195900	5030	5030	5030	5030	0
345	20230613	140000	119195900	5030	5030	5030	5030	0
346	20230613	135900	119195900	5030	5030	5030	5030	0
347	20230613	135800	119195900	5030	5030	5030	5030	0
348	20230613	135700	119195900	5030	5030	5030	5030	1
349	20230613	135600	119190870	5020	5020	5020	5020	1
350	20230613	135500	119185850	5030	5030	5030	5030	1800
351	20230613	135400	110131850	5020	5020	5020	5020	0
352	20230613	135300	110131850	5020	5020	5020	5020	29
353	20230613	135200	109986270	5020	5020	5020	5020	0
354	20230613	135100	109986270	5020	5020	5020	5020	0
355	20230613	135000	109986270	5020	5020	5020	5020	0
356	20230613	134900	109986270	5020	5020	5020	5020	0
357	20230613	134800	109986270	5020	5020	5020	5020	200
358	20230613	134700	108982270	5020	5020	5020	5020	0
359	20230613	134600	108982270	5020	5020	5020	5020	0
360	20230613	134500	108982270	5020	5020	5020	5020	0
361	20230613	134400	108982270	5020	5020	5020	5020	0
362	20230613	134300	108982270	5020	5020	5020	5020	0
363	20230613	134200	108982270	5020	5020	5020	5020	0
364	20230613	134100	108982270	5020	5020	5020	5020	100
365	20230613	134000	108480270	5020	5020	5020	5020	170
366	20230613	133900	107626870	5020	5020	5020	5020	0
367	20230613	133800	107626870	5020	5020	5020	5020	0
368	20230613	133700	107626870	5020	5020	5020	5020	300
369	20230613	133600	106120870	5010	5010	5010	5010	0
370	20230613	133500	106120870	5010	5010	5010	5010	288
371	20230613	133400	104677990	5020	5020	5020	5020	696
372	20230613	133300	101184070	5030	5030	5030	5030	0
373	20230613	133200	101184070	5030	5030	5030	5030	0
374	20230613	133100	101184070	5030	5030	5030	5030	0
375	20230613	133000	101184070	5030	5030	5030	5030	0
376	20230613	132900	101184070	5030	5030	5030	5030	775
377	20230613	132800	97285820	5020	5020	5020	5020	136
378	20230613	132700	96603100	5020	5020	5020	5020	0
379	20230613	132600	96603100	5020	5020	5020	5020	400
380	20230613	132500	94595100	5020	5020	5020	5020	8
381	20230613	132400	94554940	5020	5020	5020	5020	7
382	20230613	132300	94519800	5020	5020	5020	5020	207
383	20230613	132200	93480660	5020	5020	5020	5020	0
384	20230613	132100	93480660	5020	5020	5020	5020	0
385	20230613	132000	93480660	5020	5020	5020	5020	0
386	20230613	131900	93480660	5020	5020	5020	5020	150
387	20230613	131800	92727660	5030	5030	5030	5030	0
388	20230613	131700	92727660	5030	5030	5030	5030	0
389	20230613	131600	92727660	5030	5030	5030	5030	1
390	20230613	131500	92722630	5020	5020	5020	5020	6
391	20230613	131400	92692510	5030	5030	5030	5030	0
392	20230613	131300	92692510	5030	5030	5030	5030	178
393	20230613	131200	91797170	5030	5030	5030	5030	0
394	20230613	131100	91797170	5030	5030	5030	5030	0
395	20230613	131000	91797170	5030	5030	5030	5030	5
396	20230613	130900	91772020	5030	5030	5030	5030	0
397	20230613	130800	91772020	5030	5030	5030	5030	0
398	20230613	130700	91772020	5030	5030	5030	5030	0
399	20230613	130600	91772020	5030	5030	5030	5030	0
400	20230613	130500	91772020	5030	5030	5030	5030	0
401	20230613	130400	91772020	5030	5030	5030	5030	0
402	20230613	130300	91772020	5030	5030	5030	5020	5
403	20230613	130200	91746900	5030	5020	5030	5020	4
404	20230613	130100	91726810	5030	5030	5030	5020	99
405	20230613	130000	91228890	5020	5020	5020	5020	1
406	20230613	125900	91223870	5030	5020	5030	5020	42
407	20230613	125800	91013010	5020	5020	5020	5020	0
408	20230613	125700	91013010	5020	5020	5020	5020	366
409	20230613	125600	89175690	5030	5030	5030	5030	1
410	20230613	125500	89170660	5020	5020	5020	5020	0
411	20230613	125400	89170660	5020	5020	5020	5020	0
412	20230613	125300	89170660	5020	5020	5020	5020	0
413	20230613	125200	89170660	5020	5020	5020	5020	0
414	20230613	125100	89170660	5020	5020	5020	5020	0
415	20230613	125000	89170660	5020	5020	5020	5020	11
416	20230613	124900	89115440	5020	5020	5020	5020	11
417	20230613	124800	89060220	5020	5020	5020	5020	299
418	20230613	124700	87559240	5020	5020	5020	5020	15
419	20230613	124600	87483940	5020	5020	5020	5020	411
420	20230613	124500	85420720	5020	5020	5020	5020	0
421	20230613	124400	85420720	5020	5020	5020	5020	1
422	20230613	124300	85415700	5030	5030	5030	5030	0
423	20230613	124200	85415700	5030	5030	5030	5030	28
424	20230613	124100	85274860	5030	5030	5030	5030	0
425	20230613	124000	85274860	5030	5030	5030	5030	50
426	20230613	123900	85023360	5030	5030	5030	5030	12
427	20230613	123800	84963000	5030	5020	5030	5020	11
428	20230613	123700	84907770	5030	5030	5030	5030	0
429	20230613	123600	84907770	5030	5020	5030	5020	99
430	20230613	123500	84410770	5030	5020	5030	5020	11
431	20230613	123400	84355540	5020	5020	5030	5020	260
432	20230613	123300	83049840	5030	5030	5030	5030	20
433	20230613	123200	82949240	5030	5030	5030	5030	0
434	20230613	123100	82949240	5030	5030	5030	5030	3
435	20230613	123000	82934150	5030	5030	5030	5030	5
436	20230613	122900	82909000	5030	5030	5030	5030	10
437	20230613	122800	82858700	5030	5030	5030	5030	0
438	20230613	122700	82858700	5030	5030	5030	5030	0
439	20230613	122600	82858700	5030	5030	5030	5030	0
440	20230613	122500	82858700	5030	5030	5030	5030	0
441	20230613	122400	82858700	5030	5030	5030	5030	0
442	20230613	122300	82858700	5030	5030	5030	5030	0
443	20230613	122200	82858700	5030	5030	5030	5030	0
444	20230613	122100	82858700	5030	5030	5030	5030	0
445	20230613	122000	82858700	5030	5030	5030	5030	0
446	20230613	121900	82858700	5030	5030	5030	5030	0
447	20230613	121800	82858700	5030	5030	5030	5030	0
448	20230613	121700	82858700	5030	5030	5030	5030	5
449	20230613	121600	82833550	5030	5030	5030	5030	0
450	20230613	121500	82833550	5030	5030	5030	5030	0
451	20230613	121400	82833550	5030	5030	5030	5030	1
452	20230613	121300	82828520	5030	5030	5030	5030	0
453	20230613	121200	82828520	5030	5030	5030	5030	13
454	20230613	121100	82763130	5030	5030	5030	5030	2
455	20230613	121000	82753070	5020	5020	5020	5020	3
456	20230613	120900	82738010	5020	5020	5020	5020	104
457	20230613	120800	82215930	5030	5030	5030	5030	2
458	20230613	120700	82205870	5020	5020	5020	5020	9
459	20230613	120600	82160690	5030	5030	5030	5030	1
460	20230613	120500	82155660	5020	5030	5030	5020	259
461	20230613	120400	80854890	5030	5030	5030	5030	0
462	20230613	120300	80854890	5030	5030	5030	5030	0
463	20230613	120200	80854890	5030	5030	5030	5030	0
464	20230613	120100	80854890	5030	5030	5030	5030	0
465	20230613	120000	80854890	5030	5030	5030	5030	81
466	20230613	115900	80447460	5030	5030	5030	5030	1
467	20230613	115800	80442430	5020	5020	5020	5020	23
468	20230613	115700	80326970	5030	5030	5030	5030	0
469	20230613	115600	80326970	5030	5030	5030	5030	160
470	20230613	115500	79522170	5030	5010	5030	5010	301
471	20230613	115400	78008160	5020	5020	5020	5020	0
472	20230613	115300	78008160	5020	5020	5020	5020	0
473	20230613	115200	78008160	5020	5020	5020	5020	20
474	20230613	115100	77907760	5020	5020	5020	5020	120
475	20230613	115000	77305360	5020	5020	5020	5020	101
476	20230613	114900	76798340	5020	5020	5020	5020	10
477	20230613	114800	76748140	5020	5020	5020	5020	368
478	20230613	114700	74900780	5020	5020	5020	5020	1106
479	20230613	114600	69348660	5020	5020	5020	5020	0
480	20230613	114500	69348660	5020	5020	5020	5020	0
481	20230613	114400	69348660	5020	5020	5020	5020	1921
482	20230613	114300	59705240	5020	5020	5020	5020	0
483	20230613	114200	59705240	5020	5020	5020	5020	0
484	20230613	114100	59705240	5020	5020	5020	5020	0
485	20230613	114000	59705240	5020	5020	5020	5020	24
486	20230613	113900	59584760	5020	5020	5020	5020	0
487	20230613	113800	59584760	5020	5020	5020	5020	670
488	20230613	113700	56221360	5030	5030	5030	5030	0
489	20230613	113600	56221360	5030	5030	5030	5030	0
490	20230613	113500	56221360	5030	5030	5030	5030	0
491	20230613	113400	56221360	5030	5030	5030	5030	0
492	20230613	113300	56221360	5030	5030	5030	5030	0
493	20230613	113200	56221360	5030	5030	5030	5030	50
494	20230613	113100	55969860	5030	5030	5030	5030	6
495	20230613	113000	55939680	5020	5020	5020	5020	40
496	20230613	112900	55738880	5020	5020	5020	5020	0
497	20230613	112800	55738880	5020	5020	5020	5020	25
498	20230613	112700	55613380	5020	5020	5020	5020	10
499	20230613	112600	55563180	5020	5020	5020	5020	0
500	20230613	112500	55563180	5020	5020	5020	5020	0
501	20230613	112400	55563180	5020	5020	5020	5020	0
502	20230613	112300	55563180	5020	5020	5020	5020	0
503	20230613	112200	55563180	5020	5020	5020	5020	1
504	20230613	112100	55558160	5040	5040	5040	5040	0
505	20230613	112000	55558160	5040	5040	5040	5040	0
506	20230613	111900	55558160	5040	5040	5040	5040	0
507	20230613	111800	55558160	5040	5040	5040	5040	0
508	20230613	111700	55558160	5040	5040	5040	5040	0
509	20230613	111600	55558160	5040	5040	5040	5040	0
510	20230613	111500	55558160	5040	5040	5040	5040	3
511	20230613	111400	55543040	5040	5040	5040	5040	0
512	20230613	111300	55543040	5040	5040	5040	5040	1
513	20230613	111200	55538000	5030	5030	5030	5030	476
514	20230613	111100	53143720	5040	5030	5040	5030	31
515	20230613	111000	52987780	5040	5040	5040	5040	1
516	20230613	110900	52982740	5030	5030	5030	5030	0
517	20230613	110800	52982740	5030	5030	5030	5030	0
518	20230613	110700	52982740	5030	5030	5030	5030	440
519	20230613	110600	50769540	5030	5030	5030	5030	29
520	20230613	110500	50623670	5030	5030	5030	5030	0
521	20230613	110400	50623670	5030	5030	5030	5030	0
522	20230613	110300	50623670	5030	5030	5030	5030	0
523	20230613	110200	50623670	5030	5030	5030	5030	266
524	20230613	110100	49285690	5040	5040	5040	5040	0
525	20230613	110000	49285690	5040	5040	5040	5040	0
526	20230613	105900	49285690	5040	5040	5040	5040	20
527	20230613	105800	49184890	5040	5040	5040	5040	1
528	20230613	105700	49179850	5030	5030	5030	5030	100
529	20230613	105600	48676850	5040	5040	5040	5040	1003
530	20230613	105500	43621730	5030	5030	5030	5030	0
531	20230613	105400	43621730	5030	5030	5030	5030	23
532	20230613	105300	43506040	5030	5030	5030	5030	57
533	20230613	105200	43219330	5030	5030	5030	5030	217
534	20230613	105100	42127820	5030	5030	5030	5030	0
535	20230613	105000	42127820	5030	5030	5030	5030	0
536	20230613	104900	42127820	5030	5030	5030	5030	0
537	20230613	104800	42127820	5030	5030	5030	5030	0
538	20230613	104700	42127820	5030	5030	5030	5030	0
539	20230613	104600	42127820	5030	5030	5030	5030	3
540	20230613	104500	42112730	5030	5030	5030	5030	62
541	20230613	104400	41800870	5030	5030	5030	5030	314
542	20230613	104300	40221450	5030	5030	5030	5030	0
543	20230613	104200	40221450	5030	5030	5030	5030	0
544	20230613	104100	40221450	5030	5030	5030	5030	0
545	20230613	104000	40221450	5030	5030	5030	5030	0
546	20230613	103900	40221450	5030	5030	5030	5030	0
547	20230613	103800	40221450	5030	5030	5030	5030	100
548	20230613	103700	39718450	5020	5020	5020	5020	110
549	20230613	103600	39166250	5030	5030	5030	5030	0
550	20230613	103500	39166250	5030	5030	5030	5030	0
551	20230613	103400	39166250	5030	5030	5030	5030	2
552	20230613	103300	39156190	5020	5020	5020	5020	0
553	20230613	103200	39156190	5020	5020	5020	5020	0
554	20230613	103100	39156190	5020	5020	5020	5020	0
555	20230613	103000	39156190	5020	5020	5020	5020	200
556	20230613	102900	38152190	5020	5020	5020	5020	0
557	20230613	102800	38152190	5020	5020	5020	5020	0
558	20230613	102700	38152190	5020	5020	5020	5020	0
559	20230613	102600	38152190	5020	5020	5020	5020	0
560	20230613	102500	38152190	5020	5020	5020	5020	5
561	20230613	102400	38127090	5030	5030	5030	5030	216
562	20230613	102300	37040610	5030	5030	5030	5030	773
563	20230613	102200	33152420	5030	5030	5030	5030	6
564	20230613	102100	33122240	5030	5030	5030	5030	33
565	20230613	102000	32956250	5030	5030	5030	5030	0
566	20230613	101900	32956250	5030	5030	5030	5030	0
567	20230613	101800	32956250	5030	5030	5030	5030	0
568	20230613	101700	32956250	5030	5030	5030	5030	0
569	20230613	101600	32956250	5030	5030	5030	5030	10
570	20230613	101500	32905950	5030	5030	5030	5030	565
571	20230613	101400	30064000	5020	5020	5020	5020	0
572	20230613	101300	30064000	5020	5020	5020	5020	0
573	20230613	101200	30064000	5020	5020	5020	5020	0
574	20230613	101100	30064000	5020	5020	5020	5020	0
575	20230613	101000	30064000	5020	5020	5020	5020	0
576	20230613	100900	30064000	5020	5020	5020	5020	871
577	20230613	100800	25691580	5030	5030	5030	5030	0
578	20230613	100700	25691580	5030	5030	5030	5030	645
579	20230613	100600	22447230	5030	5030	5030	5030	0
580	20230613	100500	22447230	5030	5030	5030	5030	0
581	20230613	100400	22447230	5030	5030	5030	5030	100
582	20230613	100300	21944230	5030	5030	5030	5030	0
583	20230613	100200	21944230	5030	5030	5030	5030	0
584	20230613	100100	21944230	5030	5030	5030	5030	52
585	20230613	100000	21682670	5030	5030	5030	5030	49
586	20230613	095900	21436200	5030	5030	5030	5030	244
587	20230613	095800	20208880	5030	5030	5030	5030	0
588	20230613	095700	20208880	5030	5030	5030	5030	0
589	20230613	095600	20208880	5030	5030	5030	5030	0
590	20230613	095500	20208880	5030	5030	5030	5030	0
591	20230613	095400	20208880	5030	5030	5030	5030	0
592	20230613	095300	20208880	5030	5020	5030	5020	350
593	20230613	095200	18450870	5020	5020	5020	5020	0
594	20230613	095100	18450870	5020	5020	5020	5020	0
595	20230613	095000	18450870	5020	5020	5020	5020	0
596	20230613	094900	18450870	5020	5020	5020	5020	0
597	20230613	094800	18450870	5020	5020	5020	5020	0
598	20230613	094700	18450870	5020	5020	5020	5020	0
599	20230613	094600	18450870	5020	5020	5020	5020	482
600	20230613	094500	16031230	5020	5020	5020	5020	2
601	20230613	094400	16021190	5020	5020	5020	5020	64
602	20230613	094300	15699910	5020	5020	5020	5020	10
603	20230613	094200	15649710	5020	5020	5020	5020	0
604	20230613	094100	15649710	5020	5020	5020	5020	0
605	20230613	094000	15649710	5020	5020	5020	5020	11
606	20230613	093900	15594490	5020	5040	5040	5020	302
607	20230613	093800	14077410	5030	5030	5030	5030	0
608	20230613	093700	14077410	5030	5030	5030	5030	60
609	20230613	093600	13775610	5020	5020	5020	5020	0
610	20230613	093500	13775610	5020	5020	5020	5020	0
611	20230613	093400	13775610	5020	5030	5030	5020	300
612	20230613	093300	12269600	5040	5040	5040	5040	2
613	20230613	093200	12259520	5040	5030	5040	5030	88
614	20230613	093100	11816070	5040	5040	5040	5040	0
615	20230613	093000	11816070	5040	5020	5040	5020	117
616	20230613	092900	11228390	5020	5020	5020	5020	0
617	20230613	092800	11228390	5020	5020	5020	5020	0
618	20230613	092700	11228390	5020	5020	5020	5020	0
619	20230613	092600	11228390	5020	5020	5020	5020	0
620	20230613	092500	11228390	5020	5040	5040	5020	196
621	20230613	092400	10244380	5030	5020	5030	5020	23
622	20230613	092300	10128840	5040	5040	5040	5040	0
623	20230613	092200	10128840	5040	5040	5040	5040	0
624	20230613	092100	10128840	5040	5040	5040	5040	0
625	20230613	092000	10128840	5040	5040	5040	5040	0
626	20230613	091900	10128840	5040	5040	5040	5040	0
627	20230613	091800	10128840	5040	5040	5040	5040	3
628	20230613	091700	10113720	5020	5020	5020	5020	136
629	20230613	091600	9431000	5030	5030	5030	5030	19
630	20230613	091500	9335430	5040	5040	5040	5040	0
631	20230613	091400	9335430	5040	5040	5040	5040	0
632	20230613	091300	9335430	5040	5040	5040	5040	0
633	20230613	091200	9335430	5040	5040	5040	5040	0
634	20230613	091100	9335430	5040	5030	5040	5020	628
635	20230613	091000	6180450	5040	5040	5040	5040	25
636	20230613	090900	6054450	5040	5040	5040	5040	30
637	20230613	090800	5903250	5040	5020	5040	5020	52
638	20230613	090700	5642170	5040	5040	5040	5040	10
639	20230613	090600	5591770	5040	5020	5040	5020	54
640	20230613	090500	5320650	5040	5040	5040	5040	0
641	20230613	090400	5320650	5040	5040	5040	5040	0
642	20230613	090300	5320650	5040	5040	5040	5040	0
643	20230613	090200	5320650	5040	5040	5040	5040	0
644	20230613	090100	5320650	5040	5010	5040	5010	501
645	20230613	090000	2810610	5010	5010	5010	5010	561