KissMeData/066910/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	192900	58960810	1908	1908	1908	1908	500
3	20230630	192800	58960810	1908	1908	1908	1908	0
4	20230630	192700	58960810	1908	1908	1908	1908	0
5	20230630	192600	58960810	1908	1908	1908	1908	0
6	20230630	192500	58960810	1908	1908	1908	1908	0
7	20230630	192400	58960810	1908	1908	1908	1908	0
8	20230630	192300	58960810	1908	1908	1908	1908	0
9	20230630	192200	58960810	1908	1908	1908	1908	0
10	20230630	192100	58960810	1908	1908	1908	1908	0
11	20230630	192000	58960810	1908	1908	1908	1908	0
12	20230630	191900	58960810	1908	1908	1908	1908	0
13	20230630	191800	58960810	1908	1908	1908	1908	0
14	20230630	191700	58960810	1908	1908	1908	1908	0
15	20230630	191600	58960810	1908	1908	1908	1908	0
16	20230630	191500	58960810	1908	1908	1908	1908	0
17	20230630	191400	58960810	1908	1908	1908	1908	0
18	20230630	191300	58960810	1908	1908	1908	1908	0
19	20230630	191200	58960810	1908	1908	1908	1908	0
20	20230630	191100	58960810	1908	1908	1908	1908	0
21	20230630	191000	58960810	1908	1908	1908	1908	0
22	20230630	190900	58960810	1908	1908	1908	1908	0
23	20230630	190800	58960810	1908	1908	1908	1908	0
24	20230630	190700	58960810	1908	1908	1908	1908	0
25	20230630	190600	58960810	1908	1908	1908	1908	0
26	20230630	190500	58960810	1908	1908	1908	1908	0
27	20230630	190400	58960810	1908	1908	1908	1908	0
28	20230630	190300	58960810	1908	1908	1908	1908	0
29	20230630	190200	58960810	1908	1908	1908	1908	0
30	20230630	190100	58960810	1908	1908	1908	1908	0
31	20230630	190000	58960810	1908	1908	1908	1908	0
32	20230630	185900	58960810	1908	1908	1908	1908	500
33	20230630	185800	58960810	1908	1908	1908	1908	0
34	20230630	185700	58960810	1908	1908	1908	1908	0
35	20230630	185600	58960810	1908	1908	1908	1908	0
36	20230630	185500	58960810	1908	1908	1908	1908	0
37	20230630	185400	58960810	1908	1908	1908	1908	0
38	20230630	185300	58960810	1908	1908	1908	1908	0
39	20230630	185200	58960810	1908	1908	1908	1908	0
40	20230630	185100	58960810	1908	1908	1908	1908	0
41	20230630	185000	58960810	1908	1908	1908	1908	0
42	20230630	184900	58960810	1908	1908	1908	1908	0
43	20230630	184800	58960810	1908	1908	1908	1908	0
44	20230630	184700	58960810	1908	1908	1908	1908	0
45	20230630	184600	58960810	1908	1908	1908	1908	0
46	20230630	184500	58960810	1908	1908	1908	1908	0
47	20230630	184400	58960810	1908	1908	1908	1908	0
48	20230630	184300	58960810	1908	1908	1908	1908	0
49	20230630	184200	58960810	1908	1908	1908	1908	0
50	20230630	184100	58960810	1908	1908	1908	1908	0
51	20230630	184000	58960810	1908	1908	1908	1908	0
52	20230630	183900	58960810	1908	1908	1908	1908	0
53	20230630	183800	58960810	1908	1908	1908	1908	0
54	20230630	183700	58960810	1908	1908	1908	1908	0
55	20230630	183600	58960810	1908	1908	1908	1908	0
56	20230630	183500	58960810	1908	1908	1908	1908	0
57	20230630	183400	58960810	1908	1908	1908	1908	0
58	20230630	183300	58960810	1908	1908	1908	1908	0
59	20230630	183200	58960810	1908	1908	1908	1908	0
60	20230630	183100	58960810	1908	1908	1908	1908	0
61	20230630	183000	58960810	1908	1908	1908	1908	0
62	20230630	182900	58960810	1908	1908	1908	1908	500
63	20230630	182800	58960810	1908	1908	1908	1908	0
64	20230630	182700	58960810	1908	1908	1908	1908	0
65	20230630	182600	58960810	1908	1908	1908	1908	0
66	20230630	182500	58960810	1908	1908	1908	1908	0
67	20230630	182400	58960810	1908	1908	1908	1908	0
68	20230630	182300	58960810	1908	1908	1908	1908	0
69	20230630	182200	58960810	1908	1908	1908	1908	0
70	20230630	182100	58960810	1908	1908	1908	1908	0
71	20230630	182000	58960810	1908	1908	1908	1908	0
72	20230630	181900	58960810	1908	1908	1908	1908	0
73	20230630	181800	58960810	1908	1908	1908	1908	0
74	20230630	181700	58960810	1908	1908	1908	1908	0
75	20230630	181600	58960810	1908	1908	1908	1908	0
76	20230630	181500	58960810	1908	1908	1908	1908	0
77	20230630	181400	58960810	1908	1908	1908	1908	0
78	20230630	181300	58960810	1908	1908	1908	1908	0
79	20230630	181200	58960810	1908	1908	1908	1908	0
80	20230630	181100	58960810	1908	1908	1908	1908	0
81	20230630	181000	58960810	1908	1908	1908	1908	0
82	20230630	180900	58960810	1908	1908	1908	1908	0
83	20230630	180800	58960810	1908	1908	1908	1908	0
84	20230630	180700	58960810	1908	1908	1908	1908	0
85	20230630	180600	58960810	1908	1908	1908	1908	0
86	20230630	180500	58960810	1908	1908	1908	1908	0
87	20230630	180400	58960810	1908	1908	1908	1908	0
88	20230630	180300	58960810	1908	1908	1908	1908	0
89	20230630	180200	58960810	1908	1908	1908	1908	0
90	20230630	180100	58960810	1908	1908	1908	1908	0
91	20230630	180000	58960810	1908	1908	1908	1908	0
92	20230630	175900	58960810	1908	1908	1908	1908	500
93	20230630	175800	58960810	1908	1908	1908	1908	0
94	20230630	175700	58960810	1908	1908	1908	1908	0
95	20230630	175600	58960810	1908	1908	1908	1908	0
96	20230630	175500	58960810	1908	1908	1908	1908	0
97	20230630	175400	58960810	1908	1908	1908	1908	0
98	20230630	175300	58960810	1908	1908	1908	1908	0
99	20230630	175200	58960810	1908	1908	1908	1908	0
100	20230630	175100	58960810	1908	1908	1908	1908	0
101	20230630	175000	58960810	1908	1908	1908	1908	0
102	20230630	174900	58960810	1908	1908	1908	1908	0
103	20230630	174800	58960810	1908	1908	1908	1908	0
104	20230630	174700	58960810	1908	1908	1908	1908	0
105	20230630	174600	58960810	1908	1908	1908	1908	0
106	20230630	174500	58960810	1908	1908	1908	1908	0
107	20230630	174400	58960810	1908	1908	1908	1908	0
108	20230630	174300	58960810	1908	1908	1908	1908	0
109	20230630	174200	58960810	1908	1908	1908	1908	0
110	20230630	174100	58960810	1908	1908	1908	1908	0
111	20230630	174000	58960810	1908	1908	1908	1908	0
112	20230630	173900	58960810	1908	1908	1908	1908	0
113	20230630	173800	58960810	1908	1908	1908	1908	0
114	20230630	173700	58960810	1908	1908	1908	1908	0
115	20230630	173600	58960810	1908	1908	1908	1908	0
116	20230630	173500	58960810	1908	1908	1908	1908	0
117	20230630	173400	58960810	1908	1908	1908	1908	0
118	20230630	173300	58960810	1908	1908	1908	1908	0
119	20230630	173200	58960810	1908	1908	1908	1908	0
120	20230630	173100	58960810	1908	1908	1908	1908	0
121	20230630	173000	58960810	1908	1908	1908	1908	0
122	20230630	172900	58960810	1908	1908	1908	1908	500
123	20230630	172800	58960810	1908	1908	1908	1908	0
124	20230630	172700	58960810	1908	1908	1908	1908	0
125	20230630	172600	58960810	1908	1908	1908	1908	0
126	20230630	172500	58960810	1908	1908	1908	1908	0
127	20230630	172400	58960810	1908	1908	1908	1908	0
128	20230630	172300	58960810	1908	1908	1908	1908	0
129	20230630	172200	58960810	1908	1908	1908	1908	0
130	20230630	172100	58960810	1908	1908	1908	1908	0
131	20230630	172000	58960810	1908	1908	1908	1908	0
132	20230630	171900	58960810	1908	1908	1908	1908	0
133	20230630	171800	58960810	1908	1908	1908	1908	0
134	20230630	171700	58960810	1908	1908	1908	1908	0
135	20230630	171600	58960810	1908	1908	1908	1908	0
136	20230630	171500	58960810	1908	1908	1908	1908	0
137	20230630	171400	58960810	1908	1908	1908	1908	0
138	20230630	171300	58960810	1908	1908	1908	1908	0
139	20230630	171200	58960810	1908	1908	1908	1908	0
140	20230630	171100	58960810	1908	1908	1908	1908	0
141	20230630	171000	58960810	1908	1908	1908	1908	0
142	20230630	170900	58960810	1908	1908	1908	1908	0
143	20230630	170800	58960810	1908	1908	1908	1908	0
144	20230630	170700	58960810	1908	1908	1908	1908	0
145	20230630	170600	58960810	1908	1908	1908	1908	0
146	20230630	170500	58960810	1908	1908	1908	1908	0
147	20230630	170400	58960810	1908	1908	1908	1908	0
148	20230630	170300	58960810	1908	1908	1908	1908	0
149	20230630	170200	58960810	1908	1908	1908	1908	0
150	20230630	170100	58960810	1908	1908	1908	1908	0
151	20230630	170000	58960810	1908	1908	1908	1908	0
152	20230630	165900	58960810	1908	1908	1908	1908	500
153	20230630	165800	58960810	1908	1908	1908	1908	0
154	20230630	165700	58960810	1908	1908	1908	1908	0
155	20230630	165600	58960810	1908	1908	1908	1908	0
156	20230630	165500	58960810	1908	1908	1908	1908	0
157	20230630	165400	58960810	1908	1908	1908	1908	0
158	20230630	165300	58960810	1908	1908	1908	1908	0
159	20230630	165200	58960810	1908	1908	1908	1908	0
160	20230630	165100	58960810	1908	1908	1908	1908	0
161	20230630	165000	58960810	1908	1908	1908	1908	0
162	20230630	164900	58960810	1908	1908	1908	1908	0
163	20230630	164800	58960810	1908	1908	1908	1908	0
164	20230630	164700	58960810	1908	1908	1908	1908	0
165	20230630	164600	58960810	1908	1908	1908	1908	0
166	20230630	164500	58960810	1908	1908	1908	1908	0
167	20230630	164400	58960810	1908	1908	1908	1908	0
168	20230630	164300	58960810	1908	1908	1908	1908	0
169	20230630	164200	58960810	1908	1908	1908	1908	0
170	20230630	164100	58960810	1908	1908	1908	1908	0
171	20230630	164000	58960810	1908	1908	1908	1908	0
172	20230630	163900	58960810	1908	1908	1908	1908	0
173	20230630	163800	58960810	1908	1908	1908	1908	0
174	20230630	163700	58960810	1908	1908	1908	1908	0
175	20230630	163600	58960810	1908	1908	1908	1908	0
176	20230630	163500	58960810	1908	1908	1908	1908	0
177	20230630	163400	58960810	1908	1908	1908	1908	0
178	20230630	163300	58960810	1908	1908	1908	1908	0
179	20230630	163200	58960810	1908	1908	1908	1908	0
180	20230630	163100	58960810	1908	1908	1908	1908	0
181	20230630	163000	58960810	1908	1908	1908	1908	0
182	20230630	162900	58960810	1908	1908	1908	1908	500
183	20230630	162800	58960810	1908	1908	1908	1908	0
184	20230630	162700	58960810	1908	1908	1908	1908	0
185	20230630	162600	58960810	1908	1908	1908	1908	0
186	20230630	162500	58960810	1908	1908	1908	1908	0
187	20230630	162400	58960810	1908	1908	1908	1908	0
188	20230630	162300	58960810	1908	1908	1908	1908	0
189	20230630	162200	58960810	1908	1908	1908	1908	0
190	20230630	162100	58960810	1908	1908	1908	1908	0
191	20230630	162000	58960810	1908	1908	1908	1908	0
192	20230630	161900	58960810	1908	1908	1908	1908	0
193	20230630	161800	58960810	1908	1908	1908	1908	0
194	20230630	161700	58960810	1908	1908	1908	1908	0
195	20230630	161600	58960810	1908	1908	1908	1908	0
196	20230630	161500	58960810	1908	1908	1908	1908	0
197	20230630	161400	58960810	1908	1908	1908	1908	0
198	20230630	161300	58960810	1908	1908	1908	1908	0
199	20230630	161200	58960810	1908	1908	1908	1908	0
200	20230630	161100	58960810	1908	1908	1908	1908	0
201	20230630	161000	58960810	1908	1908	1908	1908	0
202	20230630	160900	58960810	1908	1908	1908	1908	0
203	20230630	160800	58960810	1908	1908	1908	1908	0
204	20230630	160700	58960810	1908	1908	1908	1908	0
205	20230630	160600	58960810	1908	1908	1908	1908	0
206	20230630	160500	58960810	1908	1908	1908	1908	0
207	20230630	160400	58960810	1908	1908	1908	1908	0
208	20230630	160300	58960810	1908	1908	1908	1908	0
209	20230630	160200	58960810	1908	1908	1908	1908	0
210	20230630	160100	58960810	1908	1908	1908	1908	0
211	20230630	160000	58960810	1908	1908	1908	1908	0
212	20230630	155900	58960810	1908	1908	1908	1908	500
213	20230630	155800	58960810	1908	1908	1908	1908	0
214	20230630	155700	58960810	1908	1908	1908	1908	0
215	20230630	155600	58960810	1908	1908	1908	1908	0
216	20230630	155500	58960810	1908	1908	1908	1908	0
217	20230630	155400	58960810	1908	1908	1908	1908	0
218	20230630	155300	58960810	1908	1908	1908	1908	0
219	20230630	155200	58960810	1908	1908	1908	1908	0
220	20230630	155100	58960810	1908	1908	1908	1908	0
221	20230630	155000	58960810	1908	1908	1908	1908	0
222	20230630	154900	58960810	1908	1908	1908	1908	0
223	20230630	154800	58960810	1908	1908	1908	1908	0
224	20230630	154700	58960810	1908	1908	1908	1908	0
225	20230630	154600	58960810	1908	1908	1908	1908	0
226	20230630	154500	58960810	1908	1908	1908	1908	0
227	20230630	154400	58960810	1908	1908	1908	1908	0
228	20230630	154300	58960810	1908	1908	1908	1908	0
229	20230630	154200	58960810	1908	1908	1908	1908	0
230	20230630	154100	58960810	1908	1908	1908	1908	0
231	20230630	154000	58960810	1908	1908	1908	1908	0
232	20230630	153900	58960810	1908	1908	1908	1908	0
233	20230630	153800	58960810	1908	1908	1908	1908	0
234	20230630	153700	58960810	1908	1908	1908	1908	0
235	20230630	153600	58960810	1908	1908	1908	1908	0
236	20230630	153500	58960810	1908	1908	1908	1908	0
237	20230630	153400	58960810	1908	1908	1908	1908	0
238	20230630	153300	58960810	1908	1908	1908	1908	0
239	20230630	153200	58960810	1908	1908	1908	1908	0
240	20230630	153100	58960810	1908	1908	1908	1908	0
241	20230630	153000	58960810	1908	1908	1908	1908	500
242	20230630	152900	58006810	1913	1913	1913	1913	0
243	20230630	152800	58006810	1913	1913	1913	1913	0
244	20230630	152700	58006810	1913	1913	1913	1913	0
245	20230630	152600	58006810	1913	1913	1913	1913	0
246	20230630	152500	58006810	1913	1913	1913	1913	0
247	20230630	152400	58006810	1913	1913	1913	1913	0
248	20230630	152300	58006810	1913	1913	1913	1913	0
249	20230630	152200	58006810	1913	1913	1913	1913	0
250	20230630	152100	58006810	1913	1913	1913	1913	0
251	20230630	152000	58006810	1913	1913	1913	1913	0
252	20230630	151900	58006810	1913	1913	1913	1913	195
253	20230630	151800	57633775	1913	1913	1913	1913	0
254	20230630	151700	57633775	1913	1913	1913	1913	10
255	20230630	151600	57614645	1913	1913	1913	1913	0
256	20230630	151500	57614645	1913	1913	1913	1913	0
257	20230630	151400	57614645	1913	1913	1913	1913	1339
258	20230630	151300	55053138	1913	1913	1913	1913	0
259	20230630	151200	55053138	1913	1913	1913	1913	0
260	20230630	151100	55053138	1913	1913	1913	1913	0
261	20230630	151000	55053138	1913	1913	1913	1913	0
262	20230630	150900	55053138	1913	1913	1913	1913	0
263	20230630	150800	55053138	1913	1913	1913	1913	0
264	20230630	150700	55053138	1913	1913	1913	1913	0
265	20230630	150600	55053138	1913	1913	1913	1913	0
266	20230630	150500	55053138	1913	1913	1913	1913	0
267	20230630	150400	55053138	1913	1913	1913	1913	0
268	20230630	150300	55053138	1913	1913	1913	1913	0
269	20230630	150200	55053138	1913	1913	1913	1913	0
270	20230630	150100	55053138	1913	1913	1913	1913	0
271	20230630	150000	55053138	1913	1913	1913	1913	0
272	20230630	145900	55053138	1913	1913	1913	1913	0
273	20230630	145800	55053138	1913	1913	1913	1913	6
274	20230630	145700	55041660	1913	1913	1913	1913	20
275	20230630	145600	55003400	1910	1910	1910	1910	0
276	20230630	145500	55003400	1910	1910	1910	1910	0
277	20230630	145400	55003400	1910	1910	1910	1910	35
278	20230630	145300	54936550	1910	1910	1910	1910	0
279	20230630	145200	54936550	1910	1910	1910	1910	0
280	20230630	145100	54936550	1910	1910	1910	1910	0
281	20230630	145000	54936550	1910	1910	1910	1910	0
282	20230630	144900	54936550	1910	1910	1910	1910	0
283	20230630	144800	54936550	1910	1910	1910	1910	0
284	20230630	144700	54936550	1910	1910	1910	1910	0
285	20230630	144600	54936550	1910	1910	1910	1910	0
286	20230630	144500	54936550	1910	1910	1910	1910	0
287	20230630	144400	54936550	1910	1910	1910	1910	0
288	20230630	144300	54936550	1910	1910	1910	1910	0
289	20230630	144200	54936550	1910	1910	1910	1910	0
290	20230630	144100	54936550	1910	1910	1910	1910	5
291	20230630	144000	54927000	1910	1910	1910	1910	0
292	20230630	143900	54927000	1910	1910	1910	1910	0
293	20230630	143800	54927000	1910	1910	1910	1910	0
294	20230630	143700	54927000	1910	1910	1910	1910	0
295	20230630	143600	54927000	1910	1910	1910	1910	0
296	20230630	143500	54927000	1910	1910	1910	1910	50
297	20230630	143400	54831500	1910	1910	1910	1910	50
298	20230630	143300	54736000	1913	1913	1913	1913	0
299	20230630	143200	54736000	1913	1913	1913	1913	0
300	20230630	143100	54736000	1913	1913	1913	1913	0
301	20230630	143000	54736000	1913	1913	1913	1913	0
302	20230630	142900	54736000	1913	1913	1913	1913	0
303	20230630	142800	54736000	1913	1913	1913	1913	0
304	20230630	142700	54736000	1913	1913	1913	1913	0
305	20230630	142600	54736000	1913	1913	1913	1913	0
306	20230630	142500	54736000	1913	1911	1913	1911	1795
307	20230630	142400	51302301	1910	1910	1910	1910	71
308	20230630	142300	51166691	1910	1910	1910	1910	100
309	20230630	142200	50975691	1910	1910	1910	1910	17
310	20230630	142100	50943221	1910	1910	1910	1910	0
311	20230630	142000	50943221	1910	1910	1910	1910	0
312	20230630	141900	50943221	1910	1910	1910	1910	0
313	20230630	141800	50943221	1910	1910	1910	1910	100
314	20230630	141700	50752221	1910	1910	1910	1910	0
315	20230630	141600	50752221	1910	1910	1910	1910	7
316	20230630	141500	50738851	1910	1910	1910	1910	0
317	20230630	141400	50738851	1910	1910	1910	1910	0
318	20230630	141300	50738851	1910	1910	1910	1910	0
319	20230630	141200	50738851	1910	1910	1910	1910	7
320	20230630	141100	50725481	1910	1910	1910	1910	0
321	20230630	141000	50725481	1910	1909	1910	1909	326
322	20230630	140900	50102823	1909	1909	1909	1909	7
323	20230630	140800	50089460	1909	1909	1909	1909	0
324	20230630	140700	50089460	1909	1909	1909	1909	0
325	20230630	140600	50089460	1909	1908	1909	1908	8
326	20230630	140500	50074195	1908	1908	1908	1908	5
327	20230630	140400	50064655	1908	1908	1908	1908	0
328	20230630	140300	50064655	1908	1908	1908	1908	0
329	20230630	140200	50064655	1908	1908	1908	1908	0
330	20230630	140100	50064655	1908	1908	1908	1908	0
331	20230630	140000	50064655	1908	1908	1908	1908	0
332	20230630	135900	50064655	1908	1908	1908	1908	0
333	20230630	135800	50064655	1908	1908	1908	1908	0
334	20230630	135700	50064655	1908	1908	1908	1908	0
335	20230630	135600	50064655	1908	1908	1908	1908	0
336	20230630	135500	50064655	1908	1908	1908	1908	0
337	20230630	135400	50064655	1908	1908	1908	1908	0
338	20230630	135300	50064655	1908	1908	1908	1908	30
339	20230630	135200	50007415	1906	1906	1906	1906	1
340	20230630	135100	50005509	1905	1905	1905	1905	0
341	20230630	135000	50005509	1905	1905	1905	1905	0
342	20230630	134900	50005509	1905	1905	1905	1905	0
343	20230630	134800	50005509	1905	1905	1905	1905	10
344	20230630	134700	49986459	1905	1905	1905	1905	0
345	20230630	134600	49986459	1905	1905	1905	1905	0
346	20230630	134500	49986459	1905	1905	1905	1905	0
347	20230630	134400	49986459	1905	1905	1905	1905	0
348	20230630	134300	49986459	1905	1905	1905	1905	1
349	20230630	134200	49984554	1905	1905	1905	1905	0
350	20230630	134100	49984554	1905	1905	1905	1905	0
351	20230630	134000	49984554	1905	1905	1905	1905	0
352	20230630	133900	49984554	1905	1905	1905	1905	0
353	20230630	133800	49984554	1905	1905	1905	1905	23
354	20230630	133700	49940739	1904	1904	1904	1904	56
355	20230630	133600	49834115	1904	1904	1904	1904	0
356	20230630	133500	49834115	1904	1904	1904	1904	30
357	20230630	133400	49776995	1904	1904	1904	1904	50
358	20230630	133300	49681795	1904	1904	1904	1904	700
359	20230630	133200	48348995	1904	1904	1904	1904	0
360	20230630	133100	48348995	1904	1904	1904	1904	0
361	20230630	133000	48348995	1904	1904	1904	1904	0
362	20230630	132900	48348995	1904	1904	1904	1904	0
363	20230630	132800	48348995	1904	1904	1904	1904	100
364	20230630	132700	48158595	1904	1904	1904	1904	0
365	20230630	132600	48158595	1904	1904	1904	1904	207
366	20230630	132500	47764467	1905	1905	1905	1905	3
367	20230630	132400	47758752	1906	1906	1906	1906	0
368	20230630	132300	47758752	1906	1906	1906	1906	0
369	20230630	132200	47758752	1906	1906	1906	1906	0
370	20230630	132100	47758752	1906	1906	1906	1906	56
371	20230630	132000	47652016	1908	1908	1908	1908	0
372	20230630	131900	47652016	1908	1908	1908	1908	36
373	20230630	131800	47583328	1908	1908	1908	1908	0
374	20230630	131700	47583328	1908	1908	1908	1908	0
375	20230630	131600	47583328	1908	1908	1908	1908	0
376	20230630	131500	47583328	1908	1908	1908	1908	0
377	20230630	131400	47583328	1908	1908	1908	1908	0
378	20230630	131300	47583328	1908	1908	1908	1908	0
379	20230630	131200	47583328	1908	1908	1908	1908	0
380	20230630	131100	47583328	1908	1908	1908	1908	0
381	20230630	131000	47583328	1908	1908	1908	1908	0
382	20230630	130900	47583328	1908	1908	1908	1908	20
383	20230630	130800	47545168	1910	1910	1910	1910	0
384	20230630	130700	47545168	1910	1910	1910	1910	0
385	20230630	130600	47545168	1910	1910	1910	1910	0
386	20230630	130500	47545168	1910	1910	1910	1910	0
387	20230630	130400	47545168	1910	1910	1910	1910	0
388	20230630	130300	47545168	1910	1910	1910	1910	0
389	20230630	130200	47545168	1910	1910	1910	1910	1
390	20230630	130100	47543258	1910	1910	1910	1910	0
391	20230630	130000	47543258	1910	1910	1910	1910	0
392	20230630	125900	47543258	1910	1910	1910	1910	0
393	20230630	125800	47543258	1910	1910	1910	1910	0
394	20230630	125700	47543258	1910	1910	1910	1910	0
395	20230630	125600	47543258	1910	1910	1910	1910	0
396	20230630	125500	47543258	1910	1910	1910	1910	0
397	20230630	125400	47543258	1910	1910	1910	1910	0
398	20230630	125300	47543258	1910	1910	1910	1910	0
399	20230630	125200	47543258	1910	1910	1910	1910	0
400	20230630	125100	47543258	1910	1910	1910	1910	0
401	20230630	125000	47543258	1910	1910	1910	1910	0
402	20230630	124900	47543258	1910	1910	1910	1910	0
403	20230630	124800	47543258	1910	1910	1910	1910	0
404	20230630	124700	47543258	1910	1910	1910	1910	0
405	20230630	124600	47543258	1910	1910	1910	1910	0
406	20230630	124500	47543258	1910	1910	1910	1910	0
407	20230630	124400	47543258	1910	1910	1910	1910	0
408	20230630	124300	47543258	1910	1910	1910	1910	1
409	20230630	124200	47541348	1902	1902	1902	1902	0
410	20230630	124100	47541348	1902	1902	1902	1902	0
411	20230630	124000	47541348	1902	1902	1902	1902	0
412	20230630	123900	47541348	1902	1902	1902	1902	0
413	20230630	123800	47541348	1902	1902	1902	1902	0
414	20230630	123700	47541348	1902	1908	1908	1902	400
415	20230630	123600	46780009	1911	1911	1911	1911	0
416	20230630	123500	46780009	1911	1911	1911	1911	0
417	20230630	123400	46780009	1911	1911	1911	1911	0
418	20230630	123300	46780009	1911	1911	1911	1911	0
419	20230630	123200	46780009	1911	1911	1911	1911	0
420	20230630	123100	46780009	1911	1911	1911	1911	6
421	20230630	123000	46768543	1911	1911	1911	1911	0
422	20230630	122900	46768543	1911	1911	1911	1911	0
423	20230630	122800	46768543	1911	1911	1911	1911	0
424	20230630	122700	46768543	1911	1911	1911	1911	50
425	20230630	122600	46672993	1911	1911	1911	1911	0
426	20230630	122500	46672993	1911	1911	1911	1911	0
427	20230630	122400	46672993	1911	1911	1911	1911	0
428	20230630	122300	46672993	1911	1911	1911	1911	0
429	20230630	122200	46672993	1911	1911	1911	1911	0
430	20230630	122100	46672993	1911	1911	1911	1911	0
431	20230630	122000	46672993	1911	1911	1911	1911	0
432	20230630	121900	46672993	1911	1911	1911	1911	0
433	20230630	121800	46672993	1911	1911	1911	1911	50
434	20230630	121700	46577443	1911	1911	1911	1911	0
435	20230630	121600	46577443	1911	1911	1911	1911	1
436	20230630	121500	46575532	1912	1912	1912	1912	0
437	20230630	121400	46575532	1912	1912	1912	1912	0
438	20230630	121300	46575532	1912	1912	1912	1912	0
439	20230630	121200	46575532	1912	1912	1912	1912	0
440	20230630	121100	46575532	1912	1912	1912	1912	0
441	20230630	121000	46575532	1912	1912	1912	1912	0
442	20230630	120900	46575532	1912	1912	1912	1912	3
443	20230630	120800	46569796	1912	1912	1912	1912	0
444	20230630	120700	46569796	1912	1912	1912	1912	0
445	20230630	120600	46569796	1912	1912	1912	1912	0
446	20230630	120500	46569796	1912	1912	1912	1912	0
447	20230630	120400	46569796	1912	1912	1912	1912	150
448	20230630	120300	46282996	1912	1912	1912	1912	0
449	20230630	120200	46282996	1912	1912	1912	1912	3
450	20230630	120100	46277260	1912	1912	1912	1912	0
451	20230630	120000	46277260	1912	1912	1912	1912	0
452	20230630	115900	46277260	1912	1912	1912	1912	8
453	20230630	115800	46261964	1912	1912	1912	1912	0
454	20230630	115700	46261964	1912	1912	1912	1912	0
455	20230630	115600	46261964	1912	1912	1912	1912	0
456	20230630	115500	46261964	1912	1912	1912	1912	0
457	20230630	115400	46261964	1912	1912	1912	1912	1
458	20230630	115300	46260052	1908	1908	1908	1908	1
459	20230630	115200	46258144	1911	1912	1912	1911	71
460	20230630	115100	46122443	1913	1913	1913	1913	0
461	20230630	115000	46122443	1913	1913	1913	1913	0
462	20230630	114900	46122443	1913	1913	1913	1913	0
463	20230630	114800	46122443	1913	1913	1913	1913	1
464	20230630	114700	46120530	1912	1912	1912	1912	0
465	20230630	114600	46120530	1912	1912	1912	1912	30
466	20230630	114500	46063170	1912	1912	1912	1912	520
467	20230630	114400	45068930	1912	1912	1912	1912	0
468	20230630	114300	45068930	1912	1912	1912	1912	0
469	20230630	114200	45068930	1912	1912	1912	1912	0
470	20230630	114100	45068930	1912	1912	1912	1912	30
471	20230630	114000	45011570	1912	1912	1912	1912	0
472	20230630	113900	45011570	1912	1912	1912	1912	0
473	20230630	113800	45011570	1912	1912	1912	1912	0
474	20230630	113700	45011570	1912	1912	1912	1912	7
475	20230630	113600	44998186	1911	1911	1911	1911	0
476	20230630	113500	44998186	1911	1911	1911	1911	0
477	20230630	113400	44998186	1911	1911	1911	1911	0
478	20230630	113300	44998186	1911	1911	1911	1911	0
479	20230630	113200	44998186	1911	1911	1911	1911	0
480	20230630	113100	44998186	1911	1911	1911	1911	1
481	20230630	113000	44996275	1911	1911	1911	1911	0
482	20230630	112900	44996275	1911	1911	1911	1911	0
483	20230630	112800	44996275	1911	1911	1911	1911	30
484	20230630	112700	44938945	1911	1911	1911	1911	0
485	20230630	112600	44938945	1911	1911	1911	1911	0
486	20230630	112500	44938945	1911	1911	1911	1911	3
487	20230630	112400	44933212	1911	1911	1911	1911	0
488	20230630	112300	44933212	1911	1911	1911	1911	0
489	20230630	112200	44933212	1911	1911	1911	1911	0
490	20230630	112100	44933212	1911	1911	1911	1911	0
491	20230630	112000	44933212	1911	1911	1911	1911	0
492	20230630	111900	44933212	1911	1911	1911	1911	0
493	20230630	111800	44933212	1911	1911	1911	1911	0
494	20230630	111700	44933212	1911	1911	1911	1911	24
495	20230630	111600	44887348	1900	1905	1905	1900	7516
496	20230630	111500	30604444	1905	1906	1906	1905	47
497	20230630	111400	30514908	1912	1912	1912	1912	0
498	20230630	111300	30514908	1912	1912	1912	1912	0
499	20230630	111200	30514908	1912	1912	1912	1912	0
500	20230630	111100	30514908	1912	1912	1912	1912	41
501	20230630	111000	30436516	1908	1908	1908	1908	0
502	20230630	110900	30436516	1908	1908	1908	1908	0
503	20230630	110800	30436516	1908	1908	1908	1908	0
504	20230630	110700	30436516	1908	1908	1908	1908	0
505	20230630	110600	30436516	1908	1908	1908	1908	0
506	20230630	110500	30436516	1908	1908	1908	1908	0
507	20230630	110400	30436516	1908	1908	1908	1908	29
508	20230630	110300	30381184	1908	1908	1908	1908	0
509	20230630	110200	30381184	1908	1908	1908	1908	0
510	20230630	110100	30381184	1908	1908	1908	1908	0
511	20230630	110000	30381184	1908	1908	1908	1908	0
512	20230630	105900	30381184	1908	1908	1908	1908	0
513	20230630	105800	30381184	1908	1910	1910	1908	228
514	20230630	105700	29945898	1912	1912	1912	1912	0
515	20230630	105600	29945898	1912	1912	1912	1912	37
516	20230630	105500	29875154	1912	1912	1912	1912	63
517	20230630	105400	29754698	1912	1912	1912	1912	50
518	20230630	105300	29659098	1912	1912	1912	1912	0
519	20230630	105200	29659098	1912	1912	1912	1912	6
520	20230630	105100	29647626	1913	1913	1913	1913	0
521	20230630	105000	29647626	1913	1913	1913	1913	0
522	20230630	104900	29647626	1913	1913	1913	1913	0
523	20230630	104800	29647626	1913	1913	1913	1913	0
524	20230630	104700	29647626	1913	1913	1913	1913	0
525	20230630	104600	29647626	1913	1913	1913	1913	0
526	20230630	104500	29647626	1913	1913	1913	1913	0
527	20230630	104400	29647626	1913	1913	1913	1913	0
528	20230630	104300	29647626	1913	1913	1913	1913	0
529	20230630	104200	29647626	1913	1913	1913	1913	0
530	20230630	104100	29647626	1913	1913	1913	1913	20
531	20230630	104000	29609366	1913	1913	1913	1913	0
532	20230630	103900	29609366	1913	1913	1913	1913	0
533	20230630	103800	29609366	1913	1913	1913	1913	0
534	20230630	103700	29609366	1913	1913	1913	1913	400
535	20230630	103600	28844166	1913	1913	1913	1913	0
536	20230630	103500	28844166	1913	1913	1913	1913	0
537	20230630	103400	28844166	1913	1913	1913	1913	0
538	20230630	103300	28844166	1913	1913	1913	1913	0
539	20230630	103200	28844166	1913	1913	1913	1913	0
540	20230630	103100	28844166	1913	1910	1913	1910	9
541	20230630	103000	28826970	1910	1910	1910	1910	1
542	20230630	102900	28825060	1910	1910	1910	1910	0
543	20230630	102800	28825060	1910	1910	1910	1910	0
544	20230630	102700	28825060	1910	1910	1910	1910	0
545	20230630	102600	28825060	1910	1910	1910	1910	0
546	20230630	102500	28825060	1910	1910	1910	1910	1179
547	20230630	102400	26573170	1910	1910	1910	1910	0
548	20230630	102300	26573170	1910	1910	1910	1910	0
549	20230630	102200	26573170	1910	1910	1910	1910	0
550	20230630	102100	26573170	1910	1910	1910	1910	0
551	20230630	102000	26573170	1910	1910	1910	1910	247
552	20230630	101900	26101400	1910	1910	1910	1910	0
553	20230630	101800	26101400	1910	1910	1910	1910	0
554	20230630	101700	26101400	1910	1910	1910	1910	0
555	20230630	101600	26101400	1910	1910	1910	1910	0
556	20230630	101500	26101400	1910	1910	1910	1910	150
557	20230630	101400	25814900	1910	1910	1910	1910	10
558	20230630	101300	25795800	1910	1910	1910	1910	0
559	20230630	101200	25795800	1910	1910	1910	1910	0
560	20230630	101100	25795800	1910	1910	1910	1910	0
561	20230630	101000	25795800	1910	1910	1910	1910	0
562	20230630	100900	25795800	1910	1910	1910	1910	0
563	20230630	100800	25795800	1910	1910	1910	1910	0
564	20230630	100700	25795800	1910	1910	1910	1910	0
565	20230630	100600	25795800	1910	1910	1910	1910	0
566	20230630	100500	25795800	1910	1910	1910	1910	3
567	20230630	100400	25790070	1910	1910	1910	1910	0
568	20230630	100300	25790070	1910	1905	1910	1901	2033
569	20230630	100200	21907281	1905	1905	1905	1905	36
570	20230630	100100	21838701	1910	1910	1910	1910	0
571	20230630	100000	21838701	1910	1910	1910	1910	0
572	20230630	095900	21838701	1910	1910	1910	1910	0
573	20230630	095800	21838701	1910	1910	1910	1910	0
574	20230630	095700	21838701	1910	1910	1910	1910	0
575	20230630	095600	21838701	1910	1910	1910	1910	1
576	20230630	095500	21836791	1910	1910	1910	1910	1
577	20230630	095400	21834881	1901	1910	1910	1901	271
578	20230630	095300	21319333	1915	1911	1915	1911	107
579	20230630	095200	21114472	1912	1912	1912	1912	0
580	20230630	095100	21114472	1912	1912	1912	1912	0
581	20230630	095000	21114472	1912	1912	1912	1912	1
582	20230630	094900	21112560	1915	1915	1915	1915	0
583	20230630	094800	21112560	1915	1911	1915	1911	19
584	20230630	094700	21076247	1911	1912	1912	1911	2
585	20230630	094600	21072424	1912	1912	1912	1912	0
586	20230630	094500	21072424	1912	1912	1912	1912	0
587	20230630	094400	21072424	1912	1912	1912	1912	0
588	20230630	094300	21072424	1912	1912	1912	1912	8
589	20230630	094200	21057128	1912	1911	1912	1911	27
590	20230630	094100	21005530	1908	1908	1908	1908	6
591	20230630	094000	20994082	1908	1908	1908	1908	0
592	20230630	093900	20994082	1908	1908	1908	1908	1
593	20230630	093800	20992174	1901	1901	1907	1901	6045
594	20230630	093700	9500269	1901	1901	1901	1901	1
595	20230630	093600	9498368	1901	1901	1901	1901	12
596	20230630	093500	9475556	1901	1901	1901	1901	257
597	20230630	093400	8986999	1901	1901	1901	1901	0
598	20230630	093300	8986999	1901	1901	1901	1901	36
599	20230630	093200	8918563	1901	1901	1901	1901	1
600	20230630	093100	8916662	1901	1901	1901	1901	0
601	20230630	093000	8916662	1901	1901	1901	1901	1339
602	20230630	092900	6371223	1902	1902	1902	1902	295
603	20230630	092800	5810133	1902	1902	1902	1902	0
604	20230630	092700	5810133	1902	1902	1907	1902	35
605	20230630	092600	5743558	1901	1901	1901	1901	102
606	20230630	092500	5549656	1901	1902	1902	1901	110
607	20230630	092400	5340536	1902	1902	1902	1902	579
608	20230630	092300	4239278	1902	1902	1902	1902	0
609	20230630	092200	4239278	1902	1902	1902	1902	0
610	20230630	092100	4239278	1902	1902	1902	1902	286
611	20230630	092000	3695306	1902	1902	1902	1902	0
612	20230630	091900	3695306	1902	1902	1902	1902	47
613	20230630	091800	3605912	1902	1902	1902	1902	0
614	20230630	091700	3605912	1902	1902	1902	1902	0
615	20230630	091600	3605912	1902	1902	1902	1902	0
616	20230630	091500	3605912	1902	1902	1902	1902	0
617	20230630	091400	3605912	1902	1902	1902	1902	0
618	20230630	091300	3605912	1902	1902	1902	1902	0
619	20230630	091200	3605912	1902	1902	1902	1902	50
620	20230630	091100	3510812	1904	1904	1904	1904	105
621	20230630	091000	3310892	1907	1904	1907	1904	301
622	20230630	090900	2737785	1904	1904	1904	1904	0
623	20230630	090800	2737785	1904	1904	1904	1904	0
624	20230630	090700	2737785	1904	1904	1904	1904	412
625	20230630	090600	1953337	1904	1904	1904	1904	6
626	20230630	090500	1941913	1904	1904	1904	1904	1
627	20230630	090400	1940009	1900	1900	1900	1900	0
628	20230630	090300	1940009	1900	1900	1900	1900	0
629	20230630	090200	1940009	1900	1900	1900	1900	0
630	20230630	090100	1940009	1900	1902	1902	1900	500
631	20230630	090000	989900	1900	1900	1900	1900	521