KissMeData/109740/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	194700	110194470	5290	5290	5290	5290	619
3	20230616	194600	110194470	5290	5290	5290	5290	0
4	20230616	194500	110194470	5290	5290	5290	5290	0
5	20230616	194400	110194470	5290	5290	5290	5290	0
6	20230616	194300	110194470	5290	5290	5290	5290	0
7	20230616	194200	110194470	5290	5290	5290	5290	0
8	20230616	194100	110194470	5290	5290	5290	5290	0
9	20230616	194000	110194470	5290	5290	5290	5290	0
10	20230616	193900	110194470	5290	5290	5290	5290	0
11	20230616	193800	110194470	5290	5290	5290	5290	0
12	20230616	193700	110194470	5290	5290	5290	5290	0
13	20230616	193600	110194470	5290	5290	5290	5290	0
14	20230616	193500	110194470	5290	5290	5290	5290	0
15	20230616	193400	110194470	5290	5290	5290	5290	0
16	20230616	193300	110194470	5290	5290	5290	5290	0
17	20230616	193200	110194470	5290	5290	5290	5290	0
18	20230616	193100	110194470	5290	5290	5290	5290	0
19	20230616	193000	110194470	5290	5290	5290	5290	0
20	20230616	192900	110194470	5290	5290	5290	5290	0
21	20230616	192800	110194470	5290	5290	5290	5290	0
22	20230616	192700	110194470	5290	5290	5290	5290	0
23	20230616	192600	110194470	5290	5290	5290	5290	0
24	20230616	192500	110194470	5290	5290	5290	5290	0
25	20230616	192400	110194470	5290	5290	5290	5290	0
26	20230616	192300	110194470	5290	5290	5290	5290	0
27	20230616	192200	110194470	5290	5290	5290	5290	0
28	20230616	192100	110194470	5290	5290	5290	5290	0
29	20230616	192000	110194470	5290	5290	5290	5290	0
30	20230616	191900	110194470	5290	5290	5290	5290	0
31	20230616	191800	110194470	5290	5290	5290	5290	0
32	20230616	191700	110194470	5290	5290	5290	5290	619
33	20230616	191600	110194470	5290	5290	5290	5290	0
34	20230616	191500	110194470	5290	5290	5290	5290	0
35	20230616	191400	110194470	5290	5290	5290	5290	0
36	20230616	191300	110194470	5290	5290	5290	5290	0
37	20230616	191200	110194470	5290	5290	5290	5290	0
38	20230616	191100	110194470	5290	5290	5290	5290	0
39	20230616	191000	110194470	5290	5290	5290	5290	0
40	20230616	190900	110194470	5290	5290	5290	5290	0
41	20230616	190800	110194470	5290	5290	5290	5290	0
42	20230616	190700	110194470	5290	5290	5290	5290	0
43	20230616	190600	110194470	5290	5290	5290	5290	0
44	20230616	190500	110194470	5290	5290	5290	5290	0
45	20230616	190400	110194470	5290	5290	5290	5290	0
46	20230616	190300	110194470	5290	5290	5290	5290	0
47	20230616	190200	110194470	5290	5290	5290	5290	0
48	20230616	190100	110194470	5290	5290	5290	5290	0
49	20230616	190000	110194470	5290	5290	5290	5290	0
50	20230616	185900	110194470	5290	5290	5290	5290	0
51	20230616	185800	110194470	5290	5290	5290	5290	0
52	20230616	185700	110194470	5290	5290	5290	5290	0
53	20230616	185600	110194470	5290	5290	5290	5290	0
54	20230616	185500	110194470	5290	5290	5290	5290	0
55	20230616	185400	110194470	5290	5290	5290	5290	0
56	20230616	185300	110194470	5290	5290	5290	5290	0
57	20230616	185200	110194470	5290	5290	5290	5290	0
58	20230616	185100	110194470	5290	5290	5290	5290	0
59	20230616	185000	110194470	5290	5290	5290	5290	0
60	20230616	184900	110194470	5290	5290	5290	5290	0
61	20230616	184800	110194470	5290	5290	5290	5290	0
62	20230616	184700	110194470	5290	5290	5290	5290	619
63	20230616	184600	110194470	5290	5290	5290	5290	0
64	20230616	184500	110194470	5290	5290	5290	5290	0
65	20230616	184400	110194470	5290	5290	5290	5290	0
66	20230616	184300	110194470	5290	5290	5290	5290	0
67	20230616	184200	110194470	5290	5290	5290	5290	0
68	20230616	184100	110194470	5290	5290	5290	5290	0
69	20230616	184000	110194470	5290	5290	5290	5290	0
70	20230616	183900	110194470	5290	5290	5290	5290	0
71	20230616	183800	110194470	5290	5290	5290	5290	0
72	20230616	183700	110194470	5290	5290	5290	5290	0
73	20230616	183600	110194470	5290	5290	5290	5290	0
74	20230616	183500	110194470	5290	5290	5290	5290	0
75	20230616	183400	110194470	5290	5290	5290	5290	0
76	20230616	183300	110194470	5290	5290	5290	5290	0
77	20230616	183200	110194470	5290	5290	5290	5290	0
78	20230616	183100	110194470	5290	5290	5290	5290	0
79	20230616	183000	110194470	5290	5290	5290	5290	0
80	20230616	182900	110194470	5290	5290	5290	5290	0
81	20230616	182800	110194470	5290	5290	5290	5290	0
82	20230616	182700	110194470	5290	5290	5290	5290	0
83	20230616	182600	110194470	5290	5290	5290	5290	0
84	20230616	182500	110194470	5290	5290	5290	5290	0
85	20230616	182400	110194470	5290	5290	5290	5290	0
86	20230616	182300	110194470	5290	5290	5290	5290	0
87	20230616	182200	110194470	5290	5290	5290	5290	0
88	20230616	182100	110194470	5290	5290	5290	5290	0
89	20230616	182000	110194470	5290	5290	5290	5290	0
90	20230616	181900	110194470	5290	5290	5290	5290	0
91	20230616	181800	110194470	5290	5290	5290	5290	0
92	20230616	181700	110194470	5290	5290	5290	5290	619
93	20230616	181600	110194470	5290	5290	5290	5290	0
94	20230616	181500	110194470	5290	5290	5290	5290	0
95	20230616	181400	110194470	5290	5290	5290	5290	0
96	20230616	181300	110194470	5290	5290	5290	5290	0
97	20230616	181200	110194470	5290	5290	5290	5290	0
98	20230616	181100	110194470	5290	5290	5290	5290	0
99	20230616	181000	110194470	5290	5290	5290	5290	0
100	20230616	180900	110194470	5290	5290	5290	5290	0
101	20230616	180800	110194470	5290	5290	5290	5290	0
102	20230616	180700	110194470	5290	5290	5290	5290	0
103	20230616	180600	110194470	5290	5290	5290	5290	0
104	20230616	180500	110194470	5290	5290	5290	5290	0
105	20230616	180400	110194470	5290	5290	5290	5290	0
106	20230616	180300	110194470	5290	5290	5290	5290	0
107	20230616	180200	110194470	5290	5290	5290	5290	0
108	20230616	180100	110194470	5290	5290	5290	5290	0
109	20230616	180000	110194470	5290	5290	5290	5290	0
110	20230616	175900	110194470	5290	5290	5290	5290	0
111	20230616	175800	110194470	5290	5290	5290	5290	0
112	20230616	175700	110194470	5290	5290	5290	5290	0
113	20230616	175600	110194470	5290	5290	5290	5290	0
114	20230616	175500	110194470	5290	5290	5290	5290	0
115	20230616	175400	110194470	5290	5290	5290	5290	0
116	20230616	175300	110194470	5290	5290	5290	5290	0
117	20230616	175200	110194470	5290	5290	5290	5290	0
118	20230616	175100	110194470	5290	5290	5290	5290	0
119	20230616	175000	110194470	5290	5290	5290	5290	0
120	20230616	174900	110194470	5290	5290	5290	5290	0
121	20230616	174800	110194470	5290	5290	5290	5290	0
122	20230616	174700	110194470	5290	5290	5290	5290	619
123	20230616	174600	110194470	5290	5290	5290	5290	0
124	20230616	174500	110194470	5290	5290	5290	5290	0
125	20230616	174400	110194470	5290	5290	5290	5290	0
126	20230616	174300	110194470	5290	5290	5290	5290	0
127	20230616	174200	110194470	5290	5290	5290	5290	0
128	20230616	174100	110194470	5290	5290	5290	5290	0
129	20230616	174000	110194470	5290	5290	5290	5290	0
130	20230616	173900	110194470	5290	5290	5290	5290	0
131	20230616	173800	110194470	5290	5290	5290	5290	0
132	20230616	173700	110194470	5290	5290	5290	5290	0
133	20230616	173600	110194470	5290	5290	5290	5290	0
134	20230616	173500	110194470	5290	5290	5290	5290	0
135	20230616	173400	110194470	5290	5290	5290	5290	0
136	20230616	173300	110194470	5290	5290	5290	5290	0
137	20230616	173200	110194470	5290	5290	5290	5290	0
138	20230616	173100	110194470	5290	5290	5290	5290	0
139	20230616	173000	110194470	5290	5290	5290	5290	0
140	20230616	172900	110194470	5290	5290	5290	5290	0
141	20230616	172800	110194470	5290	5290	5290	5290	0
142	20230616	172700	110194470	5290	5290	5290	5290	0
143	20230616	172600	110194470	5290	5290	5290	5290	0
144	20230616	172500	110194470	5290	5290	5290	5290	0
145	20230616	172400	110194470	5290	5290	5290	5290	0
146	20230616	172300	110194470	5290	5290	5290	5290	0
147	20230616	172200	110194470	5290	5290	5290	5290	0
148	20230616	172100	110194470	5290	5290	5290	5290	0
149	20230616	172000	110194470	5290	5290	5290	5290	0
150	20230616	171900	110194470	5290	5290	5290	5290	0
151	20230616	171800	110194470	5290	5290	5290	5290	0
152	20230616	171700	110194470	5290	5290	5290	5290	619
153	20230616	171600	110194470	5290	5290	5290	5290	0
154	20230616	171500	110194470	5290	5290	5290	5290	0
155	20230616	171400	110194470	5290	5290	5290	5290	0
156	20230616	171300	110194470	5290	5290	5290	5290	0
157	20230616	171200	110194470	5290	5290	5290	5290	0
158	20230616	171100	110194470	5290	5290	5290	5290	0
159	20230616	171000	110194470	5290	5290	5290	5290	0
160	20230616	170900	110194470	5290	5290	5290	5290	0
161	20230616	170800	110194470	5290	5290	5290	5290	0
162	20230616	170700	110194470	5290	5290	5290	5290	0
163	20230616	170600	110194470	5290	5290	5290	5290	0
164	20230616	170500	110194470	5290	5290	5290	5290	0
165	20230616	170400	110194470	5290	5290	5290	5290	0
166	20230616	170300	110194470	5290	5290	5290	5290	0
167	20230616	170200	110194470	5290	5290	5290	5290	0
168	20230616	170100	110194470	5290	5290	5290	5290	0
169	20230616	170000	110194470	5290	5290	5290	5290	0
170	20230616	165900	110194470	5290	5290	5290	5290	0
171	20230616	165800	110194470	5290	5290	5290	5290	0
172	20230616	165700	110194470	5290	5290	5290	5290	0
173	20230616	165600	110194470	5290	5290	5290	5290	0
174	20230616	165500	110194470	5290	5290	5290	5290	0
175	20230616	165400	110194470	5290	5290	5290	5290	0
176	20230616	165300	110194470	5290	5290	5290	5290	0
177	20230616	165200	110194470	5290	5290	5290	5290	0
178	20230616	165100	110194470	5290	5290	5290	5290	0
179	20230616	165000	110194470	5290	5290	5290	5290	0
180	20230616	164900	110194470	5290	5290	5290	5290	0
181	20230616	164800	110194470	5290	5290	5290	5290	0
182	20230616	164700	110194470	5290	5290	5290	5290	619
183	20230616	164600	110194470	5290	5290	5290	5290	0
184	20230616	164500	110194470	5290	5290	5290	5290	0
185	20230616	164400	110194470	5290	5290	5290	5290	0
186	20230616	164300	110194470	5290	5290	5290	5290	0
187	20230616	164200	110194470	5290	5290	5290	5290	0
188	20230616	164100	110194470	5290	5290	5290	5290	0
189	20230616	164000	110194470	5290	5290	5290	5290	0
190	20230616	163900	110194470	5290	5290	5290	5290	0
191	20230616	163800	110194470	5290	5290	5290	5290	0
192	20230616	163700	110194470	5290	5290	5290	5290	0
193	20230616	163600	110194470	5290	5290	5290	5290	0
194	20230616	163500	110194470	5290	5290	5290	5290	0
195	20230616	163400	110194470	5290	5290	5290	5290	0
196	20230616	163300	110194470	5290	5290	5290	5290	0
197	20230616	163200	110194470	5290	5290	5290	5290	0
198	20230616	163100	110194470	5290	5290	5290	5290	0
199	20230616	163000	110194470	5290	5290	5290	5290	0
200	20230616	162900	110194470	5290	5290	5290	5290	0
201	20230616	162800	110194470	5290	5290	5290	5290	0
202	20230616	162700	110194470	5290	5290	5290	5290	0
203	20230616	162600	110194470	5290	5290	5290	5290	0
204	20230616	162500	110194470	5290	5290	5290	5290	0
205	20230616	162400	110194470	5290	5290	5290	5290	0
206	20230616	162300	110194470	5290	5290	5290	5290	0
207	20230616	162200	110194470	5290	5290	5290	5290	0
208	20230616	162100	110194470	5290	5290	5290	5290	0
209	20230616	162000	110194470	5290	5290	5290	5290	0
210	20230616	161900	110194470	5290	5290	5290	5290	0
211	20230616	161800	110194470	5290	5290	5290	5290	0
212	20230616	161700	110194470	5290	5290	5290	5290	619
213	20230616	161600	110194470	5290	5290	5290	5290	0
214	20230616	161500	110194470	5290	5290	5290	5290	0
215	20230616	161400	110194470	5290	5290	5290	5290	0
216	20230616	161300	110194470	5290	5290	5290	5290	0
217	20230616	161200	110194470	5290	5290	5290	5290	0
218	20230616	161100	110194470	5290	5290	5290	5290	0
219	20230616	161000	110194470	5290	5290	5290	5290	0
220	20230616	160900	110194470	5290	5290	5290	5290	0
221	20230616	160800	110194470	5290	5290	5290	5290	0
222	20230616	160700	110194470	5290	5290	5290	5290	0
223	20230616	160600	110194470	5290	5290	5290	5290	0
224	20230616	160500	110194470	5290	5290	5290	5290	0
225	20230616	160400	110194470	5290	5290	5290	5290	0
226	20230616	160300	110194470	5290	5290	5290	5290	0
227	20230616	160200	110194470	5290	5290	5290	5290	0
228	20230616	160100	110194470	5290	5290	5290	5290	0
229	20230616	160000	110194470	5290	5290	5290	5290	0
230	20230616	155900	110194470	5290	5290	5290	5290	0
231	20230616	155800	110194470	5290	5290	5290	5290	0
232	20230616	155700	110194470	5290	5290	5290	5290	0
233	20230616	155600	110194470	5290	5290	5290	5290	0
234	20230616	155500	110194470	5290	5290	5290	5290	0
235	20230616	155400	110194470	5290	5290	5290	5290	0
236	20230616	155300	110194470	5290	5290	5290	5290	0
237	20230616	155200	110194470	5290	5290	5290	5290	0
238	20230616	155100	110194470	5290	5290	5290	5290	0
239	20230616	155000	110194470	5290	5290	5290	5290	0
240	20230616	154900	110194470	5290	5290	5290	5290	0
241	20230616	154800	110194470	5290	5290	5290	5290	0
242	20230616	154700	110194470	5290	5290	5290	5290	619
243	20230616	154600	110194470	5290	5290	5290	5290	0
244	20230616	154500	110194470	5290	5290	5290	5290	0
245	20230616	154400	110194470	5290	5290	5290	5290	0
246	20230616	154300	110194470	5290	5290	5290	5290	0
247	20230616	154200	110194470	5290	5290	5290	5290	0
248	20230616	154100	110194470	5290	5290	5290	5290	0
249	20230616	154000	110194470	5290	5290	5290	5290	0
250	20230616	153900	110194470	5290	5290	5290	5290	0
251	20230616	153800	110194470	5290	5290	5290	5290	0
252	20230616	153700	110194470	5290	5290	5290	5290	0
253	20230616	153600	110194470	5290	5290	5290	5290	0
254	20230616	153500	110194470	5290	5290	5290	5290	0
255	20230616	153400	110194470	5290	5290	5290	5290	0
256	20230616	153300	110194470	5290	5290	5290	5290	0
257	20230616	153200	110194470	5290	5290	5290	5290	0
258	20230616	153100	110194470	5290	5290	5290	5290	0
259	20230616	153000	110194470	5290	5290	5290	5290	619
260	20230616	152900	106919960	5290	5290	5290	5290	0
261	20230616	152800	106919960	5290	5290	5290	5290	0
262	20230616	152700	106919960	5290	5290	5290	5290	0
263	20230616	152600	106919960	5290	5290	5290	5290	0
264	20230616	152500	106919960	5290	5290	5290	5290	0
265	20230616	152400	106919960	5290	5290	5290	5290	0
266	20230616	152300	106919960	5290	5290	5290	5290	0
267	20230616	152200	106919960	5290	5290	5290	5290	0
268	20230616	152100	106919960	5290	5290	5290	5290	0
269	20230616	152000	106919960	5290	5290	5290	5290	0
270	20230616	151900	106919960	5290	5290	5290	5290	0
271	20230616	151800	106919960	5290	5290	5290	5290	1
272	20230616	151700	106914670	5280	5280	5280	5280	0
273	20230616	151600	106914670	5280	5280	5280	5280	20
274	20230616	151500	106809070	5280	5280	5280	5280	0
275	20230616	151400	106809070	5280	5280	5280	5280	30
276	20230616	151300	106650670	5280	5280	5280	5280	0
277	20230616	151200	106650670	5280	5280	5280	5280	0
278	20230616	151100	106650670	5280	5280	5280	5280	35
279	20230616	151000	106465870	5280	5280	5280	5280	106
280	20230616	150900	105906190	5290	5290	5290	5290	0
281	20230616	150800	105906190	5290	5290	5290	5290	100
282	20230616	150700	105377190	5290	5290	5290	5290	0
283	20230616	150600	105377190	5290	5290	5290	5290	1
284	20230616	150500	105371900	5290	5290	5290	5290	15
285	20230616	150400	105292550	5290	5290	5290	5290	20
286	20230616	150300	105186750	5300	5300	5300	5300	0
287	20230616	150200	105186750	5300	5300	5300	5300	0
288	20230616	150100	105186750	5300	5300	5300	5300	0
289	20230616	150000	105186750	5300	5300	5300	5300	0
290	20230616	145900	105186750	5300	5300	5300	5300	0
291	20230616	145800	105186750	5300	5300	5300	5300	0
292	20230616	145700	105186750	5300	5300	5300	5300	409
293	20230616	145600	103019050	5300	5300	5300	5300	0
294	20230616	145500	103019050	5300	5300	5300	5300	0
295	20230616	145400	103019050	5300	5300	5300	5300	0
296	20230616	145300	103019050	5300	5300	5300	5300	0
297	20230616	145200	103019050	5300	5300	5300	5300	0
298	20230616	145100	103019050	5300	5300	5300	5300	0
299	20230616	145000	103019050	5300	5300	5300	5300	0
300	20230616	144900	103019050	5300	5300	5300	5300	0
301	20230616	144800	103019050	5300	5300	5300	5300	0
302	20230616	144700	103019050	5300	5300	5300	5300	0
303	20230616	144600	103019050	5300	5300	5300	5300	0
304	20230616	144500	103019050	5300	5300	5300	5300	1
305	20230616	144400	103013750	5290	5290	5290	5290	0
306	20230616	144300	103013750	5290	5290	5290	5290	357
307	20230616	144200	101125220	5290	5290	5290	5290	0
308	20230616	144100	101125220	5290	5290	5290	5290	0
309	20230616	144000	101125220	5290	5290	5290	5290	54
310	20230616	143900	100839560	5290	5290	5290	5290	218
311	20230616	143800	99686340	5300	5300	5300	5300	0
312	20230616	143700	99686340	5300	5300	5300	5300	0
313	20230616	143600	99686340	5300	5300	5300	5300	0
314	20230616	143500	99686340	5300	5300	5300	5300	0
315	20230616	143400	99686340	5300	5300	5300	5300	83
316	20230616	143300	99246440	5300	5300	5300	5300	0
317	20230616	143200	99246440	5300	5300	5300	5300	0
318	20230616	143100	99246440	5300	5300	5300	5300	0
319	20230616	143000	99246440	5300	5300	5300	5300	0
320	20230616	142900	99246440	5300	5300	5300	5300	0
321	20230616	142800	99246440	5300	5300	5300	5300	0
322	20230616	142700	99246440	5300	5300	5300	5300	0
323	20230616	142600	99246440	5300	5300	5300	5300	0
324	20230616	142500	99246440	5300	5300	5300	5300	0
325	20230616	142400	99246440	5300	5300	5300	5300	0
326	20230616	142300	99246440	5300	5300	5300	5300	2
327	20230616	142200	99235840	5290	5290	5290	5290	3
328	20230616	142100	99219970	5290	5290	5290	5290	1132
329	20230616	142000	93231690	5290	5290	5290	5290	0
330	20230616	141900	93231690	5290	5290	5290	5290	0
331	20230616	141800	93231690	5290	5290	5290	5290	5
332	20230616	141700	93205240	5290	5290	5290	5290	0
333	20230616	141600	93205240	5290	5290	5290	5290	0
334	20230616	141500	93205240	5290	5290	5290	5290	0
335	20230616	141400	93205240	5290	5290	5290	5290	0
336	20230616	141300	93205240	5290	5290	5290	5290	1
337	20230616	141200	93199950	5290	5290	5290	5290	0
338	20230616	141100	93199950	5290	5290	5290	5290	5
339	20230616	141000	93173500	5290	5290	5290	5290	117
340	20230616	140900	92554570	5290	5290	5290	5290	0
341	20230616	140800	92554570	5290	5290	5290	5290	0
342	20230616	140700	92554570	5290	5290	5290	5290	12
343	20230616	140600	92491090	5290	5290	5290	5290	0
344	20230616	140500	92491090	5290	5290	5290	5290	30
345	20230616	140400	92332390	5280	5280	5280	5280	0
346	20230616	140300	92332390	5280	5280	5280	5280	0
347	20230616	140200	92332390	5280	5280	5280	5280	0
348	20230616	140100	92332390	5280	5280	5280	5280	0
349	20230616	140000	92332390	5280	5280	5280	5280	0
350	20230616	135900	92332390	5280	5280	5280	5280	15
351	20230616	135800	92253190	5280	5280	5280	5280	1
352	20230616	135700	92247910	5290	5290	5290	5290	100
353	20230616	135600	91718910	5290	5290	5290	5290	0
354	20230616	135500	91718910	5290	5290	5290	5290	0
355	20230616	135400	91718910	5290	5290	5290	5290	0
356	20230616	135300	91718910	5290	5290	5290	5290	0
357	20230616	135200	91718910	5290	5290	5290	5290	0
358	20230616	135100	91718910	5290	5290	5290	5290	0
359	20230616	135000	91718910	5290	5290	5290	5290	0
360	20230616	134900	91718910	5290	5290	5290	5290	0
361	20230616	134800	91718910	5290	5290	5290	5290	851
362	20230616	134700	87217120	5290	5290	5290	5290	0
363	20230616	134600	87217120	5290	5290	5290	5290	0
364	20230616	134500	87217120	5290	5290	5290	5290	0
365	20230616	134400	87217120	5290	5290	5290	5290	0
366	20230616	134300	87217120	5290	5290	5290	5290	0
367	20230616	134200	87217120	5290	5290	5290	5290	0
368	20230616	134100	87217120	5290	5290	5290	5290	0
369	20230616	134000	87217120	5290	5290	5290	5290	0
370	20230616	133900	87217120	5290	5290	5290	5290	0
371	20230616	133800	87217120	5290	5290	5290	5290	0
372	20230616	133700	87217120	5290	5290	5290	5290	0
373	20230616	133600	87217120	5290	5290	5290	5290	0
374	20230616	133500	87217120	5290	5290	5290	5290	0
375	20230616	133400	87217120	5290	5290	5290	5290	0
376	20230616	133300	87217120	5290	5290	5290	5290	0
377	20230616	133200	87217120	5290	5290	5290	5290	0
378	20230616	133100	87217120	5290	5290	5290	5290	2
379	20230616	133000	87206540	5290	5290	5290	5290	0
380	20230616	132900	87206540	5290	5290	5290	5290	0
381	20230616	132800	87206540	5290	5290	5290	5290	0
382	20230616	132700	87206540	5290	5290	5290	5290	0
383	20230616	132600	87206540	5290	5290	5290	5290	0
384	20230616	132500	87206540	5290	5290	5290	5290	0
385	20230616	132400	87206540	5290	5290	5290	5290	0
386	20230616	132300	87206540	5290	5290	5290	5290	0
387	20230616	132200	87206540	5290	5290	5290	5290	5
388	20230616	132100	87180090	5290	5290	5290	5290	1
389	20230616	132000	87174800	5290	5290	5290	5290	0
390	20230616	131900	87174800	5290	5290	5290	5290	0
391	20230616	131800	87174800	5290	5290	5290	5290	0
392	20230616	131700	87174800	5290	5290	5290	5290	0
393	20230616	131600	87174800	5290	5290	5290	5290	0
394	20230616	131500	87174800	5290	5290	5290	5290	0
395	20230616	131400	87174800	5290	5290	5290	5290	0
396	20230616	131300	87174800	5290	5290	5290	5290	0
397	20230616	131200	87174800	5290	5290	5290	5290	0
398	20230616	131100	87174800	5290	5290	5290	5290	10
399	20230616	131000	87121900	5290	5290	5290	5290	0
400	20230616	130900	87121900	5290	5290	5290	5290	1140
401	20230616	130800	81091300	5290	5290	5290	5290	0
402	20230616	130700	81091300	5290	5290	5290	5290	0
403	20230616	130600	81091300	5290	5290	5290	5290	0
404	20230616	130500	81091300	5290	5290	5290	5290	0
405	20230616	130400	81091300	5290	5290	5290	5290	0
406	20230616	130300	81091300	5290	5290	5290	5290	0
407	20230616	130200	81091300	5290	5290	5290	5290	0
408	20230616	130100	81091300	5290	5290	5290	5290	0
409	20230616	130000	81091300	5290	5290	5290	5290	0
410	20230616	125900	81091300	5290	5290	5290	5290	3
411	20230616	125800	81075430	5290	5290	5290	5290	0
412	20230616	125700	81075430	5290	5290	5290	5290	0
413	20230616	125600	81075430	5290	5290	5290	5290	0
414	20230616	125500	81075430	5290	5290	5290	5290	0
415	20230616	125400	81075430	5290	5290	5290	5290	0
416	20230616	125300	81075430	5290	5290	5290	5290	0
417	20230616	125200	81075430	5290	5290	5290	5290	0
418	20230616	125100	81075430	5290	5290	5290	5290	0
419	20230616	125000	81075430	5290	5290	5290	5290	0
420	20230616	124900	81075430	5290	5290	5290	5290	0
421	20230616	124800	81075430	5290	5290	5290	5290	0
422	20230616	124700	81075430	5290	5290	5290	5290	1
423	20230616	124600	81070140	5290	5290	5290	5290	5
424	20230616	124500	81043690	5290	5290	5290	5290	18
425	20230616	124400	80948470	5290	5290	5290	5290	47
426	20230616	124300	80699840	5290	5290	5290	5290	31
427	20230616	124200	80535850	5290	5290	5290	5290	80
428	20230616	124100	80112650	5290	5290	5290	5290	1
429	20230616	124000	80107360	5280	5280	5280	5280	0
430	20230616	123900	80107360	5280	5280	5280	5280	0
431	20230616	123800	80107360	5280	5280	5280	5280	0
432	20230616	123700	80107360	5280	5280	5280	5280	0
433	20230616	123600	80107360	5280	5280	5280	5280	0
434	20230616	123500	80107360	5280	5280	5280	5280	0
435	20230616	123400	80107360	5280	5280	5280	5280	4
436	20230616	123300	80086240	5270	5270	5270	5270	0
437	20230616	123200	80086240	5270	5270	5270	5270	0
438	20230616	123100	80086240	5270	5270	5270	5270	0
439	20230616	123000	80086240	5270	5270	5270	5270	0
440	20230616	122900	80086240	5270	5270	5270	5270	0
441	20230616	122800	80086240	5270	5270	5270	5270	0
442	20230616	122700	80086240	5270	5270	5270	5270	0
443	20230616	122600	80086240	5270	5270	5270	5270	0
444	20230616	122500	80086240	5270	5270	5270	5270	0
445	20230616	122400	80086240	5270	5270	5270	5270	1
446	20230616	122300	80080970	5290	5290	5290	5290	0
447	20230616	122200	80080970	5290	5290	5290	5290	0
448	20230616	122100	80080970	5290	5290	5290	5290	0
449	20230616	122000	80080970	5290	5290	5290	5290	0
450	20230616	121900	80080970	5290	5290	5290	5290	100
451	20230616	121800	79551970	5290	5290	5290	5290	0
452	20230616	121700	79551970	5290	5290	5290	5290	1
453	20230616	121600	79546680	5280	5280	5280	5280	0
454	20230616	121500	79546680	5280	5280	5280	5280	0
455	20230616	121400	79546680	5280	5280	5280	5280	0
456	20230616	121300	79546680	5280	5280	5280	5280	0
457	20230616	121200	79546680	5280	5280	5280	5280	0
458	20230616	121100	79546680	5280	5280	5280	5280	0
459	20230616	121000	79546680	5280	5280	5280	5280	5
460	20230616	120900	79520280	5300	5300	5300	5300	20
461	20230616	120800	79414280	5300	5300	5300	5300	0
462	20230616	120700	79414280	5300	5300	5300	5300	0
463	20230616	120600	79414280	5300	5300	5300	5300	0
464	20230616	120500	79414280	5300	5300	5300	5300	0
465	20230616	120400	79414280	5300	5300	5300	5300	0
466	20230616	120300	79414280	5300	5300	5300	5300	0
467	20230616	120200	79414280	5300	5300	5300	5300	0
468	20230616	120100	79414280	5300	5300	5300	5300	0
469	20230616	120000	79414280	5300	5300	5300	5300	19
470	20230616	115900	79313580	5300	5300	5300	5300	10
471	20230616	115800	79260580	5260	5260	5260	5260	0
472	20230616	115700	79260580	5260	5270	5270	5260	1400
473	20230616	115600	71895580	5300	5300	5300	5300	0
474	20230616	115500	71895580	5300	5300	5300	5300	0
475	20230616	115400	71895580	5300	5300	5300	5300	1
476	20230616	115300	71890280	5270	5270	5270	5270	0
477	20230616	115200	71890280	5270	5290	5290	5260	2001
478	20230616	115100	61334800	5290	5290	5290	5290	0
479	20230616	115000	61334800	5290	5290	5290	5290	0
480	20230616	114900	61334800	5290	5290	5290	5290	0
481	20230616	114800	61334800	5290	5290	5290	5290	25
482	20230616	114700	61202550	5300	5300	5300	5300	0
483	20230616	114600	61202550	5300	5300	5300	5300	0
484	20230616	114500	61202550	5300	5300	5300	5300	56
485	20230616	114400	60905750	5310	5310	5310	5310	0
486	20230616	114300	60905750	5310	5310	5310	5310	10
487	20230616	114200	60852650	5320	5320	5320	5320	0
488	20230616	114100	60852650	5320	5320	5320	5320	0
489	20230616	114000	60852650	5320	5320	5320	5320	0
490	20230616	113900	60852650	5320	5320	5320	5320	1
491	20230616	113800	60847330	5310	5310	5310	5310	0
492	20230616	113700	60847330	5310	5310	5310	5310	0
493	20230616	113600	60847330	5310	5310	5310	5310	50
494	20230616	113500	60581830	5310	5310	5310	5310	0
495	20230616	113400	60581830	5310	5310	5310	5310	100
496	20230616	113300	60050830	5320	5320	5320	5320	0
497	20230616	113200	60050830	5320	5320	5320	5320	0
498	20230616	113100	60050830	5320	5320	5320	5320	0
499	20230616	113000	60050830	5320	5320	5320	5320	0
500	20230616	112900	60050830	5320	5320	5320	5320	10
501	20230616	112800	59997630	5320	5320	5320	5320	0
502	20230616	112700	59997630	5320	5320	5320	5320	0
503	20230616	112600	59997630	5320	5320	5320	5320	0
504	20230616	112500	59997630	5320	5320	5320	5320	118
505	20230616	112400	59369870	5330	5330	5330	5330	1
506	20230616	112300	59364540	5330	5330	5330	5330	131
507	20230616	112200	58666310	5330	5330	5330	5330	5
508	20230616	112100	58639660	5340	5340	5340	5340	0
509	20230616	112000	58639660	5340	5340	5340	5340	0
510	20230616	111900	58639660	5340	5340	5340	5340	0
511	20230616	111800	58639660	5340	5340	5340	5340	0
512	20230616	111700	58639660	5340	5340	5340	5340	0
513	20230616	111600	58639660	5340	5340	5340	5340	0
514	20230616	111500	58639660	5340	5340	5340	5340	5
515	20230616	111400	58612960	5340	5340	5340	5340	0
516	20230616	111300	58612960	5340	5340	5340	5340	2
517	20230616	111200	58602280	5360	5360	5360	5360	0
518	20230616	111100	58602280	5360	5360	5360	5360	0
519	20230616	111000	58602280	5360	5360	5360	5360	0
520	20230616	110900	58602280	5360	5360	5360	5360	0
521	20230616	110800	58602280	5360	5360	5360	5360	1
522	20230616	110700	58596920	5360	5360	5360	5360	0
523	20230616	110600	58596920	5360	5360	5360	5360	0
524	20230616	110500	58596920	5360	5360	5360	5360	0
525	20230616	110400	58596920	5360	5360	5360	5360	0
526	20230616	110300	58596920	5360	5360	5360	5360	0
527	20230616	110200	58596920	5360	5360	5360	5360	0
528	20230616	110100	58596920	5360	5360	5360	5360	0
529	20230616	110000	58596920	5360	5360	5360	5360	0
530	20230616	105900	58596920	5360	5360	5360	5360	0
531	20230616	105800	58596920	5360	5360	5360	5360	0
532	20230616	105700	58596920	5360	5360	5360	5360	0
533	20230616	105600	58596920	5360	5360	5360	5360	0
534	20230616	105500	58596920	5360	5360	5360	5360	0
535	20230616	105400	58596920	5360	5360	5360	5360	0
536	20230616	105300	58596920	5360	5360	5360	5360	0
537	20230616	105200	58596920	5360	5360	5360	5360	0
538	20230616	105100	58596920	5360	5360	5360	5360	0
539	20230616	105000	58596920	5360	5360	5360	5360	0
540	20230616	104900	58596920	5360	5360	5360	5360	1
541	20230616	104800	58591560	5360	5360	5360	5360	0
542	20230616	104700	58591560	5360	5360	5360	5360	0
543	20230616	104600	58591560	5360	5360	5360	5360	0
544	20230616	104500	58591560	5360	5360	5360	5360	0
545	20230616	104400	58591560	5360	5360	5360	5360	0
546	20230616	104300	58591560	5360	5360	5360	5360	0
547	20230616	104200	58591560	5360	5360	5360	5360	0
548	20230616	104100	58591560	5360	5360	5360	5360	0
549	20230616	104000	58591560	5360	5360	5360	5360	0
550	20230616	103900	58591560	5360	5360	5360	5360	0
551	20230616	103800	58591560	5360	5360	5360	5360	0
552	20230616	103700	58591560	5360	5330	5360	5330	12
553	20230616	103600	58527570	5360	5360	5360	5360	3
554	20230616	103500	58511490	5360	5360	5360	5360	0
555	20230616	103400	58511490	5360	5360	5360	5360	0
556	20230616	103300	58511490	5360	5360	5360	5360	0
557	20230616	103200	58511490	5360	5360	5360	5360	0
558	20230616	103100	58511490	5360	5360	5360	5360	0
559	20230616	103000	58511490	5360	5360	5360	5360	0
560	20230616	102900	58511490	5360	5360	5360	5360	0
561	20230616	102800	58511490	5360	5360	5360	5360	0
562	20230616	102700	58511490	5360	5360	5360	5360	0
563	20230616	102600	58511490	5360	5360	5360	5360	0
564	20230616	102500	58511490	5360	5360	5360	5360	0
565	20230616	102400	58511490	5360	5360	5360	5360	0
566	20230616	102300	58511490	5360	5360	5360	5360	0
567	20230616	102200	58511490	5360	5360	5360	5360	0
568	20230616	102100	58511490	5360	5360	5360	5360	0
569	20230616	102000	58511490	5360	5360	5360	5360	0
570	20230616	101900	58511490	5360	5360	5360	5360	0
571	20230616	101800	58511490	5360	5360	5360	5360	0
572	20230616	101700	58511490	5360	5360	5360	5360	0
573	20230616	101600	58511490	5360	5360	5360	5360	0
574	20230616	101500	58511490	5360	5360	5360	5360	0
575	20230616	101400	58511490	5360	5360	5360	5360	0
576	20230616	101300	58511490	5360	5360	5360	5360	0
577	20230616	101200	58511490	5360	5360	5360	5360	0
578	20230616	101100	58511490	5360	5360	5360	5360	0
579	20230616	101000	58511490	5360	5360	5360	5360	0
580	20230616	100900	58511490	5360	5360	5360	5360	0
581	20230616	100800	58511490	5360	5360	5360	5360	0
582	20230616	100700	58511490	5360	5360	5360	5360	0
583	20230616	100600	58511490	5360	5360	5360	5360	0
584	20230616	100500	58511490	5360	5360	5360	5360	0
585	20230616	100400	58511490	5360	5360	5360	5360	0
586	20230616	100300	58511490	5360	5360	5360	5360	0
587	20230616	100200	58511490	5360	5360	5360	5360	0
588	20230616	100100	58511490	5360	5360	5360	5360	0
589	20230616	100000	58511490	5360	5360	5360	5360	0
590	20230616	095900	58511490	5360	5360	5360	5360	0
591	20230616	095800	58511490	5360	5360	5360	5360	0
592	20230616	095700	58511490	5360	5360	5360	5360	0
593	20230616	095600	58511490	5360	5360	5360	5360	1
594	20230616	095500	58506130	5320	5320	5320	5320	130
595	20230616	095400	57814530	5360	5360	5360	5360	0
596	20230616	095300	57814530	5360	5360	5360	5360	0
597	20230616	095200	57814530	5360	5360	5360	5360	0
598	20230616	095100	57814530	5360	5360	5360	5270	9721
599	20230616	095000	6350090	5370	5370	5370	5370	0
600	20230616	094900	6350090	5370	5370	5370	5370	0
601	20230616	094800	6350090	5370	5370	5370	5370	0
602	20230616	094700	6350090	5370	5370	5370	5370	0
603	20230616	094600	6350090	5370	5370	5370	5370	0
604	20230616	094500	6350090	5370	5370	5370	5370	0
605	20230616	094400	6350090	5370	5370	5370	5370	0
606	20230616	094300	6350090	5370	5370	5370	5370	0
607	20230616	094200	6350090	5370	5370	5370	5370	100
608	20230616	094100	5813090	5370	5370	5370	5370	0
609	20230616	094000	5813090	5370	5370	5370	5370	0
610	20230616	093900	5813090	5370	5370	5370	5370	10
611	20230616	093800	5759390	5370	5370	5370	5370	14
612	20230616	093700	5684210	5370	5370	5370	5370	0
613	20230616	093600	5684210	5370	5370	5370	5370	0
614	20230616	093500	5684210	5370	5370	5370	5370	344
615	20230616	093400	3836930	5380	5380	5380	5380	0
616	20230616	093300	3836930	5380	5380	5380	5380	0
617	20230616	093200	3836930	5380	5380	5380	5380	0
618	20230616	093100	3836930	5380	5380	5380	5380	300
619	20230616	093000	2222930	5400	5400	5400	5400	0
620	20230616	092900	2222930	5400	5400	5400	5400	0
621	20230616	092800	2222930	5400	5400	5400	5400	0
622	20230616	092700	2222930	5400	5400	5400	5400	0
623	20230616	092600	2222930	5400	5400	5400	5400	0
624	20230616	092500	2222930	5400	5400	5400	5400	0
625	20230616	092400	2222930	5400	5400	5400	5400	0
626	20230616	092300	2222930	5400	5400	5400	5400	0
627	20230616	092200	2222930	5400	5400	5400	5400	0
628	20230616	092100	2222930	5400	5400	5400	5400	0
629	20230616	092000	2222930	5400	5400	5400	5400	0
630	20230616	091900	2222930	5400	5400	5400	5400	0
631	20230616	091800	2222930	5400	5400	5400	5400	0
632	20230616	091700	2222930	5400	5400	5400	5400	0
633	20230616	091600	2222930	5400	5400	5400	5400	0
634	20230616	091500	2222930	5400	5400	5400	5400	0
635	20230616	091400	2222930	5400	5400	5400	5400	0
636	20230616	091300	2222930	5400	5400	5400	5400	1
637	20230616	091200	2217530	5360	5390	5390	5360	334
638	20230616	091100	426030	5390	5390	5390	5390	0
639	20230616	091000	426030	5390	5390	5390	5390	14
640	20230616	090900	350570	5390	5390	5390	5390	3
641	20230616	090800	334400	5390	5390	5390	5390	0
642	20230616	090700	334400	5390	5390	5390	5390	0
643	20230616	090600	334400	5390	5390	5390	5390	40
644	20230616	090500	118800	5400	5400	5400	5400	0
645	20230616	090400	118800	5400	5400	5400	5400	0
646	20230616	090300	118800	5400	5400	5400	5400	0
647	20230616	090200	118800	5400	5400	5400	5400	20
648	20230616	090100	10800	5400	5400	5400	5400	0
649	20230616	090000	10800	5400	5400	5400	5400	2