KissMeData/109740/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195000	46530860	5040	5040	5040	5040	62
3	20230629	194900	46530860	5040	5040	5040	5040	0
4	20230629	194800	46530860	5040	5040	5040	5040	0
5	20230629	194700	46530860	5040	5040	5040	5040	0
6	20230629	194600	46530860	5040	5040	5040	5040	0
7	20230629	194500	46530860	5040	5040	5040	5040	0
8	20230629	194400	46530860	5040	5040	5040	5040	0
9	20230629	194300	46530860	5040	5040	5040	5040	0
10	20230629	194200	46530860	5040	5040	5040	5040	0
11	20230629	194100	46530860	5040	5040	5040	5040	0
12	20230629	194000	46530860	5040	5040	5040	5040	0
13	20230629	193900	46530860	5040	5040	5040	5040	0
14	20230629	193800	46530860	5040	5040	5040	5040	0
15	20230629	193700	46530860	5040	5040	5040	5040	0
16	20230629	193600	46530860	5040	5040	5040	5040	0
17	20230629	193500	46530860	5040	5040	5040	5040	0
18	20230629	193400	46530860	5040	5040	5040	5040	0
19	20230629	193300	46530860	5040	5040	5040	5040	0
20	20230629	193200	46530860	5040	5040	5040	5040	0
21	20230629	193100	46530860	5040	5040	5040	5040	0
22	20230629	193000	46530860	5040	5040	5040	5040	0
23	20230629	192900	46530860	5040	5040	5040	5040	0
24	20230629	192800	46530860	5040	5040	5040	5040	0
25	20230629	192700	46530860	5040	5040	5040	5040	0
26	20230629	192600	46530860	5040	5040	5040	5040	0
27	20230629	192500	46530860	5040	5040	5040	5040	0
28	20230629	192400	46530860	5040	5040	5040	5040	0
29	20230629	192300	46530860	5040	5040	5040	5040	0
30	20230629	192200	46530860	5040	5040	5040	5040	0
31	20230629	192100	46530860	5040	5040	5040	5040	0
32	20230629	192000	46530860	5040	5040	5040	5040	62
33	20230629	191900	46530860	5040	5040	5040	5040	0
34	20230629	191800	46530860	5040	5040	5040	5040	0
35	20230629	191700	46530860	5040	5040	5040	5040	0
36	20230629	191600	46530860	5040	5040	5040	5040	0
37	20230629	191500	46530860	5040	5040	5040	5040	0
38	20230629	191400	46530860	5040	5040	5040	5040	0
39	20230629	191300	46530860	5040	5040	5040	5040	0
40	20230629	191200	46530860	5040	5040	5040	5040	0
41	20230629	191100	46530860	5040	5040	5040	5040	0
42	20230629	191000	46530860	5040	5040	5040	5040	0
43	20230629	190900	46530860	5040	5040	5040	5040	0
44	20230629	190800	46530860	5040	5040	5040	5040	0
45	20230629	190700	46530860	5040	5040	5040	5040	0
46	20230629	190600	46530860	5040	5040	5040	5040	0
47	20230629	190500	46530860	5040	5040	5040	5040	0
48	20230629	190400	46530860	5040	5040	5040	5040	0
49	20230629	190300	46530860	5040	5040	5040	5040	0
50	20230629	190200	46530860	5040	5040	5040	5040	0
51	20230629	190100	46530860	5040	5040	5040	5040	0
52	20230629	190000	46530860	5040	5040	5040	5040	0
53	20230629	185900	46530860	5040	5040	5040	5040	0
54	20230629	185800	46530860	5040	5040	5040	5040	0
55	20230629	185700	46530860	5040	5040	5040	5040	0
56	20230629	185600	46530860	5040	5040	5040	5040	0
57	20230629	185500	46530860	5040	5040	5040	5040	0
58	20230629	185400	46530860	5040	5040	5040	5040	0
59	20230629	185300	46530860	5040	5040	5040	5040	0
60	20230629	185200	46530860	5040	5040	5040	5040	0
61	20230629	185100	46530860	5040	5040	5040	5040	0
62	20230629	185000	46530860	5040	5040	5040	5040	62
63	20230629	184900	46530860	5040	5040	5040	5040	0
64	20230629	184800	46530860	5040	5040	5040	5040	0
65	20230629	184700	46530860	5040	5040	5040	5040	0
66	20230629	184600	46530860	5040	5040	5040	5040	0
67	20230629	184500	46530860	5040	5040	5040	5040	0
68	20230629	184400	46530860	5040	5040	5040	5040	0
69	20230629	184300	46530860	5040	5040	5040	5040	0
70	20230629	184200	46530860	5040	5040	5040	5040	0
71	20230629	184100	46530860	5040	5040	5040	5040	0
72	20230629	184000	46530860	5040	5040	5040	5040	0
73	20230629	183900	46530860	5040	5040	5040	5040	0
74	20230629	183800	46530860	5040	5040	5040	5040	0
75	20230629	183700	46530860	5040	5040	5040	5040	0
76	20230629	183600	46530860	5040	5040	5040	5040	0
77	20230629	183500	46530860	5040	5040	5040	5040	0
78	20230629	183400	46530860	5040	5040	5040	5040	0
79	20230629	183300	46530860	5040	5040	5040	5040	0
80	20230629	183200	46530860	5040	5040	5040	5040	0
81	20230629	183100	46530860	5040	5040	5040	5040	0
82	20230629	183000	46530860	5040	5040	5040	5040	0
83	20230629	182900	46530860	5040	5040	5040	5040	0
84	20230629	182800	46530860	5040	5040	5040	5040	0
85	20230629	182700	46530860	5040	5040	5040	5040	0
86	20230629	182600	46530860	5040	5040	5040	5040	0
87	20230629	182500	46530860	5040	5040	5040	5040	0
88	20230629	182400	46530860	5040	5040	5040	5040	0
89	20230629	182300	46530860	5040	5040	5040	5040	0
90	20230629	182200	46530860	5040	5040	5040	5040	0
91	20230629	182100	46530860	5040	5040	5040	5040	0
92	20230629	182000	46530860	5040	5040	5040	5040	62
93	20230629	181900	46530860	5040	5040	5040	5040	0
94	20230629	181800	46530860	5040	5040	5040	5040	0
95	20230629	181700	46530860	5040	5040	5040	5040	0
96	20230629	181600	46530860	5040	5040	5040	5040	0
97	20230629	181500	46530860	5040	5040	5040	5040	0
98	20230629	181400	46530860	5040	5040	5040	5040	0
99	20230629	181300	46530860	5040	5040	5040	5040	0
100	20230629	181200	46530860	5040	5040	5040	5040	0
101	20230629	181100	46530860	5040	5040	5040	5040	0
102	20230629	181000	46530860	5040	5040	5040	5040	0
103	20230629	180900	46530860	5040	5040	5040	5040	0
104	20230629	180800	46530860	5040	5040	5040	5040	0
105	20230629	180700	46530860	5040	5040	5040	5040	0
106	20230629	180600	46530860	5040	5040	5040	5040	0
107	20230629	180500	46530860	5040	5040	5040	5040	0
108	20230629	180400	46530860	5040	5040	5040	5040	0
109	20230629	180300	46530860	5040	5040	5040	5040	0
110	20230629	180200	46530860	5040	5040	5040	5040	0
111	20230629	180100	46530860	5040	5040	5040	5040	0
112	20230629	180000	46530860	5040	5040	5040	5040	0
113	20230629	175900	46530860	5040	5040	5040	5040	0
114	20230629	175800	46530860	5040	5040	5040	5040	0
115	20230629	175700	46530860	5040	5040	5040	5040	0
116	20230629	175600	46530860	5040	5040	5040	5040	0
117	20230629	175500	46530860	5040	5040	5040	5040	0
118	20230629	175400	46530860	5040	5040	5040	5040	0
119	20230629	175300	46530860	5040	5040	5040	5040	0
120	20230629	175200	46530860	5040	5040	5040	5040	0
121	20230629	175100	46530860	5040	5040	5040	5040	0
122	20230629	175000	46530860	5040	5040	5040	5040	62
123	20230629	174900	46530860	5040	5040	5040	5040	0
124	20230629	174800	46530860	5040	5040	5040	5040	0
125	20230629	174700	46530860	5040	5040	5040	5040	0
126	20230629	174600	46530860	5040	5040	5040	5040	0
127	20230629	174500	46530860	5040	5040	5040	5040	0
128	20230629	174400	46530860	5040	5040	5040	5040	0
129	20230629	174300	46530860	5040	5040	5040	5040	0
130	20230629	174200	46530860	5040	5040	5040	5040	0
131	20230629	174100	46530860	5040	5040	5040	5040	0
132	20230629	174000	46530860	5040	5040	5040	5040	0
133	20230629	173900	46530860	5040	5040	5040	5040	0
134	20230629	173800	46530860	5040	5040	5040	5040	0
135	20230629	173700	46530860	5040	5040	5040	5040	0
136	20230629	173600	46530860	5040	5040	5040	5040	0
137	20230629	173500	46530860	5040	5040	5040	5040	0
138	20230629	173400	46530860	5040	5040	5040	5040	0
139	20230629	173300	46530860	5040	5040	5040	5040	0
140	20230629	173200	46530860	5040	5040	5040	5040	0
141	20230629	173100	46530860	5040	5040	5040	5040	0
142	20230629	173000	46530860	5040	5040	5040	5040	0
143	20230629	172900	46530860	5040	5040	5040	5040	0
144	20230629	172800	46530860	5040	5040	5040	5040	0
145	20230629	172700	46530860	5040	5040	5040	5040	0
146	20230629	172600	46530860	5040	5040	5040	5040	0
147	20230629	172500	46530860	5040	5040	5040	5040	0
148	20230629	172400	46530860	5040	5040	5040	5040	0
149	20230629	172300	46530860	5040	5040	5040	5040	0
150	20230629	172200	46530860	5040	5040	5040	5040	0
151	20230629	172100	46530860	5040	5040	5040	5040	0
152	20230629	172000	46530860	5040	5040	5040	5040	62
153	20230629	171900	46530860	5040	5040	5040	5040	0
154	20230629	171800	46530860	5040	5040	5040	5040	0
155	20230629	171700	46530860	5040	5040	5040	5040	0
156	20230629	171600	46530860	5040	5040	5040	5040	0
157	20230629	171500	46530860	5040	5040	5040	5040	0
158	20230629	171400	46530860	5040	5040	5040	5040	0
159	20230629	171300	46530860	5040	5040	5040	5040	0
160	20230629	171200	46530860	5040	5040	5040	5040	0
161	20230629	171100	46530860	5040	5040	5040	5040	0
162	20230629	171000	46530860	5040	5040	5040	5040	0
163	20230629	170900	46530860	5040	5040	5040	5040	0
164	20230629	170800	46530860	5040	5040	5040	5040	0
165	20230629	170700	46530860	5040	5040	5040	5040	0
166	20230629	170600	46530860	5040	5040	5040	5040	0
167	20230629	170500	46530860	5040	5040	5040	5040	0
168	20230629	170400	46530860	5040	5040	5040	5040	0
169	20230629	170300	46530860	5040	5040	5040	5040	0
170	20230629	170200	46530860	5040	5040	5040	5040	0
171	20230629	170100	46530860	5040	5040	5040	5040	0
172	20230629	170000	46530860	5040	5040	5040	5040	0
173	20230629	165900	46530860	5040	5040	5040	5040	0
174	20230629	165800	46530860	5040	5040	5040	5040	0
175	20230629	165700	46530860	5040	5040	5040	5040	0
176	20230629	165600	46530860	5040	5040	5040	5040	0
177	20230629	165500	46530860	5040	5040	5040	5040	0
178	20230629	165400	46530860	5040	5040	5040	5040	0
179	20230629	165300	46530860	5040	5040	5040	5040	0
180	20230629	165200	46530860	5040	5040	5040	5040	0
181	20230629	165100	46530860	5040	5040	5040	5040	0
182	20230629	165000	46530860	5040	5040	5040	5040	62
183	20230629	164900	46530860	5040	5040	5040	5040	0
184	20230629	164800	46530860	5040	5040	5040	5040	0
185	20230629	164700	46530860	5040	5040	5040	5040	0
186	20230629	164600	46530860	5040	5040	5040	5040	0
187	20230629	164500	46530860	5040	5040	5040	5040	0
188	20230629	164400	46530860	5040	5040	5040	5040	0
189	20230629	164300	46530860	5040	5040	5040	5040	0
190	20230629	164200	46530860	5040	5040	5040	5040	0
191	20230629	164100	46530860	5040	5040	5040	5040	0
192	20230629	164000	46530860	5040	5040	5040	5040	0
193	20230629	163900	46530860	5040	5040	5040	5040	0
194	20230629	163800	46530860	5040	5040	5040	5040	0
195	20230629	163700	46530860	5040	5040	5040	5040	0
196	20230629	163600	46530860	5040	5040	5040	5040	0
197	20230629	163500	46530860	5040	5040	5040	5040	0
198	20230629	163400	46530860	5040	5040	5040	5040	0
199	20230629	163300	46530860	5040	5040	5040	5040	0
200	20230629	163200	46530860	5040	5040	5040	5040	0
201	20230629	163100	46530860	5040	5040	5040	5040	0
202	20230629	163000	46530860	5040	5040	5040	5040	0
203	20230629	162900	46530860	5040	5040	5040	5040	0
204	20230629	162800	46530860	5040	5040	5040	5040	0
205	20230629	162700	46530860	5040	5040	5040	5040	0
206	20230629	162600	46530860	5040	5040	5040	5040	0
207	20230629	162500	46530860	5040	5040	5040	5040	0
208	20230629	162400	46530860	5040	5040	5040	5040	0
209	20230629	162300	46530860	5040	5040	5040	5040	0
210	20230629	162200	46530860	5040	5040	5040	5040	0
211	20230629	162100	46530860	5040	5040	5040	5040	0
212	20230629	162000	46530860	5040	5040	5040	5040	62
213	20230629	161900	46530860	5040	5040	5040	5040	0
214	20230629	161800	46530860	5040	5040	5040	5040	0
215	20230629	161700	46530860	5040	5040	5040	5040	0
216	20230629	161600	46530860	5040	5040	5040	5040	0
217	20230629	161500	46530860	5040	5040	5040	5040	0
218	20230629	161400	46530860	5040	5040	5040	5040	0
219	20230629	161300	46530860	5040	5040	5040	5040	0
220	20230629	161200	46530860	5040	5040	5040	5040	0
221	20230629	161100	46530860	5040	5040	5040	5040	0
222	20230629	161000	46530860	5040	5040	5040	5040	0
223	20230629	160900	46530860	5040	5040	5040	5040	0
224	20230629	160800	46530860	5040	5040	5040	5040	0
225	20230629	160700	46530860	5040	5040	5040	5040	0
226	20230629	160600	46530860	5040	5040	5040	5040	0
227	20230629	160500	46530860	5040	5040	5040	5040	0
228	20230629	160400	46530860	5040	5040	5040	5040	0
229	20230629	160300	46530860	5040	5040	5040	5040	0
230	20230629	160200	46530860	5040	5040	5040	5040	0
231	20230629	160100	46530860	5040	5040	5040	5040	0
232	20230629	160000	46530860	5040	5040	5040	5040	0
233	20230629	155900	46530860	5040	5040	5040	5040	0
234	20230629	155800	46530860	5040	5040	5040	5040	0
235	20230629	155700	46530860	5040	5040	5040	5040	0
236	20230629	155600	46530860	5040	5040	5040	5040	0
237	20230629	155500	46530860	5040	5040	5040	5040	0
238	20230629	155400	46530860	5040	5040	5040	5040	0
239	20230629	155300	46530860	5040	5040	5040	5040	0
240	20230629	155200	46530860	5040	5040	5040	5040	0
241	20230629	155100	46530860	5040	5040	5040	5040	0
242	20230629	155000	46530860	5040	5040	5040	5040	62
243	20230629	154900	46530860	5040	5040	5040	5040	0
244	20230629	154800	46530860	5040	5040	5040	5040	0
245	20230629	154700	46530860	5040	5040	5040	5040	0
246	20230629	154600	46530860	5040	5040	5040	5040	0
247	20230629	154500	46530860	5040	5040	5040	5040	0
248	20230629	154400	46530860	5040	5040	5040	5040	0
249	20230629	154300	46530860	5040	5040	5040	5040	0
250	20230629	154200	46530860	5040	5040	5040	5040	0
251	20230629	154100	46530860	5040	5040	5040	5040	0
252	20230629	154000	46530860	5040	5040	5040	5040	0
253	20230629	153900	46530860	5040	5040	5040	5040	0
254	20230629	153800	46530860	5040	5040	5040	5040	0
255	20230629	153700	46530860	5040	5040	5040	5040	0
256	20230629	153600	46530860	5040	5040	5040	5040	0
257	20230629	153500	46530860	5040	5040	5040	5040	0
258	20230629	153400	46530860	5040	5040	5040	5040	0
259	20230629	153300	46530860	5040	5040	5040	5040	0
260	20230629	153200	46530860	5040	5040	5040	5040	0
261	20230629	153100	46530860	5040	5040	5040	5040	0
262	20230629	153000	46530860	5040	5040	5040	5040	62
263	20230629	152900	46218380	5040	5040	5040	5040	0
264	20230629	152800	46218380	5040	5040	5040	5040	0
265	20230629	152700	46218380	5040	5040	5040	5040	0
266	20230629	152600	46218380	5040	5040	5040	5040	0
267	20230629	152500	46218380	5040	5040	5040	5040	0
268	20230629	152400	46218380	5040	5040	5040	5040	0
269	20230629	152300	46218380	5040	5040	5040	5040	0
270	20230629	152200	46218380	5040	5040	5040	5040	0
271	20230629	152100	46218380	5040	5040	5040	5040	0
272	20230629	152000	46218380	5040	5040	5040	5040	0
273	20230629	151900	46218380	5040	5050	5050	5040	66
274	20230629	151800	45885720	5040	5040	5040	5040	100
275	20230629	151700	45381720	5050	5050	5050	5050	62
276	20230629	151600	45068620	5050	5050	5050	5050	0
277	20230629	151500	45068620	5050	5050	5050	5050	0
278	20230629	151400	45068620	5050	5050	5050	5050	2
279	20230629	151300	45058520	5050	5050	5050	5050	0
280	20230629	151200	45058520	5050	5050	5050	5050	6
281	20230629	151100	45028220	5060	5060	5060	5060	0
282	20230629	151000	45028220	5060	5060	5060	5060	1
283	20230629	150900	45023160	5060	5060	5060	5060	0
284	20230629	150800	45023160	5060	5060	5060	5060	0
285	20230629	150700	45023160	5060	5060	5060	5060	0
286	20230629	150600	45023160	5060	5060	5060	5060	0
287	20230629	150500	45023160	5060	5060	5060	5060	0
288	20230629	150400	45023160	5060	5060	5060	5060	0
289	20230629	150300	45023160	5060	5060	5060	5060	0
290	20230629	150200	45023160	5060	5060	5060	5060	0
291	20230629	150100	45023160	5060	5040	5060	5040	920
292	20230629	150000	40382960	5050	5050	5050	5050	0
293	20230629	145900	40382960	5050	5050	5050	5050	0
294	20230629	145800	40382960	5050	5050	5050	5050	0
295	20230629	145700	40382960	5050	5050	5050	5050	0
296	20230629	145600	40382960	5050	5050	5050	5050	0
297	20230629	145500	40382960	5050	5050	5050	5050	0
298	20230629	145400	40382960	5050	5050	5050	5050	0
299	20230629	145300	40382960	5050	5050	5050	5050	0
300	20230629	145200	40382960	5050	5050	5050	5050	0
301	20230629	145100	40382960	5050	5050	5050	5050	0
302	20230629	145000	40382960	5050	5050	5050	5050	0
303	20230629	144900	40382960	5050	5050	5050	5050	0
304	20230629	144800	40382960	5050	5050	5050	5050	0
305	20230629	144700	40382960	5050	5050	5050	5050	0
306	20230629	144600	40382960	5050	5050	5050	5050	1
307	20230629	144500	40377910	5040	5040	5040	5040	820
308	20230629	144400	36245110	5040	5040	5040	5040	0
309	20230629	144300	36245110	5040	5040	5040	5040	0
310	20230629	144200	36245110	5040	5040	5040	5040	0
311	20230629	144100	36245110	5040	5040	5040	5040	0
312	20230629	144000	36245110	5040	5040	5040	5040	0
313	20230629	143900	36245110	5040	5040	5040	5040	0
314	20230629	143800	36245110	5040	5040	5040	5040	0
315	20230629	143700	36245110	5040	5040	5040	5040	0
316	20230629	143600	36245110	5040	5040	5040	5040	0
317	20230629	143500	36245110	5040	5040	5040	5040	25
318	20230629	143400	36119110	5040	5040	5040	5040	0
319	20230629	143300	36119110	5040	5040	5040	5040	0
320	20230629	143200	36119110	5040	5040	5040	5040	0
321	20230629	143100	36119110	5040	5040	5040	5040	0
322	20230629	143000	36119110	5040	5040	5040	5040	0
323	20230629	142900	36119110	5040	5040	5040	5040	0
324	20230629	142800	36119110	5040	5040	5040	5040	0
325	20230629	142700	36119110	5040	5040	5040	5040	0
326	20230629	142600	36119110	5040	5040	5040	5040	0
327	20230629	142500	36119110	5040	5040	5040	5040	0
328	20230629	142400	36119110	5040	5040	5040	5040	0
329	20230629	142300	36119110	5040	5040	5040	5040	0
330	20230629	142200	36119110	5040	5040	5040	5040	0
331	20230629	142100	36119110	5040	5040	5040	5040	0
332	20230629	142000	36119110	5040	5040	5040	5040	0
333	20230629	141900	36119110	5040	5040	5040	5040	0
334	20230629	141800	36119110	5040	5040	5040	5040	0
335	20230629	141700	36119110	5040	5040	5040	5040	0
336	20230629	141600	36119110	5040	5040	5040	5040	0
337	20230629	141500	36119110	5040	5040	5040	5040	0
338	20230629	141400	36119110	5040	5040	5040	5040	0
339	20230629	141300	36119110	5040	5040	5040	5040	0
340	20230629	141200	36119110	5040	5040	5040	5040	0
341	20230629	141100	36119110	5040	5040	5040	5040	0
342	20230629	141000	36119110	5040	5040	5040	5040	0
343	20230629	140900	36119110	5040	5040	5040	5040	0
344	20230629	140800	36119110	5040	5040	5040	5040	0
345	20230629	140700	36119110	5040	5040	5040	5040	0
346	20230629	140600	36119110	5040	5040	5040	5040	0
347	20230629	140500	36119110	5040	5040	5040	5040	0
348	20230629	140400	36119110	5040	5040	5040	5040	0
349	20230629	140300	36119110	5040	5040	5040	5040	0
350	20230629	140200	36119110	5040	5040	5040	5040	30
351	20230629	140100	35967910	5040	5040	5040	5040	0
352	20230629	140000	35967910	5040	5040	5040	5040	0
353	20230629	135900	35967910	5040	5040	5040	5040	0
354	20230629	135800	35967910	5040	5040	5040	5040	0
355	20230629	135700	35967910	5040	5040	5040	5040	0
356	20230629	135600	35967910	5040	5040	5040	5040	0
357	20230629	135500	35967910	5040	5040	5040	5040	0
358	20230629	135400	35967910	5040	5040	5040	5040	0
359	20230629	135300	35967910	5040	5040	5040	5040	0
360	20230629	135200	35967910	5040	5040	5040	5040	0
361	20230629	135100	35967910	5040	5040	5040	5040	0
362	20230629	135000	35967910	5040	5040	5040	5040	0
363	20230629	134900	35967910	5040	5040	5040	5040	0
364	20230629	134800	35967910	5040	5040	5040	5040	0
365	20230629	134700	35967910	5040	5040	5040	5040	0
366	20230629	134600	35967910	5040	5040	5040	5040	0
367	20230629	134500	35967910	5040	5040	5040	5040	0
368	20230629	134400	35967910	5040	5040	5040	5040	0
369	20230629	134300	35967910	5040	5030	5040	5030	831
370	20230629	134200	31787970	5040	5040	5040	5040	0
371	20230629	134100	31787970	5040	5040	5040	5040	0
372	20230629	134000	31787970	5040	5040	5040	5040	1
373	20230629	133900	31782930	5030	5030	5030	5030	20
374	20230629	133800	31682330	5040	5040	5040	5040	0
375	20230629	133700	31682330	5040	5040	5040	5040	0
376	20230629	133600	31682330	5040	5040	5040	5040	0
377	20230629	133500	31682330	5040	5040	5040	5040	0
378	20230629	133400	31682330	5040	5040	5040	5040	0
379	20230629	133300	31682330	5040	5040	5040	5040	0
380	20230629	133200	31682330	5040	5040	5040	5040	0
381	20230629	133100	31682330	5040	5040	5040	5040	0
382	20230629	133000	31682330	5040	5040	5040	5040	0
383	20230629	132900	31682330	5040	5040	5040	5040	0
384	20230629	132800	31682330	5040	5040	5040	5040	0
385	20230629	132700	31682330	5040	5040	5040	5040	0
386	20230629	132600	31682330	5040	5040	5040	5040	1
387	20230629	132500	31677290	5030	5030	5030	5030	375
388	20230629	132400	29791040	5040	5040	5040	5040	1
389	20230629	132300	29786000	5030	5030	5030	5030	475
390	20230629	132200	27396750	5030	5030	5030	5030	1159
391	20230629	132100	21566980	5040	5040	5040	5040	0
392	20230629	132000	21566980	5040	5040	5040	5040	50
393	20230629	131900	21314980	5040	5040	5040	5040	0
394	20230629	131800	21314980	5040	5040	5040	5040	15
395	20230629	131700	21239380	5050	5050	5050	5050	0
396	20230629	131600	21239380	5050	5050	5050	5050	0
397	20230629	131500	21239380	5050	5050	5050	5050	0
398	20230629	131400	21239380	5050	5050	5050	5050	0
399	20230629	131300	21239380	5050	5050	5050	5050	0
400	20230629	131200	21239380	5050	5050	5050	5050	0
401	20230629	131100	21239380	5050	5050	5050	5050	0
402	20230629	131000	21239380	5050	5050	5050	5050	0
403	20230629	130900	21239380	5050	5050	5050	5050	20
404	20230629	130800	21138380	5050	5050	5050	5050	0
405	20230629	130700	21138380	5050	5050	5050	5050	0
406	20230629	130600	21138380	5050	5050	5050	5050	0
407	20230629	130500	21138380	5050	5050	5050	5050	0
408	20230629	130400	21138380	5050	5050	5050	5050	0
409	20230629	130300	21138380	5050	5050	5050	5050	0
410	20230629	130200	21138380	5050	5050	5050	5050	0
411	20230629	130100	21138380	5050	5050	5050	5050	0
412	20230629	130000	21138380	5050	5050	5050	5050	1
413	20230629	125900	21133330	5040	5040	5040	5040	0
414	20230629	125800	21133330	5040	5040	5040	5040	0
415	20230629	125700	21133330	5040	5040	5040	5040	0
416	20230629	125600	21133330	5040	5040	5040	5040	10
417	20230629	125500	21082930	5040	5040	5040	5040	0
418	20230629	125400	21082930	5040	5040	5040	5040	0
419	20230629	125300	21082930	5040	5040	5040	5040	0
420	20230629	125200	21082930	5040	5040	5040	5040	0
421	20230629	125100	21082930	5040	5040	5040	5040	0
422	20230629	125000	21082930	5040	5040	5040	5040	5
423	20230629	124900	21057730	5040	5040	5040	5040	0
424	20230629	124800	21057730	5040	5040	5040	5040	0
425	20230629	124700	21057730	5040	5040	5040	5040	0
426	20230629	124600	21057730	5040	5040	5040	5040	0
427	20230629	124500	21057730	5040	5040	5040	5040	5
428	20230629	124400	21032530	5030	5030	5030	5030	0
429	20230629	124300	21032530	5030	5040	5040	5030	578
430	20230629	124200	18120320	5050	5050	5050	5050	0
431	20230629	124100	18120320	5050	5050	5050	5050	0
432	20230629	124000	18120320	5050	5050	5050	5050	99
433	20230629	123900	17620370	5050	5050	5050	5050	0
434	20230629	123800	17620370	5050	5050	5050	5050	0
435	20230629	123700	17620370	5050	5050	5050	5050	1
436	20230629	123600	17615320	5050	5050	5050	5050	0
437	20230629	123500	17615320	5050	5050	5050	5050	0
438	20230629	123400	17615320	5050	5050	5050	5050	0
439	20230629	123300	17615320	5050	5050	5050	5050	0
440	20230629	123200	17615320	5050	5050	5050	5050	0
441	20230629	123100	17615320	5050	5050	5050	5050	0
442	20230629	123000	17615320	5050	5050	5050	5050	0
443	20230629	122900	17615320	5050	5050	5050	5050	0
444	20230629	122800	17615320	5050	5050	5050	5050	0
445	20230629	122700	17615320	5050	5050	5050	5050	0
446	20230629	122600	17615320	5050	5050	5050	5050	0
447	20230629	122500	17615320	5050	5050	5050	5050	0
448	20230629	122400	17615320	5050	5050	5050	5050	0
449	20230629	122300	17615320	5050	5050	5050	5050	0
450	20230629	122200	17615320	5050	5050	5050	5050	1
451	20230629	122100	17610270	5050	5050	5050	5050	0
452	20230629	122000	17610270	5050	5050	5050	5050	0
453	20230629	121900	17610270	5050	5040	5050	5040	122
454	20230629	121800	16995370	5040	5050	5050	5040	109
455	20230629	121700	16446000	5040	5040	5040	5040	133
456	20230629	121600	15775680	5040	5040	5040	5040	0
457	20230629	121500	15775680	5040	5040	5040	5040	0
458	20230629	121400	15775680	5040	5040	5040	5040	535
459	20230629	121300	13079280	5050	5050	5050	5050	0
460	20230629	121200	13079280	5050	5050	5050	5050	0
461	20230629	121100	13079280	5050	5050	5050	5050	0
462	20230629	121000	13079280	5050	5050	5050	5050	1
463	20230629	120900	13074230	5050	5050	5050	5050	0
464	20230629	120800	13074230	5050	5050	5050	5050	0
465	20230629	120700	13074230	5050	5050	5050	5050	0
466	20230629	120600	13074230	5050	5050	5050	5050	40
467	20230629	120500	12872230	5050	5050	5050	5050	0
468	20230629	120400	12872230	5050	5050	5050	5050	0
469	20230629	120300	12872230	5050	5050	5050	5050	20
470	20230629	120200	12771230	5040	5040	5040	5040	0
471	20230629	120100	12771230	5040	5040	5040	5040	0
472	20230629	120000	12771230	5040	5040	5040	5040	0
473	20230629	115900	12771230	5040	5040	5040	5040	0
474	20230629	115800	12771230	5040	5040	5040	5040	0
475	20230629	115700	12771230	5040	5040	5040	5040	19
476	20230629	115600	12675470	5050	5050	5050	5050	0
477	20230629	115500	12675470	5050	5050	5050	5050	0
478	20230629	115400	12675470	5050	5050	5050	5050	0
479	20230629	115300	12675470	5050	5050	5050	5050	0
480	20230629	115200	12675470	5050	5050	5050	5050	0
481	20230629	115100	12675470	5050	5050	5050	5050	0
482	20230629	115000	12675470	5050	5050	5050	5050	1
483	20230629	114900	12670420	5040	5040	5040	5040	0
484	20230629	114800	12670420	5040	5040	5040	5040	0
485	20230629	114700	12670420	5040	5040	5040	5040	5
486	20230629	114600	12645220	5040	5040	5040	5040	0
487	20230629	114500	12645220	5040	5040	5040	5040	0
488	20230629	114400	12645220	5040	5040	5040	5040	0
489	20230629	114300	12645220	5040	5040	5040	5040	0
490	20230629	114200	12645220	5040	5040	5040	5040	1
491	20230629	114100	12640180	5040	5040	5040	5040	0
492	20230629	114000	12640180	5040	5040	5040	5040	0
493	20230629	113900	12640180	5040	5040	5040	5040	0
494	20230629	113800	12640180	5040	5040	5040	5040	0
495	20230629	113700	12640180	5040	5040	5040	5040	0
496	20230629	113600	12640180	5040	5040	5040	5040	0
497	20230629	113500	12640180	5040	5040	5040	5040	0
498	20230629	113400	12640180	5040	5040	5040	5040	0
499	20230629	113300	12640180	5040	5040	5040	5040	0
500	20230629	113200	12640180	5040	5040	5040	5040	0
501	20230629	113100	12640180	5040	5040	5040	5040	0
502	20230629	113000	12640180	5040	5040	5040	5040	0
503	20230629	112900	12640180	5040	5040	5040	5040	0
504	20230629	112800	12640180	5040	5040	5040	5040	0
505	20230629	112700	12640180	5040	5040	5040	5040	0
506	20230629	112600	12640180	5040	5040	5040	5040	0
507	20230629	112500	12640180	5040	5040	5040	5040	0
508	20230629	112400	12640180	5040	5040	5040	5040	0
509	20230629	112300	12640180	5040	5040	5040	5040	0
510	20230629	112200	12640180	5040	5040	5040	5040	0
511	20230629	112100	12640180	5040	5040	5040	5040	0
512	20230629	112000	12640180	5040	5040	5040	5040	0
513	20230629	111900	12640180	5040	5040	5040	5040	0
514	20230629	111800	12640180	5040	5040	5040	5040	1
515	20230629	111700	12635140	5060	5060	5060	5060	0
516	20230629	111600	12635140	5060	5060	5060	5060	0
517	20230629	111500	12635140	5060	5060	5060	5060	0
518	20230629	111400	12635140	5060	5060	5060	5060	0
519	20230629	111300	12635140	5060	5060	5060	5060	0
520	20230629	111200	12635140	5060	5060	5060	5060	0
521	20230629	111100	12635140	5060	5060	5060	5060	0
522	20230629	111000	12635140	5060	5060	5060	5060	0
523	20230629	110900	12635140	5060	5050	5060	5050	3
524	20230629	110800	12619980	5050	5050	5050	5050	0
525	20230629	110700	12619980	5050	5050	5050	5050	0
526	20230629	110600	12619980	5050	5050	5050	5050	0
527	20230629	110500	12619980	5050	5050	5050	5050	0
528	20230629	110400	12619980	5050	5050	5050	5050	0
529	20230629	110300	12619980	5050	5050	5050	5050	0
530	20230629	110200	12619980	5050	5050	5050	5050	0
531	20230629	110100	12619980	5050	5050	5050	5050	0
532	20230629	110000	12619980	5050	5050	5050	5050	0
533	20230629	105900	12619980	5050	5050	5050	5050	10
534	20230629	105800	12569480	5050	5050	5050	5050	0
535	20230629	105700	12569480	5050	5050	5050	5050	0
536	20230629	105600	12569480	5050	5050	5050	5050	0
537	20230629	105500	12569480	5050	5050	5050	5050	0
538	20230629	105400	12569480	5050	5050	5050	5050	0
539	20230629	105300	12569480	5050	5050	5050	5050	0
540	20230629	105200	12569480	5050	5050	5050	5050	0
541	20230629	105100	12569480	5050	5050	5050	5050	273
542	20230629	105000	11190830	5050	5050	5050	5050	0
543	20230629	104900	11190830	5050	5050	5050	5050	0
544	20230629	104800	11190830	5050	5050	5050	5050	0
545	20230629	104700	11190830	5050	5050	5050	5050	0
546	20230629	104600	11190830	5050	5050	5050	5050	0
547	20230629	104500	11190830	5050	5050	5050	5050	0
548	20230629	104400	11190830	5050	5050	5050	5050	0
549	20230629	104300	11190830	5050	5050	5050	5050	0
550	20230629	104200	11190830	5050	5050	5050	5050	540
551	20230629	104100	8463830	5050	5050	5050	5050	0
552	20230629	104000	8463830	5050	5050	5050	5050	163
553	20230629	103900	7640680	5050	5050	5050	5050	0
554	20230629	103800	7640680	5050	5050	5050	5050	0
555	20230629	103700	7640680	5050	5050	5050	5050	0
556	20230629	103600	7640680	5050	5050	5050	5050	0
557	20230629	103500	7640680	5050	5050	5050	5050	0
558	20230629	103400	7640680	5050	5050	5050	5050	0
559	20230629	103300	7640680	5050	5050	5050	5050	0
560	20230629	103200	7640680	5050	5050	5050	5050	0
561	20230629	103100	7640680	5050	5050	5050	5050	0
562	20230629	103000	7640680	5050	5050	5050	5050	0
563	20230629	102900	7640680	5050	5050	5050	5050	1
564	20230629	102800	7635630	5050	5050	5050	5050	20
565	20230629	102700	7534630	5050	5050	5050	5050	18
566	20230629	102600	7443730	5050	5060	5060	5050	518
567	20230629	102500	4822830	5060	5060	5060	5060	0
568	20230629	102400	4822830	5060	5060	5060	5060	1
569	20230629	102300	4817770	5050	5050	5050	5050	6
570	20230629	102200	4787470	5040	5040	5040	5040	0
571	20230629	102100	4787470	5040	5040	5040	5040	0
572	20230629	102000	4787470	5040	5040	5040	5040	0
573	20230629	101900	4787470	5040	5040	5040	5040	0
574	20230629	101800	4787470	5040	5040	5040	5040	0
575	20230629	101700	4787470	5040	5040	5040	5040	3
576	20230629	101600	4772350	5050	5050	5050	5050	0
577	20230629	101500	4772350	5050	5050	5050	5050	0
578	20230629	101400	4772350	5050	5050	5050	5050	0
579	20230629	101300	4772350	5050	5050	5050	5050	0
580	20230629	101200	4772350	5050	5050	5050	5050	0
581	20230629	101100	4772350	5050	5050	5050	5050	0
582	20230629	101000	4772350	5050	5040	5050	5040	415
583	20230629	100900	2680250	5040	5040	5040	5040	1
584	20230629	100800	2675210	5050	5050	5050	5050	0
585	20230629	100700	2675210	5050	5050	5050	5050	0
586	20230629	100600	2675210	5050	5050	5050	5050	0
587	20230629	100500	2675210	5050	5050	5050	5050	0
588	20230629	100400	2675210	5050	5050	5050	5050	0
589	20230629	100300	2675210	5050	5050	5050	5050	0
590	20230629	100200	2675210	5050	5050	5050	5050	0
591	20230629	100100	2675210	5050	5050	5050	5050	21
592	20230629	100000	2569160	5050	5050	5050	5050	1
593	20230629	095900	2564110	5050	5050	5050	5050	0
594	20230629	095800	2564110	5050	5050	5050	5040	102
595	20230629	095700	2049020	5050	5050	5050	5050	0
596	20230629	095600	2049020	5050	5050	5050	5050	0
597	20230629	095500	2049020	5050	5050	5050	5050	0
598	20230629	095400	2049020	5050	5050	5050	5050	0
599	20230629	095300	2049020	5050	5050	5050	5050	1
600	20230629	095200	2043970	5050	5050	5050	5050	6
601	20230629	095100	2013670	5050	5050	5050	5050	0
602	20230629	095000	2013670	5050	5050	5050	5050	3
603	20230629	094900	1998520	5040	5040	5040	5040	0
604	20230629	094800	1998520	5040	5040	5040	5040	0
605	20230629	094700	1998520	5040	5040	5040	5040	0
606	20230629	094600	1998520	5040	5060	5060	5040	207
607	20230629	094500	952000	5080	5080	5080	5080	0
608	20230629	094400	952000	5080	5080	5080	5080	0
609	20230629	094300	952000	5080	5080	5080	5080	1
610	20230629	094200	946920	5060	5060	5060	5060	0
611	20230629	094100	946920	5060	5060	5060	5060	0
612	20230629	094000	946920	5060	5060	5060	5060	61
613	20230629	093900	638260	5080	5080	5080	5080	0
614	20230629	093800	638260	5080	5080	5080	5080	0
615	20230629	093700	638260	5080	5080	5080	5080	0
616	20230629	093600	638260	5080	5080	5080	5080	0
617	20230629	093500	638260	5080	5080	5080	5080	0
618	20230629	093400	638260	5080	5080	5080	5080	0
619	20230629	093300	638260	5080	5080	5080	5080	0
620	20230629	093200	638260	5080	5080	5080	5080	0
621	20230629	093100	638260	5080	5080	5080	5080	1
622	20230629	093000	633180	5060	5060	5060	5060	0
623	20230629	092900	633180	5060	5060	5060	5060	0
624	20230629	092800	633180	5060	5060	5060	5060	0
625	20230629	092700	633180	5060	5060	5060	5060	0
626	20230629	092600	633180	5060	5060	5060	5060	0
627	20230629	092500	633180	5060	5060	5060	5060	60
628	20230629	092400	329580	5100	5100	5100	5100	0
629	20230629	092300	329580	5100	5100	5100	5100	0
630	20230629	092200	329580	5100	5100	5100	5100	0
631	20230629	092100	329580	5100	5100	5100	5100	0
632	20230629	092000	329580	5100	5100	5100	5100	0
633	20230629	091900	329580	5100	5100	5100	5100	0
634	20230629	091800	329580	5100	5100	5100	5100	0
635	20230629	091700	329580	5100	5100	5100	5100	0
636	20230629	091600	329580	5100	5100	5100	5100	0
637	20230629	091500	329580	5100	5100	5100	5100	0
638	20230629	091400	329580	5100	5100	5100	5100	0
639	20230629	091300	329580	5100	5100	5100	5100	0
640	20230629	091200	329580	5100	5100	5100	5100	0
641	20230629	091100	329580	5100	5100	5100	5100	0
642	20230629	091000	329580	5100	5100	5100	5100	0
643	20230629	090900	329580	5100	5100	5100	5100	0
644	20230629	090800	329580	5100	5100	5100	5100	0
645	20230629	090700	329580	5100	5070	5100	5070	54
646	20230629	090600	55770	5070	5070	5070	5070	0
647	20230629	090500	55770	5070	5070	5070	5070	0
648	20230629	090400	55770	5070	5070	5070	5070	0
649	20230629	090300	55770	5070	5070	5070	5070	0
650	20230629	090200	55770	5070	5070	5070	5070	0
651	20230629	090100	55770	5070	5070	5070	5070	11
652	20230629	090000	0	5070	5070	5070	5070	0