KissMeData/127710/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195500	45168875	1509	1509	1509	1509	1026
3	20230629	195400	45168875	1509	1509	1509	1509	0
4	20230629	195300	45168875	1509	1509	1509	1509	0
5	20230629	195200	45168875	1509	1509	1509	1509	0
6	20230629	195100	45168875	1509	1509	1509	1509	0
7	20230629	195000	45168875	1509	1509	1509	1509	0
8	20230629	194900	45168875	1509	1509	1509	1509	0
9	20230629	194800	45168875	1509	1509	1509	1509	0
10	20230629	194700	45168875	1509	1509	1509	1509	0
11	20230629	194600	45168875	1509	1509	1509	1509	0
12	20230629	194500	45168875	1509	1509	1509	1509	0
13	20230629	194400	45168875	1509	1509	1509	1509	0
14	20230629	194300	45168875	1509	1509	1509	1509	0
15	20230629	194200	45168875	1509	1509	1509	1509	0
16	20230629	194100	45168875	1509	1509	1509	1509	0
17	20230629	194000	45168875	1509	1509	1509	1509	0
18	20230629	193900	45168875	1509	1509	1509	1509	0
19	20230629	193800	45168875	1509	1509	1509	1509	0
20	20230629	193700	45168875	1509	1509	1509	1509	0
21	20230629	193600	45168875	1509	1509	1509	1509	0
22	20230629	193500	45168875	1509	1509	1509	1509	0
23	20230629	193400	45168875	1509	1509	1509	1509	0
24	20230629	193300	45168875	1509	1509	1509	1509	0
25	20230629	193200	45168875	1509	1509	1509	1509	0
26	20230629	193100	45168875	1509	1509	1509	1509	0
27	20230629	193000	45168875	1509	1509	1509	1509	0
28	20230629	192900	45168875	1509	1509	1509	1509	0
29	20230629	192800	45168875	1509	1509	1509	1509	0
30	20230629	192700	45168875	1509	1509	1509	1509	0
31	20230629	192600	45168875	1509	1509	1509	1509	0
32	20230629	192500	45168875	1509	1509	1509	1509	1026
33	20230629	192400	45168875	1509	1509	1509	1509	0
34	20230629	192300	45168875	1509	1509	1509	1509	0
35	20230629	192200	45168875	1509	1509	1509	1509	0
36	20230629	192100	45168875	1509	1509	1509	1509	0
37	20230629	192000	45168875	1509	1509	1509	1509	0
38	20230629	191900	45168875	1509	1509	1509	1509	0
39	20230629	191800	45168875	1509	1509	1509	1509	0
40	20230629	191700	45168875	1509	1509	1509	1509	0
41	20230629	191600	45168875	1509	1509	1509	1509	0
42	20230629	191500	45168875	1509	1509	1509	1509	0
43	20230629	191400	45168875	1509	1509	1509	1509	0
44	20230629	191300	45168875	1509	1509	1509	1509	0
45	20230629	191200	45168875	1509	1509	1509	1509	0
46	20230629	191100	45168875	1509	1509	1509	1509	0
47	20230629	191000	45168875	1509	1509	1509	1509	0
48	20230629	190900	45168875	1509	1509	1509	1509	0
49	20230629	190800	45168875	1509	1509	1509	1509	0
50	20230629	190700	45168875	1509	1509	1509	1509	0
51	20230629	190600	45168875	1509	1509	1509	1509	0
52	20230629	190500	45168875	1509	1509	1509	1509	0
53	20230629	190400	45168875	1509	1509	1509	1509	0
54	20230629	190300	45168875	1509	1509	1509	1509	0
55	20230629	190200	45168875	1509	1509	1509	1509	0
56	20230629	190100	45168875	1509	1509	1509	1509	0
57	20230629	190000	45168875	1509	1509	1509	1509	0
58	20230629	185900	45168875	1509	1509	1509	1509	0
59	20230629	185800	45168875	1509	1509	1509	1509	0
60	20230629	185700	45168875	1509	1509	1509	1509	0
61	20230629	185600	45168875	1509	1509	1509	1509	0
62	20230629	185500	45168875	1509	1509	1509	1509	1026
63	20230629	185400	45168875	1509	1509	1509	1509	0
64	20230629	185300	45168875	1509	1509	1509	1509	0
65	20230629	185200	45168875	1509	1509	1509	1509	0
66	20230629	185100	45168875	1509	1509	1509	1509	0
67	20230629	185000	45168875	1509	1509	1509	1509	0
68	20230629	184900	45168875	1509	1509	1509	1509	0
69	20230629	184800	45168875	1509	1509	1509	1509	0
70	20230629	184700	45168875	1509	1509	1509	1509	0
71	20230629	184600	45168875	1509	1509	1509	1509	0
72	20230629	184500	45168875	1509	1509	1509	1509	0
73	20230629	184400	45168875	1509	1509	1509	1509	0
74	20230629	184300	45168875	1509	1509	1509	1509	0
75	20230629	184200	45168875	1509	1509	1509	1509	0
76	20230629	184100	45168875	1509	1509	1509	1509	0
77	20230629	184000	45168875	1509	1509	1509	1509	0
78	20230629	183900	45168875	1509	1509	1509	1509	0
79	20230629	183800	45168875	1509	1509	1509	1509	0
80	20230629	183700	45168875	1509	1509	1509	1509	0
81	20230629	183600	45168875	1509	1509	1509	1509	0
82	20230629	183500	45168875	1509	1509	1509	1509	0
83	20230629	183400	45168875	1509	1509	1509	1509	0
84	20230629	183300	45168875	1509	1509	1509	1509	0
85	20230629	183200	45168875	1509	1509	1509	1509	0
86	20230629	183100	45168875	1509	1509	1509	1509	0
87	20230629	183000	45168875	1509	1509	1509	1509	0
88	20230629	182900	45168875	1509	1509	1509	1509	0
89	20230629	182800	45168875	1509	1509	1509	1509	0
90	20230629	182700	45168875	1509	1509	1509	1509	0
91	20230629	182600	45168875	1509	1509	1509	1509	0
92	20230629	182500	45168875	1509	1509	1509	1509	1026
93	20230629	182400	45168875	1509	1509	1509	1509	0
94	20230629	182300	45168875	1509	1509	1509	1509	0
95	20230629	182200	45168875	1509	1509	1509	1509	0
96	20230629	182100	45168875	1509	1509	1509	1509	0
97	20230629	182000	45168875	1509	1509	1509	1509	0
98	20230629	181900	45168875	1509	1509	1509	1509	0
99	20230629	181800	45168875	1509	1509	1509	1509	0
100	20230629	181700	45168875	1509	1509	1509	1509	0
101	20230629	181600	45168875	1509	1509	1509	1509	0
102	20230629	181500	45168875	1509	1509	1509	1509	0
103	20230629	181400	45168875	1509	1509	1509	1509	0
104	20230629	181300	45168875	1509	1509	1509	1509	0
105	20230629	181200	45168875	1509	1509	1509	1509	0
106	20230629	181100	45168875	1509	1509	1509	1509	0
107	20230629	181000	45168875	1509	1509	1509	1509	0
108	20230629	180900	45168875	1509	1509	1509	1509	0
109	20230629	180800	45168875	1509	1509	1509	1509	0
110	20230629	180700	45168875	1509	1509	1509	1509	0
111	20230629	180600	45168875	1509	1509	1509	1509	0
112	20230629	180500	45168875	1509	1509	1509	1509	0
113	20230629	180400	45168875	1509	1509	1509	1509	0
114	20230629	180300	45168875	1509	1509	1509	1509	0
115	20230629	180200	45168875	1509	1509	1509	1509	0
116	20230629	180100	45168875	1509	1509	1509	1509	0
117	20230629	180000	45168875	1509	1509	1509	1509	0
118	20230629	175900	45168875	1509	1509	1509	1509	0
119	20230629	175800	45168875	1509	1509	1509	1509	0
120	20230629	175700	45168875	1509	1509	1509	1509	0
121	20230629	175600	45168875	1509	1509	1509	1509	0
122	20230629	175500	45168875	1509	1509	1509	1509	1026
123	20230629	175400	45168875	1509	1509	1509	1509	0
124	20230629	175300	45168875	1509	1509	1509	1509	0
125	20230629	175200	45168875	1509	1509	1509	1509	0
126	20230629	175100	45168875	1509	1509	1509	1509	0
127	20230629	175000	45168875	1509	1509	1509	1509	0
128	20230629	174900	45168875	1509	1509	1509	1509	0
129	20230629	174800	45168875	1509	1509	1509	1509	0
130	20230629	174700	45168875	1509	1509	1509	1509	0
131	20230629	174600	45168875	1509	1509	1509	1509	0
132	20230629	174500	45168875	1509	1509	1509	1509	0
133	20230629	174400	45168875	1509	1509	1509	1509	0
134	20230629	174300	45168875	1509	1509	1509	1509	0
135	20230629	174200	45168875	1509	1509	1509	1509	0
136	20230629	174100	45168875	1509	1509	1509	1509	0
137	20230629	174000	45168875	1509	1509	1509	1509	0
138	20230629	173900	45168875	1509	1509	1509	1509	0
139	20230629	173800	45168875	1509	1509	1509	1509	0
140	20230629	173700	45168875	1509	1509	1509	1509	0
141	20230629	173600	45168875	1509	1509	1509	1509	0
142	20230629	173500	45168875	1509	1509	1509	1509	0
143	20230629	173400	45168875	1509	1509	1509	1509	0
144	20230629	173300	45168875	1509	1509	1509	1509	0
145	20230629	173200	45168875	1509	1509	1509	1509	0
146	20230629	173100	45168875	1509	1509	1509	1509	0
147	20230629	173000	45168875	1509	1509	1509	1509	0
148	20230629	172900	45168875	1509	1509	1509	1509	0
149	20230629	172800	45168875	1509	1509	1509	1509	0
150	20230629	172700	45168875	1509	1509	1509	1509	0
151	20230629	172600	45168875	1509	1509	1509	1509	0
152	20230629	172500	45168875	1509	1509	1509	1509	1026
153	20230629	172400	45168875	1509	1509	1509	1509	0
154	20230629	172300	45168875	1509	1509	1509	1509	0
155	20230629	172200	45168875	1509	1509	1509	1509	0
156	20230629	172100	45168875	1509	1509	1509	1509	0
157	20230629	172000	45168875	1509	1509	1509	1509	0
158	20230629	171900	45168875	1509	1509	1509	1509	0
159	20230629	171800	45168875	1509	1509	1509	1509	0
160	20230629	171700	45168875	1509	1509	1509	1509	0
161	20230629	171600	45168875	1509	1509	1509	1509	0
162	20230629	171500	45168875	1509	1509	1509	1509	0
163	20230629	171400	45168875	1509	1509	1509	1509	0
164	20230629	171300	45168875	1509	1509	1509	1509	0
165	20230629	171200	45168875	1509	1509	1509	1509	0
166	20230629	171100	45168875	1509	1509	1509	1509	0
167	20230629	171000	45168875	1509	1509	1509	1509	0
168	20230629	170900	45168875	1509	1509	1509	1509	0
169	20230629	170800	45168875	1509	1509	1509	1509	0
170	20230629	170700	45168875	1509	1509	1509	1509	0
171	20230629	170600	45168875	1509	1509	1509	1509	0
172	20230629	170500	45168875	1509	1509	1509	1509	0
173	20230629	170400	45168875	1509	1509	1509	1509	0
174	20230629	170300	45168875	1509	1509	1509	1509	0
175	20230629	170200	45168875	1509	1509	1509	1509	0
176	20230629	170100	45168875	1509	1509	1509	1509	0
177	20230629	170000	45168875	1509	1509	1509	1509	0
178	20230629	165900	45168875	1509	1509	1509	1509	0
179	20230629	165800	45168875	1509	1509	1509	1509	0
180	20230629	165700	45168875	1509	1509	1509	1509	0
181	20230629	165600	45168875	1509	1509	1509	1509	0
182	20230629	165500	45168875	1509	1509	1509	1509	1026
183	20230629	165400	45168875	1509	1509	1509	1509	0
184	20230629	165300	45168875	1509	1509	1509	1509	0
185	20230629	165200	45168875	1509	1509	1509	1509	0
186	20230629	165100	45168875	1509	1509	1509	1509	0
187	20230629	165000	45168875	1509	1509	1509	1509	0
188	20230629	164900	45168875	1509	1509	1509	1509	0
189	20230629	164800	45168875	1509	1509	1509	1509	0
190	20230629	164700	45168875	1509	1509	1509	1509	0
191	20230629	164600	45168875	1509	1509	1509	1509	0
192	20230629	164500	45168875	1509	1509	1509	1509	0
193	20230629	164400	45168875	1509	1509	1509	1509	0
194	20230629	164300	45168875	1509	1509	1509	1509	0
195	20230629	164200	45168875	1509	1509	1509	1509	0
196	20230629	164100	45168875	1509	1509	1509	1509	0
197	20230629	164000	45168875	1509	1509	1509	1509	0
198	20230629	163900	45168875	1509	1509	1509	1509	0
199	20230629	163800	45168875	1509	1509	1509	1509	0
200	20230629	163700	45168875	1509	1509	1509	1509	0
201	20230629	163600	45168875	1509	1509	1509	1509	0
202	20230629	163500	45168875	1509	1509	1509	1509	0
203	20230629	163400	45168875	1509	1509	1509	1509	0
204	20230629	163300	45168875	1509	1509	1509	1509	0
205	20230629	163200	45168875	1509	1509	1509	1509	0
206	20230629	163100	45168875	1509	1509	1509	1509	0
207	20230629	163000	45168875	1509	1509	1509	1509	0
208	20230629	162900	45168875	1509	1509	1509	1509	0
209	20230629	162800	45168875	1509	1509	1509	1509	0
210	20230629	162700	45168875	1509	1509	1509	1509	0
211	20230629	162600	45168875	1509	1509	1509	1509	0
212	20230629	162500	45168875	1509	1509	1509	1509	1026
213	20230629	162400	45168875	1509	1509	1509	1509	0
214	20230629	162300	45168875	1509	1509	1509	1509	0
215	20230629	162200	45168875	1509	1509	1509	1509	0
216	20230629	162100	45168875	1509	1509	1509	1509	0
217	20230629	162000	45168875	1509	1509	1509	1509	0
218	20230629	161900	45168875	1509	1509	1509	1509	0
219	20230629	161800	45168875	1509	1509	1509	1509	0
220	20230629	161700	45168875	1509	1509	1509	1509	0
221	20230629	161600	45168875	1509	1509	1509	1509	0
222	20230629	161500	45168875	1509	1509	1509	1509	0
223	20230629	161400	45168875	1509	1509	1509	1509	0
224	20230629	161300	45168875	1509	1509	1509	1509	0
225	20230629	161200	45168875	1509	1509	1509	1509	0
226	20230629	161100	45168875	1509	1509	1509	1509	0
227	20230629	161000	45168875	1509	1509	1509	1509	0
228	20230629	160900	45168875	1509	1509	1509	1509	0
229	20230629	160800	45168875	1509	1509	1509	1509	0
230	20230629	160700	45168875	1509	1509	1509	1509	0
231	20230629	160600	45168875	1509	1509	1509	1509	0
232	20230629	160500	45168875	1509	1509	1509	1509	0
233	20230629	160400	45168875	1509	1509	1509	1509	0
234	20230629	160300	45168875	1509	1509	1509	1509	0
235	20230629	160200	45168875	1509	1509	1509	1509	0
236	20230629	160100	45168875	1509	1509	1509	1509	0
237	20230629	160000	45168875	1509	1509	1509	1509	0
238	20230629	155900	45168875	1509	1509	1509	1509	0
239	20230629	155800	45168875	1509	1509	1509	1509	0
240	20230629	155700	45168875	1509	1509	1509	1509	0
241	20230629	155600	45168875	1509	1509	1509	1509	0
242	20230629	155500	45168875	1509	1509	1509	1509	1026
243	20230629	155400	45168875	1509	1509	1509	1509	0
244	20230629	155300	45168875	1509	1509	1509	1509	0
245	20230629	155200	45168875	1509	1509	1509	1509	0
246	20230629	155100	45168875	1509	1509	1509	1509	0
247	20230629	155000	45168875	1509	1509	1509	1509	0
248	20230629	154900	45168875	1509	1509	1509	1509	0
249	20230629	154800	45168875	1509	1509	1509	1509	0
250	20230629	154700	45168875	1509	1509	1509	1509	0
251	20230629	154600	45168875	1509	1509	1509	1509	0
252	20230629	154500	45168875	1509	1509	1509	1509	0
253	20230629	154400	45168875	1509	1509	1509	1509	0
254	20230629	154300	45168875	1509	1509	1509	1509	0
255	20230629	154200	45168875	1509	1509	1509	1509	0
256	20230629	154100	45168875	1509	1509	1509	1509	0
257	20230629	154000	45168875	1509	1509	1509	1509	0
258	20230629	153900	45168875	1509	1509	1509	1509	0
259	20230629	153800	45168875	1509	1509	1509	1509	0
260	20230629	153700	45168875	1509	1509	1509	1509	0
261	20230629	153600	45168875	1509	1509	1509	1509	0
262	20230629	153500	45168875	1509	1509	1509	1509	0
263	20230629	153400	45168875	1509	1509	1509	1509	0
264	20230629	153300	45168875	1509	1509	1509	1509	0
265	20230629	153200	45168875	1509	1509	1509	1509	0
266	20230629	153100	45168875	1509	1509	1509	1509	0
267	20230629	153000	45168875	1509	1509	1509	1509	1026
268	20230629	152900	43620641	1508	1508	1508	1508	0
269	20230629	152800	43620641	1508	1508	1508	1508	0
270	20230629	152700	43620641	1508	1508	1508	1508	0
271	20230629	152600	43620641	1508	1508	1508	1508	0
272	20230629	152500	43620641	1508	1508	1508	1508	0
273	20230629	152400	43620641	1508	1508	1508	1508	0
274	20230629	152300	43620641	1508	1508	1508	1508	0
275	20230629	152200	43620641	1508	1508	1508	1508	0
276	20230629	152100	43620641	1508	1508	1508	1508	0
277	20230629	152000	43620641	1508	1508	1508	1508	0
278	20230629	151900	43620641	1508	1508	1508	1508	0
279	20230629	151800	43620641	1508	1508	1508	1508	0
280	20230629	151700	43620641	1508	1502	1508	1501	407
281	20230629	151600	43009713	1508	1508	1508	1508	1
282	20230629	151500	43008205	1502	1503	1503	1502	190
283	20230629	151400	42722747	1503	1507	1508	1503	24
284	20230629	151300	42686666	1508	1508	1508	1508	0
285	20230629	151200	42686666	1508	1508	1508	1508	37
286	20230629	151100	42630870	1508	1508	1508	1508	0
287	20230629	151000	42630870	1508	1508	1508	1508	3
288	20230629	150900	42626346	1508	1508	1508	1508	3
289	20230629	150800	42621822	1502	1502	1502	1502	1000
290	20230629	150700	41119822	1508	1508	1508	1508	1
291	20230629	150600	41118314	1500	1500	1500	1500	34
292	20230629	150500	41067314	1500	1500	1500	1500	0
293	20230629	150400	41067314	1500	1500	1500	1500	966
294	20230629	150300	39618314	1508	1508	1508	1508	0
295	20230629	150200	39618314	1508	1508	1508	1508	0
296	20230629	150100	39618314	1508	1508	1508	1508	0
297	20230629	150000	39618314	1508	1508	1508	1508	8
298	20230629	145900	39606250	1508	1508	1508	1508	1
299	20230629	145800	39604742	1500	1500	1500	1500	0
300	20230629	145700	39604742	1500	1500	1500	1500	0
301	20230629	145600	39604742	1500	1500	1500	1500	0
302	20230629	145500	39604742	1500	1500	1500	1500	0
303	20230629	145400	39604742	1500	1500	1500	1500	0
304	20230629	145300	39604742	1500	1500	1500	1500	0
305	20230629	145200	39604742	1500	1500	1500	1500	0
306	20230629	145100	39604742	1500	1508	1508	1500	363
307	20230629	145000	39060234	1501	1502	1502	1501	570
308	20230629	144900	38204297	1508	1508	1508	1508	0
309	20230629	144800	38204297	1508	1508	1508	1508	0
310	20230629	144700	38204297	1508	1508	1508	1508	0
311	20230629	144600	38204297	1508	1508	1508	1508	0
312	20230629	144500	38204297	1508	1508	1508	1508	0
313	20230629	144400	38204297	1508	1508	1508	1508	0
314	20230629	144300	38204297	1508	1508	1508	1508	0
315	20230629	144200	38204297	1508	1508	1508	1508	0
316	20230629	144100	38204297	1508	1508	1508	1508	0
317	20230629	144000	38204297	1508	1508	1508	1508	0
318	20230629	143900	38204297	1508	1508	1508	1508	0
319	20230629	143800	38204297	1508	1508	1508	1503	11
320	20230629	143700	38187754	1503	1503	1503	1503	0
321	20230629	143600	38187754	1503	1503	1503	1503	0
322	20230629	143500	38187754	1503	1503	1503	1503	0
323	20230629	143400	38187754	1503	1503	1503	1503	2
324	20230629	143300	38184748	1502	1502	1502	1502	2
325	20230629	143200	38181744	1502	1502	1502	1502	0
326	20230629	143100	38181744	1502	1502	1502	1502	0
327	20230629	143000	38181744	1502	1502	1502	1502	0
328	20230629	142900	38181744	1502	1502	1502	1502	0
329	20230629	142800	38181744	1502	1502	1502	1502	0
330	20230629	142700	38181744	1502	1503	1503	1502	150
331	20230629	142600	37956439	1509	1509	1509	1509	0
332	20230629	142500	37956439	1509	1509	1509	1509	0
333	20230629	142400	37956439	1509	1509	1509	1509	0
334	20230629	142300	37956439	1509	1509	1509	1509	0
335	20230629	142200	37956439	1509	1509	1509	1509	0
336	20230629	142100	37956439	1509	1509	1509	1509	0
337	20230629	142000	37956439	1509	1509	1509	1509	0
338	20230629	141900	37956439	1509	1509	1509	1509	0
339	20230629	141800	37956439	1509	1509	1509	1509	0
340	20230629	141700	37956439	1509	1508	1509	1508	6
341	20230629	141600	37947390	1503	1503	1503	1503	0
342	20230629	141500	37947390	1503	1503	1503	1503	0
343	20230629	141400	37947390	1503	1503	1503	1503	5
344	20230629	141300	37939875	1509	1509	1509	1509	0
345	20230629	141200	37939875	1509	1509	1509	1509	0
346	20230629	141100	37939875	1509	1509	1509	1509	0
347	20230629	141000	37939875	1509	1509	1509	1509	0
348	20230629	140900	37939875	1509	1509	1509	1509	0
349	20230629	140800	37939875	1509	1509	1509	1509	0
350	20230629	140700	37939875	1509	1509	1509	1509	0
351	20230629	140600	37939875	1509	1509	1509	1509	0
352	20230629	140500	37939875	1509	1509	1509	1509	0
353	20230629	140400	37939875	1509	1509	1509	1509	829
354	20230629	140300	36688914	1509	1509	1509	1509	0
355	20230629	140200	36688914	1509	1509	1509	1509	0
356	20230629	140100	36688914	1509	1509	1509	1509	897
357	20230629	140000	35335341	1509	1509	1509	1509	2
358	20230629	135900	35332323	1509	1509	1509	1509	0
359	20230629	135800	35332323	1509	1509	1509	1509	0
360	20230629	135700	35332323	1509	1509	1509	1509	0
361	20230629	135600	35332323	1509	1509	1509	1509	0
362	20230629	135500	35332323	1509	1509	1509	1509	0
363	20230629	135400	35332323	1509	1509	1509	1509	0
364	20230629	135300	35332323	1509	1509	1509	1509	0
365	20230629	135200	35332323	1509	1509	1509	1509	0
366	20230629	135100	35332323	1509	1509	1509	1509	0
367	20230629	135000	35332323	1509	1509	1509	1509	0
368	20230629	134900	35332323	1509	1509	1509	1509	0
369	20230629	134800	35332323	1509	1509	1509	1509	0
370	20230629	134700	35332323	1509	1509	1509	1509	0
371	20230629	134600	35332323	1509	1509	1509	1509	0
372	20230629	134500	35332323	1509	1509	1509	1509	307
373	20230629	134400	34869060	1509	1509	1509	1509	0
374	20230629	134300	34869060	1509	1509	1509	1509	0
375	20230629	134200	34869060	1509	1509	1509	1509	0
376	20230629	134100	34869060	1509	1509	1509	1509	0
377	20230629	134000	34869060	1509	1509	1509	1509	0
378	20230629	133900	34869060	1509	1509	1509	1509	0
379	20230629	133800	34869060	1509	1509	1509	1509	0
380	20230629	133700	34869060	1509	1509	1509	1509	2
381	20230629	133600	34866042	1503	1503	1503	1503	0
382	20230629	133500	34866042	1503	1503	1503	1503	0
383	20230629	133400	34866042	1503	1503	1503	1503	0
384	20230629	133300	34866042	1503	1503	1503	1503	0
385	20230629	133200	34866042	1503	1503	1503	1503	0
386	20230629	133100	34866042	1503	1503	1503	1503	0
387	20230629	133000	34866042	1503	1503	1503	1503	0
388	20230629	132900	34866042	1503	1503	1503	1503	0
389	20230629	132800	34866042	1503	1503	1503	1503	0
390	20230629	132700	34866042	1503	1503	1503	1503	58
391	20230629	132600	34778868	1509	1509	1509	1509	0
392	20230629	132500	34778868	1509	1509	1509	1509	2
393	20230629	132400	34775850	1504	1504	1504	1504	0
394	20230629	132300	34775850	1504	1504	1504	1504	0
395	20230629	132200	34775850	1504	1504	1504	1504	1
396	20230629	132100	34774346	1509	1509	1509	1509	0
397	20230629	132000	34774346	1509	1509	1509	1509	0
398	20230629	131900	34774346	1509	1509	1509	1509	0
399	20230629	131800	34774346	1509	1509	1509	1509	0
400	20230629	131700	34774346	1509	1509	1509	1509	0
401	20230629	131600	34774346	1509	1509	1509	1509	0
402	20230629	131500	34774346	1509	1509	1509	1509	0
403	20230629	131400	34774346	1509	1509	1509	1509	0
404	20230629	131300	34774346	1509	1509	1509	1509	0
405	20230629	131200	34774346	1509	1509	1509	1509	2
406	20230629	131100	34771328	1502	1502	1502	1502	0
407	20230629	131000	34771328	1502	1502	1502	1502	0
408	20230629	130900	34771328	1502	1502	1502	1502	0
409	20230629	130800	34771328	1502	1502	1502	1502	0
410	20230629	130700	34771328	1502	1502	1502	1502	0
411	20230629	130600	34771328	1502	1502	1502	1502	133
412	20230629	130500	34571562	1502	1502	1502	1502	0
413	20230629	130400	34571562	1502	1502	1502	1502	177
414	20230629	130300	34305708	1501	1501	1501	1501	0
415	20230629	130200	34305708	1501	1501	1501	1501	0
416	20230629	130100	34305708	1501	1501	1501	1501	0
417	20230629	130000	34305708	1501	1500	1501	1500	1584
418	20230629	125900	31929124	1501	1503	1503	1501	1106
419	20230629	125800	30268228	1502	1502	1502	1502	0
420	20230629	125700	30268228	1502	1502	1502	1502	0
421	20230629	125600	30268228	1502	1502	1502	1502	0
422	20230629	125500	30268228	1502	1502	1502	1502	0
423	20230629	125400	30268228	1502	1502	1502	1502	0
424	20230629	125300	30268228	1502	1502	1502	1502	0
425	20230629	125200	30268228	1502	1502	1502	1502	0
426	20230629	125100	30268228	1502	1502	1502	1502	0
427	20230629	125000	30268228	1502	1502	1502	1502	0
428	20230629	124900	30268228	1502	1502	1502	1502	0
429	20230629	124800	30268228	1502	1502	1502	1502	0
430	20230629	124700	30268228	1502	1502	1502	1502	0
431	20230629	124600	30268228	1502	1502	1502	1502	0
432	20230629	124500	30268228	1502	1502	1502	1502	0
433	20230629	124400	30268228	1502	1502	1502	1502	20
434	20230629	124300	30238188	1503	1504	1504	1503	871
435	20230629	124200	28928975	1504	1504	1504	1504	0
436	20230629	124100	28928975	1504	1504	1504	1504	0
437	20230629	124000	28928975	1504	1504	1504	1504	205
438	20230629	123900	28620655	1510	1510	1510	1510	0
439	20230629	123800	28620655	1510	1510	1510	1510	0
440	20230629	123700	28620655	1510	1510	1510	1510	0
441	20230629	123600	28620655	1510	1510	1510	1510	0
442	20230629	123500	28620655	1510	1510	1510	1510	0
443	20230629	123400	28620655	1510	1510	1510	1510	0
444	20230629	123300	28620655	1510	1510	1510	1510	0
445	20230629	123200	28620655	1510	1510	1510	1510	10
446	20230629	123100	28605555	1510	1510	1510	1510	0
447	20230629	123000	28605555	1510	1510	1510	1510	0
448	20230629	122900	28605555	1510	1510	1510	1510	0
449	20230629	122800	28605555	1510	1510	1510	1510	0
450	20230629	122700	28605555	1510	1510	1510	1510	0
451	20230629	122600	28605555	1510	1510	1510	1510	0
452	20230629	122500	28605555	1510	1510	1510	1510	51
453	20230629	122400	28528545	1510	1510	1510	1510	0
454	20230629	122300	28528545	1510	1510	1510	1510	0
455	20230629	122200	28528545	1510	1510	1510	1510	0
456	20230629	122100	28528545	1510	1510	1510	1510	0
457	20230629	122000	28528545	1510	1510	1510	1510	0
458	20230629	121900	28528545	1510	1510	1510	1510	0
459	20230629	121800	28528545	1510	1510	1510	1510	0
460	20230629	121700	28528545	1510	1506	1510	1506	1310
461	20230629	121600	26554481	1506	1505	1506	1503	3000
462	20230629	121500	22041693	1506	1506	1506	1506	0
463	20230629	121400	22041693	1506	1506	1506	1506	0
464	20230629	121300	22041693	1506	1506	1506	1506	0
465	20230629	121200	22041693	1506	1506	1506	1506	0
466	20230629	121100	22041693	1506	1506	1506	1506	2
467	20230629	121000	22038681	1511	1511	1511	1511	0
468	20230629	120900	22038681	1511	1511	1511	1511	0
469	20230629	120800	22038681	1511	1511	1511	1511	1
470	20230629	120700	22037170	1511	1511	1511	1511	0
471	20230629	120600	22037170	1511	1511	1511	1511	0
472	20230629	120500	22037170	1511	1511	1511	1511	0
473	20230629	120400	22037170	1511	1511	1511	1511	0
474	20230629	120300	22037170	1511	1511	1511	1511	0
475	20230629	120200	22037170	1511	1511	1511	1511	0
476	20230629	120100	22037170	1511	1511	1511	1511	0
477	20230629	120000	22037170	1511	1511	1511	1511	0
478	20230629	115900	22037170	1511	1511	1511	1511	0
479	20230629	115800	22037170	1511	1511	1511	1511	0
480	20230629	115700	22037170	1511	1511	1511	1511	0
481	20230629	115600	22037170	1511	1511	1511	1511	0
482	20230629	115500	22037170	1511	1511	1511	1511	0
483	20230629	115400	22037170	1511	1511	1511	1511	0
484	20230629	115300	22037170	1511	1511	1511	1511	0
485	20230629	115200	22037170	1511	1511	1511	1511	0
486	20230629	115100	22037170	1511	1511	1511	1511	0
487	20230629	115000	22037170	1511	1511	1511	1511	0
488	20230629	114900	22037170	1511	1511	1511	1511	0
489	20230629	114800	22037170	1511	1511	1511	1511	0
490	20230629	114700	22037170	1511	1511	1511	1511	0
491	20230629	114600	22037170	1511	1511	1511	1511	0
492	20230629	114500	22037170	1511	1511	1511	1511	0
493	20230629	114400	22037170	1511	1511	1511	1511	0
494	20230629	114300	22037170	1511	1511	1511	1511	0
495	20230629	114200	22037170	1511	1511	1511	1511	0
496	20230629	114100	22037170	1511	1511	1511	1511	0
497	20230629	114000	22037170	1511	1509	1511	1509	1444
498	20230629	113900	19857074	1504	1504	1504	1504	0
499	20230629	113800	19857074	1504	1504	1504	1504	0
500	20230629	113700	19857074	1504	1504	1504	1504	35
501	20230629	113600	19804434	1509	1509	1509	1509	0
502	20230629	113500	19804434	1509	1509	1509	1509	0
503	20230629	113400	19804434	1509	1509	1509	1509	0
504	20230629	113300	19804434	1509	1509	1509	1509	0
505	20230629	113200	19804434	1509	1505	1509	1505	175
506	20230629	113100	19540463	1504	1504	1504	1504	0
507	20230629	113000	19540463	1504	1504	1504	1504	0
508	20230629	112900	19540463	1504	1504	1504	1504	0
509	20230629	112800	19540463	1504	1504	1504	1504	168
510	20230629	112700	19287791	1505	1505	1505	1505	0
511	20230629	112600	19287791	1505	1505	1505	1505	1
512	20230629	112500	19286286	1505	1505	1505	1505	0
513	20230629	112400	19286286	1505	1505	1505	1505	0
514	20230629	112300	19286286	1505	1505	1505	1505	1131
515	20230629	112200	17584131	1506	1506	1506	1506	1
516	20230629	112100	17582625	1506	1506	1506	1506	311
517	20230629	112000	17114259	1507	1507	1507	1507	0
518	20230629	111900	17114259	1507	1507	1507	1507	0
519	20230629	111800	17114259	1507	1507	1507	1507	0
520	20230629	111700	17114259	1507	1507	1507	1507	0
521	20230629	111600	17114259	1507	1507	1507	1507	0
522	20230629	111500	17114259	1507	1507	1507	1507	1058
523	20230629	111400	15519853	1508	1508	1508	1508	0
524	20230629	111300	15519853	1508	1508	1508	1508	0
525	20230629	111200	15519853	1508	1508	1508	1508	0
526	20230629	111100	15519853	1508	1508	1508	1508	1187
527	20230629	111000	13729857	1509	1509	1509	1509	0
528	20230629	110900	13729857	1509	1509	1509	1509	0
529	20230629	110800	13729857	1509	1509	1509	1509	0
530	20230629	110700	13729857	1509	1509	1509	1509	0
531	20230629	110600	13729857	1509	1509	1509	1509	0
532	20230629	110500	13729857	1509	1509	1509	1509	0
533	20230629	110400	13729857	1509	1509	1509	1509	0
534	20230629	110300	13729857	1509	1509	1509	1509	0
535	20230629	110200	13729857	1509	1509	1509	1509	54
536	20230629	110100	13648371	1509	1509	1509	1509	0
537	20230629	110000	13648371	1509	1509	1509	1509	20
538	20230629	105900	13618191	1509	1509	1509	1509	0
539	20230629	105800	13618191	1509	1509	1509	1509	0
540	20230629	105700	13618191	1509	1509	1509	1509	0
541	20230629	105600	13618191	1509	1509	1509	1509	318
542	20230629	105500	13138329	1509	1509	1509	1509	18
543	20230629	105400	13111167	1509	1509	1509	1509	0
544	20230629	105300	13111167	1509	1509	1509	1509	0
545	20230629	105200	13111167	1509	1509	1509	1509	103
546	20230629	105100	12955740	1509	1509	1509	1509	0
547	20230629	105000	12955740	1509	1509	1509	1509	1146
548	20230629	104900	11226426	1511	1511	1511	1511	0
549	20230629	104800	11226426	1511	1511	1511	1511	0
550	20230629	104700	11226426	1511	1511	1511	1511	0
551	20230629	104600	11226426	1511	1511	1511	1511	0
552	20230629	104500	11226426	1511	1511	1511	1511	0
553	20230629	104400	11226426	1511	1511	1511	1511	0
554	20230629	104300	11226426	1511	1511	1511	1511	10
555	20230629	104200	11211316	1509	1509	1509	1509	0
556	20230629	104100	11211316	1509	1509	1509	1509	0
557	20230629	104000	11211316	1509	1509	1509	1509	0
558	20230629	103900	11211316	1509	1509	1509	1509	108
559	20230629	103800	11048344	1508	1508	1508	1508	280
560	20230629	103700	10626104	1509	1509	1509	1509	0
561	20230629	103600	10626104	1509	1509	1509	1509	0
562	20230629	103500	10626104	1509	1509	1509	1509	0
563	20230629	103400	10626104	1509	1509	1509	1509	1
564	20230629	103300	10624595	1509	1509	1509	1509	0
565	20230629	103200	10624595	1509	1509	1509	1509	0
566	20230629	103100	10624595	1509	1509	1509	1509	2
567	20230629	103000	10621577	1508	1508	1508	1508	0
568	20230629	102900	10621577	1508	1508	1508	1508	213
569	20230629	102800	10300373	1508	1508	1508	1508	0
570	20230629	102700	10300373	1508	1508	1508	1508	0
571	20230629	102600	10300373	1508	1508	1508	1508	0
572	20230629	102500	10300373	1508	1508	1508	1508	0
573	20230629	102400	10300373	1508	1508	1508	1508	0
574	20230629	102300	10300373	1508	1508	1508	1508	1000
575	20230629	102200	8792373	1508	1508	1508	1508	0
576	20230629	102100	8792373	1508	1508	1508	1508	0
577	20230629	102000	8792373	1508	1508	1508	1508	0
578	20230629	101900	8792373	1508	1508	1508	1508	0
579	20230629	101800	8792373	1508	1508	1508	1508	0
580	20230629	101700	8792373	1508	1508	1508	1508	0
581	20230629	101600	8792373	1508	1508	1508	1508	0
582	20230629	101500	8792373	1508	1508	1508	1508	0
583	20230629	101400	8792373	1508	1508	1508	1508	662
584	20230629	101300	7794077	1511	1508	1511	1508	1336
585	20230629	101200	5778515	1508	1508	1508	1508	47
586	20230629	101100	5707639	1509	1509	1509	1509	0
587	20230629	101000	5707639	1509	1509	1509	1509	0
588	20230629	100900	5707639	1509	1509	1509	1509	372
589	20230629	100800	5146291	1510	1510	1510	1510	1194
590	20230629	100700	3343351	1511	1511	1511	1511	0
591	20230629	100600	3343351	1511	1511	1511	1511	0
592	20230629	100500	3343351	1511	1511	1511	1511	0
593	20230629	100400	3343351	1511	1511	1511	1511	0
594	20230629	100300	3343351	1511	1511	1511	1511	0
595	20230629	100200	3343351	1511	1511	1511	1511	0
596	20230629	100100	3343351	1511	1511	1511	1511	0
597	20230629	100000	3343351	1511	1511	1511	1511	0
598	20230629	095900	3343351	1511	1511	1511	1511	0
599	20230629	095800	3343351	1511	1511	1511	1511	0
600	20230629	095700	3343351	1511	1511	1511	1511	0
601	20230629	095600	3343351	1511	1511	1511	1511	0
602	20230629	095500	3343351	1511	1511	1511	1511	0
603	20230629	095400	3343351	1511	1511	1511	1511	0
604	20230629	095300	3343351	1511	1511	1511	1511	0
605	20230629	095200	3343351	1511	1511	1511	1511	0
606	20230629	095100	3343351	1511	1511	1511	1511	0
607	20230629	095000	3343351	1511	1511	1511	1511	0
608	20230629	094900	3343351	1511	1511	1511	1511	0
609	20230629	094800	3343351	1511	1511	1511	1511	0
610	20230629	094700	3343351	1511	1511	1511	1511	0
611	20230629	094600	3343351	1511	1511	1511	1511	5
612	20230629	094500	3335796	1512	1512	1512	1512	5
613	20230629	094400	3328236	1512	1512	1512	1512	0
614	20230629	094300	3328236	1512	1512	1512	1512	0
615	20230629	094200	3328236	1512	1512	1512	1512	0
616	20230629	094100	3328236	1512	1512	1512	1512	0
617	20230629	094000	3328236	1512	1512	1512	1512	0
618	20230629	093900	3328236	1512	1512	1512	1512	0
619	20230629	093800	3328236	1512	1512	1512	1512	0
620	20230629	093700	3328236	1512	1512	1512	1512	0
621	20230629	093600	3328236	1512	1512	1512	1512	0
622	20230629	093500	3328236	1512	1512	1512	1512	0
623	20230629	093400	3328236	1512	1512	1512	1512	1
624	20230629	093300	3326724	1512	1512	1512	1512	0
625	20230629	093200	3326724	1512	1512	1512	1512	0
626	20230629	093100	3326724	1512	1512	1512	1512	10
627	20230629	093000	3311604	1510	1510	1510	1510	0
628	20230629	092900	3311604	1510	1510	1510	1510	0
629	20230629	092800	3311604	1510	1510	1510	1510	0
630	20230629	092700	3311604	1510	1510	1510	1510	0
631	20230629	092600	3311604	1510	1510	1510	1510	0
632	20230629	092500	3311604	1510	1510	1510	1510	11
633	20230629	092400	3294994	1511	1511	1511	1511	0
634	20230629	092300	3294994	1511	1511	1511	1511	1
635	20230629	092200	3293483	1509	1509	1509	1509	133
636	20230629	092100	3092786	1509	1509	1509	1509	501
637	20230629	092000	2336777	1510	1510	1510	1510	1
638	20230629	091900	2335267	1509	1509	1509	1509	0
639	20230629	091800	2335267	1509	1509	1509	1509	500
640	20230629	091700	1580767	1509	1509	1509	1509	0
641	20230629	091600	1580767	1509	1509	1509	1509	499
642	20230629	091500	827776	1508	1508	1508	1508	0
643	20230629	091400	827776	1508	1508	1508	1508	1
644	20230629	091300	826268	1509	1509	1509	1509	0
645	20230629	091200	826268	1509	1509	1509	1509	331
646	20230629	091100	326789	1509	1509	1509	1509	0
647	20230629	091000	326789	1509	1509	1509	1509	0
648	20230629	090900	326789	1509	1509	1509	1509	0
649	20230629	090800	326789	1509	1509	1509	1509	0
650	20230629	090700	326789	1509	1509	1509	1509	0
651	20230629	090600	326789	1509	1509	1509	1509	0
652	20230629	090500	326789	1509	1509	1509	1509	0
653	20230629	090400	326789	1509	1509	1509	1509	0
654	20230629	090300	326789	1509	1509	1509	1509	0
655	20230629	090200	326789	1509	1509	1509	1509	0
656	20230629	090100	326789	1509	1513	1513	1509	159
657	20230629	090000	86290	1513	1514	1514	1513	57