KissMeData/053300/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191100	302254450	5070	5070	5070	5070	1397
3	20230619	191000	302254450	5070	5070	5070	5070	0
4	20230619	190900	302254450	5070	5070	5070	5070	0
5	20230619	190800	302254450	5070	5070	5070	5070	0
6	20230619	190700	302254450	5070	5070	5070	5070	0
7	20230619	190600	302254450	5070	5070	5070	5070	0
8	20230619	190500	302254450	5070	5070	5070	5070	0
9	20230619	190400	302254450	5070	5070	5070	5070	0
10	20230619	190300	302254450	5070	5070	5070	5070	0
11	20230619	190200	302254450	5070	5070	5070	5070	0
12	20230619	190100	302254450	5070	5070	5070	5070	0
13	20230619	190000	302254450	5070	5070	5070	5070	0
14	20230619	185900	302254450	5070	5070	5070	5070	0
15	20230619	185800	302254450	5070	5070	5070	5070	0
16	20230619	185700	302254450	5070	5070	5070	5070	0
17	20230619	185600	302254450	5070	5070	5070	5070	0
18	20230619	185500	302254450	5070	5070	5070	5070	0
19	20230619	185400	302254450	5070	5070	5070	5070	0
20	20230619	185300	302254450	5070	5070	5070	5070	0
21	20230619	185200	302254450	5070	5070	5070	5070	0
22	20230619	185100	302254450	5070	5070	5070	5070	0
23	20230619	185000	302254450	5070	5070	5070	5070	0
24	20230619	184900	302254450	5070	5070	5070	5070	0
25	20230619	184800	302254450	5070	5070	5070	5070	0
26	20230619	184700	302254450	5070	5070	5070	5070	0
27	20230619	184600	302254450	5070	5070	5070	5070	0
28	20230619	184500	302254450	5070	5070	5070	5070	0
29	20230619	184400	302254450	5070	5070	5070	5070	0
30	20230619	184300	302254450	5070	5070	5070	5070	0
31	20230619	184200	302254450	5070	5070	5070	5070	0
32	20230619	184100	302254450	5070	5070	5070	5070	1397
33	20230619	184000	302254450	5070	5070	5070	5070	0
34	20230619	183900	302254450	5070	5070	5070	5070	0
35	20230619	183800	302254450	5070	5070	5070	5070	0
36	20230619	183700	302254450	5070	5070	5070	5070	0
37	20230619	183600	302254450	5070	5070	5070	5070	0
38	20230619	183500	302254450	5070	5070	5070	5070	0
39	20230619	183400	302254450	5070	5070	5070	5070	0
40	20230619	183300	302254450	5070	5070	5070	5070	0
41	20230619	183200	302254450	5070	5070	5070	5070	0
42	20230619	183100	302254450	5070	5070	5070	5070	0
43	20230619	183000	302254450	5070	5070	5070	5070	0
44	20230619	182900	302254450	5070	5070	5070	5070	0
45	20230619	182800	302254450	5070	5070	5070	5070	0
46	20230619	182700	302254450	5070	5070	5070	5070	0
47	20230619	182600	302254450	5070	5070	5070	5070	0
48	20230619	182500	302254450	5070	5070	5070	5070	0
49	20230619	182400	302254450	5070	5070	5070	5070	0
50	20230619	182300	302254450	5070	5070	5070	5070	0
51	20230619	182200	302254450	5070	5070	5070	5070	0
52	20230619	182100	302254450	5070	5070	5070	5070	0
53	20230619	182000	302254450	5070	5070	5070	5070	0
54	20230619	181900	302254450	5070	5070	5070	5070	0
55	20230619	181800	302254450	5070	5070	5070	5070	0
56	20230619	181700	302254450	5070	5070	5070	5070	0
57	20230619	181600	302254450	5070	5070	5070	5070	0
58	20230619	181500	302254450	5070	5070	5070	5070	0
59	20230619	181400	302254450	5070	5070	5070	5070	0
60	20230619	181300	302254450	5070	5070	5070	5070	0
61	20230619	181200	302254450	5070	5070	5070	5070	0
62	20230619	181100	302254450	5070	5070	5070	5070	1397
63	20230619	181000	302254450	5070	5070	5070	5070	0
64	20230619	180900	302254450	5070	5070	5070	5070	0
65	20230619	180800	302254450	5070	5070	5070	5070	0
66	20230619	180700	302254450	5070	5070	5070	5070	0
67	20230619	180600	302254450	5070	5070	5070	5070	0
68	20230619	180500	302254450	5070	5070	5070	5070	0
69	20230619	180400	302254450	5070	5070	5070	5070	0
70	20230619	180300	302254450	5070	5070	5070	5070	0
71	20230619	180200	302254450	5070	5070	5070	5070	0
72	20230619	180100	302254450	5070	5070	5070	5070	0
73	20230619	180000	302254450	5070	5070	5070	5070	0
74	20230619	175900	302254450	5070	5070	5070	5070	0
75	20230619	175800	302254450	5070	5070	5070	5070	0
76	20230619	175700	302254450	5070	5070	5070	5070	0
77	20230619	175600	302254450	5070	5070	5070	5070	0
78	20230619	175500	302254450	5070	5070	5070	5070	0
79	20230619	175400	302254450	5070	5070	5070	5070	0
80	20230619	175300	302254450	5070	5070	5070	5070	0
81	20230619	175200	302254450	5070	5070	5070	5070	0
82	20230619	175100	302254450	5070	5070	5070	5070	0
83	20230619	175000	302254450	5070	5070	5070	5070	0
84	20230619	174900	302254450	5070	5070	5070	5070	0
85	20230619	174800	302254450	5070	5070	5070	5070	0
86	20230619	174700	302254450	5070	5070	5070	5070	0
87	20230619	174600	302254450	5070	5070	5070	5070	0
88	20230619	174500	302254450	5070	5070	5070	5070	0
89	20230619	174400	302254450	5070	5070	5070	5070	0
90	20230619	174300	302254450	5070	5070	5070	5070	0
91	20230619	174200	302254450	5070	5070	5070	5070	0
92	20230619	174100	302254450	5070	5070	5070	5070	1397
93	20230619	174000	302254450	5070	5070	5070	5070	0
94	20230619	173900	302254450	5070	5070	5070	5070	0
95	20230619	173800	302254450	5070	5070	5070	5070	0
96	20230619	173700	302254450	5070	5070	5070	5070	0
97	20230619	173600	302254450	5070	5070	5070	5070	0
98	20230619	173500	302254450	5070	5070	5070	5070	0
99	20230619	173400	302254450	5070	5070	5070	5070	0
100	20230619	173300	302254450	5070	5070	5070	5070	0
101	20230619	173200	302254450	5070	5070	5070	5070	0
102	20230619	173100	302254450	5070	5070	5070	5070	0
103	20230619	173000	302254450	5070	5070	5070	5070	0
104	20230619	172900	302254450	5070	5070	5070	5070	0
105	20230619	172800	302254450	5070	5070	5070	5070	0
106	20230619	172700	302254450	5070	5070	5070	5070	0
107	20230619	172600	302254450	5070	5070	5070	5070	0
108	20230619	172500	302254450	5070	5070	5070	5070	0
109	20230619	172400	302254450	5070	5070	5070	5070	0
110	20230619	172300	302254450	5070	5070	5070	5070	0
111	20230619	172200	302254450	5070	5070	5070	5070	0
112	20230619	172100	302254450	5070	5070	5070	5070	0
113	20230619	172000	302254450	5070	5070	5070	5070	0
114	20230619	171900	302254450	5070	5070	5070	5070	0
115	20230619	171800	302254450	5070	5070	5070	5070	0
116	20230619	171700	302254450	5070	5070	5070	5070	0
117	20230619	171600	302254450	5070	5070	5070	5070	0
118	20230619	171500	302254450	5070	5070	5070	5070	0
119	20230619	171400	302254450	5070	5070	5070	5070	0
120	20230619	171300	302254450	5070	5070	5070	5070	0
121	20230619	171200	302254450	5070	5070	5070	5070	0
122	20230619	171100	302254450	5070	5070	5070	5070	1397
123	20230619	171000	302254450	5070	5070	5070	5070	0
124	20230619	170900	302254450	5070	5070	5070	5070	0
125	20230619	170800	302254450	5070	5070	5070	5070	0
126	20230619	170700	302254450	5070	5070	5070	5070	0
127	20230619	170600	302254450	5070	5070	5070	5070	0
128	20230619	170500	302254450	5070	5070	5070	5070	0
129	20230619	170400	302254450	5070	5070	5070	5070	0
130	20230619	170300	302254450	5070	5070	5070	5070	0
131	20230619	170200	302254450	5070	5070	5070	5070	0
132	20230619	170100	302254450	5070	5070	5070	5070	0
133	20230619	170000	302254450	5070	5070	5070	5070	0
134	20230619	165900	302254450	5070	5070	5070	5070	0
135	20230619	165800	302254450	5070	5070	5070	5070	0
136	20230619	165700	302254450	5070	5070	5070	5070	0
137	20230619	165600	302254450	5070	5070	5070	5070	0
138	20230619	165500	302254450	5070	5070	5070	5070	0
139	20230619	165400	302254450	5070	5070	5070	5070	0
140	20230619	165300	302254450	5070	5070	5070	5070	0
141	20230619	165200	302254450	5070	5070	5070	5070	0
142	20230619	165100	302254450	5070	5070	5070	5070	0
143	20230619	165000	302254450	5070	5070	5070	5070	0
144	20230619	164900	302254450	5070	5070	5070	5070	0
145	20230619	164800	302254450	5070	5070	5070	5070	0
146	20230619	164700	302254450	5070	5070	5070	5070	0
147	20230619	164600	302254450	5070	5070	5070	5070	0
148	20230619	164500	302254450	5070	5070	5070	5070	0
149	20230619	164400	302254450	5070	5070	5070	5070	0
150	20230619	164300	302254450	5070	5070	5070	5070	0
151	20230619	164200	302254450	5070	5070	5070	5070	0
152	20230619	164100	302254450	5070	5070	5070	5070	1397
153	20230619	164000	302254450	5070	5070	5070	5070	0
154	20230619	163900	302254450	5070	5070	5070	5070	0
155	20230619	163800	302254450	5070	5070	5070	5070	0
156	20230619	163700	302254450	5070	5070	5070	5070	0
157	20230619	163600	302254450	5070	5070	5070	5070	0
158	20230619	163500	302254450	5070	5070	5070	5070	0
159	20230619	163400	302254450	5070	5070	5070	5070	0
160	20230619	163300	302254450	5070	5070	5070	5070	0
161	20230619	163200	302254450	5070	5070	5070	5070	0
162	20230619	163100	302254450	5070	5070	5070	5070	0
163	20230619	163000	302254450	5070	5070	5070	5070	0
164	20230619	162900	302254450	5070	5070	5070	5070	0
165	20230619	162800	302254450	5070	5070	5070	5070	0
166	20230619	162700	302254450	5070	5070	5070	5070	0
167	20230619	162600	302254450	5070	5070	5070	5070	0
168	20230619	162500	302254450	5070	5070	5070	5070	0
169	20230619	162400	302254450	5070	5070	5070	5070	0
170	20230619	162300	302254450	5070	5070	5070	5070	0
171	20230619	162200	302254450	5070	5070	5070	5070	0
172	20230619	162100	302254450	5070	5070	5070	5070	0
173	20230619	162000	302254450	5070	5070	5070	5070	0
174	20230619	161900	302254450	5070	5070	5070	5070	0
175	20230619	161800	302254450	5070	5070	5070	5070	0
176	20230619	161700	302254450	5070	5070	5070	5070	0
177	20230619	161600	302254450	5070	5070	5070	5070	0
178	20230619	161500	302254450	5070	5070	5070	5070	0
179	20230619	161400	302254450	5070	5070	5070	5070	0
180	20230619	161300	302254450	5070	5070	5070	5070	0
181	20230619	161200	302254450	5070	5070	5070	5070	0
182	20230619	161100	302254450	5070	5070	5070	5070	1397
183	20230619	161000	302254450	5070	5070	5070	5070	0
184	20230619	160900	302254450	5070	5070	5070	5070	0
185	20230619	160800	302254450	5070	5070	5070	5070	0
186	20230619	160700	302254450	5070	5070	5070	5070	0
187	20230619	160600	302254450	5070	5070	5070	5070	0
188	20230619	160500	302254450	5070	5070	5070	5070	0
189	20230619	160400	302254450	5070	5070	5070	5070	0
190	20230619	160300	302254450	5070	5070	5070	5070	0
191	20230619	160200	302254450	5070	5070	5070	5070	0
192	20230619	160100	302254450	5070	5070	5070	5070	0
193	20230619	160000	302254450	5070	5070	5070	5070	0
194	20230619	155900	302254450	5070	5070	5070	5070	0
195	20230619	155800	302254450	5070	5070	5070	5070	0
196	20230619	155700	302254450	5070	5070	5070	5070	0
197	20230619	155600	302254450	5070	5070	5070	5070	0
198	20230619	155500	302254450	5070	5070	5070	5070	0
199	20230619	155400	302254450	5070	5070	5070	5070	0
200	20230619	155300	302254450	5070	5070	5070	5070	0
201	20230619	155200	302254450	5070	5070	5070	5070	0
202	20230619	155100	302254450	5070	5070	5070	5070	0
203	20230619	155000	302254450	5070	5070	5070	5070	0
204	20230619	154900	302254450	5070	5070	5070	5070	0
205	20230619	154800	302254450	5070	5070	5070	5070	0
206	20230619	154700	302254450	5070	5070	5070	5070	0
207	20230619	154600	302254450	5070	5070	5070	5070	0
208	20230619	154500	302254450	5070	5070	5070	5070	0
209	20230619	154400	302254450	5070	5070	5070	5070	0
210	20230619	154300	302254450	5070	5070	5070	5070	0
211	20230619	154200	302254450	5070	5070	5070	5070	0
212	20230619	154100	302254450	5070	5070	5070	5070	1397
213	20230619	154000	302254450	5070	5070	5070	5070	0
214	20230619	153900	302254450	5070	5070	5070	5070	0
215	20230619	153800	302254450	5070	5070	5070	5070	0
216	20230619	153700	302254450	5070	5070	5070	5070	0
217	20230619	153600	302254450	5070	5070	5070	5070	0
218	20230619	153500	302254450	5070	5070	5070	5070	0
219	20230619	153400	302254450	5070	5070	5070	5070	0
220	20230619	153300	302254450	5070	5070	5070	5070	0
221	20230619	153200	302254450	5070	5070	5070	5070	0
222	20230619	153100	302254450	5070	5070	5070	5070	0
223	20230619	153000	302254450	5070	5070	5070	5070	1397
224	20230619	152900	295171660	5060	5060	5060	5060	0
225	20230619	152800	295171660	5060	5060	5060	5060	0
226	20230619	152700	295171660	5060	5060	5060	5060	0
227	20230619	152600	295171660	5060	5060	5060	5060	0
228	20230619	152500	295171660	5060	5060	5060	5060	0
229	20230619	152400	295171660	5060	5060	5060	5060	0
230	20230619	152300	295171660	5060	5060	5060	5060	0
231	20230619	152200	295171660	5060	5060	5060	5060	0
232	20230619	152100	295171660	5060	5060	5060	5060	0
233	20230619	152000	295171660	5060	5060	5060	5060	0
234	20230619	151900	295171660	5060	5060	5060	5060	34
235	20230619	151800	294999620	5070	5070	5070	5070	0
236	20230619	151700	294999620	5070	5050	5070	5050	800
237	20230619	151600	290954440	5050	5040	5050	5040	301
238	20230619	151500	289437390	5040	5040	5040	5040	60
239	20230619	151400	289134990	5040	5040	5040	5040	4
240	20230619	151300	289114830	5040	5040	5040	5040	0
241	20230619	151200	289114830	5040	5040	5040	5040	0
242	20230619	151100	289114830	5040	5040	5040	5040	0
243	20230619	151000	289114830	5040	5040	5040	5040	0
244	20230619	150900	289114830	5040	5040	5040	5040	2
245	20230619	150800	289104750	5010	5010	5010	5010	0
246	20230619	150700	289104750	5010	5020	5020	5010	270
247	20230619	150600	287752040	5010	5010	5010	5010	0
248	20230619	150500	287752040	5010	5010	5010	5010	20
249	20230619	150400	287651840	5010	5010	5010	5010	0
250	20230619	150300	287651840	5010	5020	5020	5010	430
251	20230619	150200	285495440	5010	5010	5010	5010	0
252	20230619	150100	285495440	5010	5010	5010	5010	0
253	20230619	150000	285495440	5010	5010	5010	5010	498
254	20230619	145900	283000460	5010	5010	5010	5010	3
255	20230619	145800	282985430	5010	5010	5010	5010	102
256	20230619	145700	282474410	5000	5000	5000	5000	0
257	20230619	145600	282474410	5000	5000	5000	5000	0
258	20230619	145500	282474410	5000	5000	5000	5000	0
259	20230619	145400	282474410	5000	5020	5020	5000	9000
260	20230619	145300	237402970	5020	5020	5020	5020	300
261	20230619	145200	235896970	5020	5020	5020	5020	0
262	20230619	145100	235896970	5020	5030	5030	5020	539
263	20230619	145000	233191170	5030	5030	5030	5030	120
264	20230619	144900	232587570	5040	5040	5040	5040	0
265	20230619	144800	232587570	5040	5040	5040	5040	0
266	20230619	144700	232587570	5040	5040	5040	5040	80
267	20230619	144600	232184370	5030	5030	5030	5030	0
268	20230619	144500	232184370	5030	5030	5030	5030	283
269	20230619	144400	230760880	5030	5030	5030	5030	24
270	20230619	144300	230640160	5010	5010	5010	5010	0
271	20230619	144200	230640160	5010	5020	5020	5010	50
272	20230619	144100	230389470	5020	5020	5020	5020	0
273	20230619	144000	230389470	5020	5020	5020	5020	0
274	20230619	143900	230389470	5020	5020	5020	5020	0
275	20230619	143800	230389470	5020	5020	5020	5020	0
276	20230619	143700	230389470	5020	5020	5020	5020	0
277	20230619	143600	230389470	5020	5020	5020	5020	0
278	20230619	143500	230389470	5020	5020	5020	5020	0
279	20230619	143400	230389470	5020	5010	5020	5010	328
280	20230619	143300	228743890	5010	5010	5010	5010	1
281	20230619	143200	228738880	5010	5010	5010	5010	100
282	20230619	143100	228237880	5010	5010	5010	5010	2
283	20230619	143000	228227860	5020	5020	5020	5020	4
284	20230619	142900	228207780	5010	5020	5020	5010	43
285	20230619	142800	227992320	5010	5010	5010	5010	0
286	20230619	142700	227992320	5010	5010	5010	5010	0
287	20230619	142600	227992320	5010	5010	5010	5010	0
288	20230619	142500	227992320	5010	5010	5020	5010	1149
289	20230619	142400	222235030	5010	5010	5010	5010	0
290	20230619	142300	222235030	5010	5010	5010	5010	619
291	20230619	142200	219133840	5010	5010	5010	5010	10
292	20230619	142100	219083740	5010	5010	5010	5010	0
293	20230619	142000	219083740	5010	5000	5010	5000	320
294	20230619	141900	217483730	5010	5000	5010	5000	101
295	20230619	141800	216978720	5010	5010	5010	5010	2
296	20230619	141700	216968700	5010	5010	5010	5010	0
297	20230619	141600	216968700	5010	5010	5010	5010	0
298	20230619	141500	216968700	5010	5010	5010	5010	861
299	20230619	141400	212655090	5010	5010	5010	5010	10
300	20230619	141300	212604990	5030	5030	5030	5030	0
301	20230619	141200	212604990	5030	5030	5030	5030	0
302	20230619	141100	212604990	5030	5030	5030	5030	0
303	20230619	141000	212604990	5030	5030	5030	5030	0
304	20230619	140900	212604990	5030	5030	5030	5030	0
305	20230619	140800	212604990	5030	5030	5030	5030	7
306	20230619	140700	212569780	5030	5030	5030	5030	0
307	20230619	140600	212569780	5030	5030	5030	5030	0
308	20230619	140500	212569780	5030	5030	5030	5030	1
309	20230619	140400	212564750	5030	5030	5030	5030	0
310	20230619	140300	212564750	5030	5030	5030	5030	5
311	20230619	140200	212539600	5030	5030	5030	5030	0
312	20230619	140100	212539600	5030	5030	5030	5030	0
313	20230619	140000	212539600	5030	5030	5030	5030	0
314	20230619	135900	212539600	5030	5030	5030	5030	0
315	20230619	135800	212539600	5030	5030	5030	5030	0
316	20230619	135700	212539600	5030	5030	5030	5030	0
317	20230619	135600	212539600	5030	5030	5030	5030	20
318	20230619	135500	212439000	5030	5030	5030	5030	0
319	20230619	135400	212439000	5030	5030	5030	5030	0
320	20230619	135300	212439000	5030	5030	5030	5030	0
321	20230619	135200	212439000	5030	5030	5030	5030	0
322	20230619	135100	212439000	5030	5030	5030	5030	0
323	20230619	135000	212439000	5030	5030	5030	5030	0
324	20230619	134900	212439000	5030	5030	5030	5030	10
325	20230619	134800	212388700	5010	5010	5010	5010	0
326	20230619	134700	212388700	5010	5010	5010	5010	189
327	20230619	134600	211441810	5010	5010	5010	5010	0
328	20230619	134500	211441810	5010	5010	5010	5010	0
329	20230619	134400	211441810	5010	5020	5020	5010	23
330	20230619	134300	211326550	5010	5010	5010	5010	0
331	20230619	134200	211326550	5010	5010	5010	5010	16
332	20230619	134100	211246390	5010	5010	5010	5010	0
333	20230619	134000	211246390	5010	5010	5010	5010	0
334	20230619	133900	211246390	5010	5010	5010	5010	0
335	20230619	133800	211246390	5010	5010	5010	5010	417
336	20230619	133700	209157220	5010	5010	5010	5010	712
337	20230619	133600	205590100	5010	5010	5010	5010	422
338	20230619	133500	203475880	5010	5010	5010	5010	0
339	20230619	133400	203475880	5010	5020	5020	5010	213
340	20230619	133300	202408400	5020	5020	5020	5020	0
341	20230619	133200	202408400	5020	5020	5020	5020	958
342	20230619	133100	197599240	5020	5020	5020	5020	0
343	20230619	133000	197599240	5020	5020	5020	5020	0
344	20230619	132900	197599240	5020	5020	5020	5020	2
345	20230619	132800	197589200	5020	5020	5020	5020	0
346	20230619	132700	197589200	5020	5010	5020	5000	1850
347	20230619	132600	188338210	5010	5010	5010	5010	40
348	20230619	132500	188137810	5010	5010	5010	5010	107
349	20230619	132400	187601740	5010	5010	5010	5010	760
350	20230619	132300	183794140	5010	5010	5010	5010	0
351	20230619	132200	183794140	5010	5010	5010	5010	0
352	20230619	132100	183794140	5010	5010	5010	5010	92
353	20230619	132000	183333220	5020	5020	5020	5020	33
354	20230619	131900	183167560	5020	5020	5020	5020	0
355	20230619	131800	183167560	5020	5020	5020	5020	182
356	20230619	131700	182253920	5020	5020	5020	5020	305
357	20230619	131600	180722820	5030	5030	5030	5030	0
358	20230619	131500	180722820	5030	5030	5030	5030	4
359	20230619	131400	180702700	5040	5040	5040	5040	0
360	20230619	131300	180702700	5040	5040	5040	5040	0
361	20230619	131200	180702700	5040	5040	5040	5040	0
362	20230619	131100	180702700	5040	5040	5040	5040	0
363	20230619	131000	180702700	5040	5040	5040	5040	1
364	20230619	130900	180697660	5010	5010	5010	5010	0
365	20230619	130800	180697660	5010	5020	5020	5010	2300
366	20230619	130700	169173580	5020	5020	5020	5020	1
367	20230619	130600	169168560	5030	5030	5030	5030	10
368	20230619	130500	169118260	5040	5040	5040	5040	0
369	20230619	130400	169118260	5040	5040	5040	5040	0
370	20230619	130300	169118260	5040	5040	5040	5040	0
371	20230619	130200	169118260	5040	5040	5040	5040	0
372	20230619	130100	169118260	5040	5040	5040	5040	2
373	20230619	130000	169108180	5040	5040	5040	5040	0
374	20230619	125900	169108180	5040	5040	5040	5040	10
375	20230619	125800	169057780	5020	5020	5020	5020	0
376	20230619	125700	169057780	5020	5020	5020	5020	0
377	20230619	125600	169057780	5020	5030	5030	5020	1370
378	20230619	125500	162179350	5040	5040	5040	5040	0
379	20230619	125400	162179350	5040	5040	5040	5040	1
380	20230619	125300	162174310	5040	5040	5040	5040	208
381	20230619	125200	161125990	5040	5040	5040	5040	7
382	20230619	125100	161090710	5040	5040	5040	5040	0
383	20230619	125000	161090710	5040	5040	5040	5040	0
384	20230619	124900	161090710	5040	5050	5050	5040	11
385	20230619	124800	161035260	5050	5050	5050	5050	0
386	20230619	124700	161035260	5050	5050	5050	5050	0
387	20230619	124600	161035260	5050	5050	5050	5050	0
388	20230619	124500	161035260	5050	5050	5050	5050	0
389	20230619	124400	161035260	5050	5050	5050	5050	0
390	20230619	124300	161035260	5050	5050	5050	5050	0
391	20230619	124200	161035260	5050	5050	5050	5050	0
392	20230619	124100	161035260	5050	5050	5050	5050	0
393	20230619	124000	161035260	5050	5050	5050	5050	1
394	20230619	123900	161030210	5050	5050	5050	5050	1
395	20230619	123800	161025160	5040	5040	5040	5040	0
396	20230619	123700	161025160	5040	5040	5040	5040	0
397	20230619	123600	161025160	5040	5040	5040	5040	0
398	20230619	123500	161025160	5040	5040	5040	5040	0
399	20230619	123400	161025160	5040	5040	5040	5040	0
400	20230619	123300	161025160	5040	5040	5040	5040	0
401	20230619	123200	161025160	5040	5030	5040	5030	210
402	20230619	123100	159968560	5030	5030	5030	5030	0
403	20230619	123000	159968560	5030	5030	5030	5030	20
404	20230619	122900	159867960	5030	5030	5030	5030	0
405	20230619	122800	159867960	5030	5030	5030	5030	994
406	20230619	122700	154868140	5020	5030	5030	5020	838
407	20230619	122600	150659000	5030	5030	5030	5030	50
408	20230619	122500	150407500	5040	5040	5040	5040	1
409	20230619	122400	150402460	5040	5040	5040	5040	33
410	20230619	122300	150236140	5040	5040	5040	5040	0
411	20230619	122200	150236140	5040	5040	5040	5040	0
412	20230619	122100	150236140	5040	5040	5040	5040	0
413	20230619	122000	150236140	5040	5040	5040	5040	0
414	20230619	121900	150236140	5040	5040	5040	5040	0
415	20230619	121800	150236140	5040	5040	5040	5040	22
416	20230619	121700	150125260	5030	5040	5040	5030	10
417	20230619	121600	150074950	5040	5040	5040	5040	0
418	20230619	121500	150074950	5040	5040	5040	5040	50
419	20230619	121400	149822950	5040	5040	5040	5040	0
420	20230619	121300	149822950	5040	5040	5040	5040	0
421	20230619	121200	149822950	5040	5040	5040	5040	0
422	20230619	121100	149822950	5040	5040	5040	5040	0
423	20230619	121000	149822950	5040	5040	5040	5040	0
424	20230619	120900	149822950	5040	5040	5040	5040	5
425	20230619	120800	149797750	5030	5030	5030	5030	0
426	20230619	120700	149797750	5030	5030	5030	5030	2
427	20230619	120600	149787690	5050	5050	5050	5050	40
428	20230619	120500	149585690	5050	5040	5050	5010	9025
429	20230619	120400	104224990	5040	5060	5060	5040	3100
430	20230619	120300	88589280	5070	5070	5070	5070	0
431	20230619	120200	88589280	5070	5070	5070	5070	0
432	20230619	120100	88589280	5070	5070	5070	5070	0
433	20230619	120000	88589280	5070	5070	5070	5070	0
434	20230619	115900	88589280	5070	5070	5070	5070	200
435	20230619	115800	87575280	5070	5070	5070	5070	0
436	20230619	115700	87575280	5070	5070	5070	5070	590
437	20230619	115600	84583980	5050	5050	5050	5050	0
438	20230619	115500	84583980	5050	5050	5050	5050	0
439	20230619	115400	84583980	5050	5050	5050	5050	0
440	20230619	115300	84583980	5050	5050	5050	5050	0
441	20230619	115200	84583980	5050	5050	5050	5050	0
442	20230619	115100	84583980	5050	5050	5050	5050	86
443	20230619	115000	84149680	5050	5050	5050	5050	0
444	20230619	114900	84149680	5050	5050	5050	5050	0
445	20230619	114800	84149680	5050	5060	5060	5050	153
446	20230619	114700	83376970	5070	5070	5070	5070	0
447	20230619	114600	83376970	5070	5070	5070	5070	1
448	20230619	114500	83371900	5070	5070	5070	5070	0
449	20230619	114400	83371900	5070	5070	5070	5070	0
450	20230619	114300	83371900	5070	5070	5070	5070	1
451	20230619	114200	83366830	5060	5060	5060	5060	0
452	20230619	114100	83366830	5060	5060	5060	5060	0
453	20230619	114000	83366830	5060	5060	5060	5060	0
454	20230619	113900	83366830	5060	5060	5060	5060	0
455	20230619	113800	83366830	5060	5060	5060	5060	0
456	20230619	113700	83366830	5060	5060	5060	5060	0
457	20230619	113600	83366830	5060	5060	5060	5060	1015
458	20230619	113500	78230930	5050	5050	5050	5050	0
459	20230619	113400	78230930	5050	5050	5050	5050	30
460	20230619	113300	78079430	5080	5080	5080	5080	0
461	20230619	113200	78079430	5080	5080	5080	5080	0
462	20230619	113100	78079430	5080	5080	5080	5080	0
463	20230619	113000	78079430	5080	5080	5080	5080	0
464	20230619	112900	78079430	5080	5080	5080	5080	0
465	20230619	112800	78079430	5080	5070	5080	5050	6019
466	20230619	112700	47653440	5080	5080	5080	5080	0
467	20230619	112600	47653440	5080	5080	5080	5080	0
468	20230619	112500	47653440	5080	5080	5080	5080	0
469	20230619	112400	47653440	5080	5080	5080	5080	1
470	20230619	112300	47648360	5080	5080	5080	5080	10
471	20230619	112200	47597560	5080	5080	5080	5080	0
472	20230619	112100	47597560	5080	5080	5080	5080	0
473	20230619	112000	47597560	5080	5080	5080	5080	0
474	20230619	111900	47597560	5080	5080	5080	5080	0
475	20230619	111800	47597560	5080	5080	5080	5080	0
476	20230619	111700	47597560	5080	5080	5080	5080	0
477	20230619	111600	47597560	5080	5080	5080	5080	0
478	20230619	111500	47597560	5080	5080	5080	5080	1
479	20230619	111400	47592480	5080	5080	5080	5080	0
480	20230619	111300	47592480	5080	5080	5080	5080	0
481	20230619	111200	47592480	5080	5080	5080	5080	0
482	20230619	111100	47592480	5080	5080	5080	5080	0
483	20230619	111000	47592480	5080	5080	5080	5080	0
484	20230619	110900	47592480	5080	5080	5080	5080	2
485	20230619	110800	47582320	5060	5060	5060	5060	0
486	20230619	110700	47582320	5060	5060	5060	5060	0
487	20230619	110600	47582320	5060	5060	5060	5060	0
488	20230619	110500	47582320	5060	5060	5060	5060	0
489	20230619	110400	47582320	5060	5060	5060	5060	0
490	20230619	110300	47582320	5060	5060	5060	5060	256
491	20230619	110200	46286960	5060	5060	5060	5060	0
492	20230619	110100	46286960	5060	5060	5060	5060	0
493	20230619	110000	46286960	5060	5060	5060	5060	0
494	20230619	105900	46286960	5060	5060	5060	5060	5
495	20230619	105800	46261660	5070	5070	5070	5070	0
496	20230619	105700	46261660	5070	5070	5070	5070	0
497	20230619	105600	46261660	5070	5070	5070	5070	1
498	20230619	105500	46256590	5060	5060	5060	5060	0
499	20230619	105400	46256590	5060	5060	5060	5060	1
500	20230619	105300	46251530	5070	5070	5070	5070	0
501	20230619	105200	46251530	5070	5060	5070	5060	262
502	20230619	105100	44923490	5070	5070	5070	5070	0
503	20230619	105000	44923490	5070	5070	5070	5070	203
504	20230619	104900	43894280	5090	5090	5090	5090	0
505	20230619	104800	43894280	5090	5090	5090	5090	0
506	20230619	104700	43894280	5090	5090	5090	5090	0
507	20230619	104600	43894280	5090	5090	5090	5090	0
508	20230619	104500	43894280	5090	5090	5090	5090	0
509	20230619	104400	43894280	5090	5090	5090	5090	1
510	20230619	104300	43889190	5090	5090	5090	5090	0
511	20230619	104200	43889190	5090	5090	5090	5090	0
512	20230619	104100	43889190	5090	5090	5090	5090	0
513	20230619	104000	43889190	5090	5090	5090	5090	0
514	20230619	103900	43889190	5090	5090	5090	5090	0
515	20230619	103800	43889190	5090	5090	5090	5090	0
516	20230619	103700	43889190	5090	5090	5090	5090	50
517	20230619	103600	43634690	5090	5090	5090	5090	0
518	20230619	103500	43634690	5090	5090	5090	5090	0
519	20230619	103400	43634690	5090	5090	5090	5090	0
520	20230619	103300	43634690	5090	5090	5090	5090	0
521	20230619	103200	43634690	5090	5090	5090	5090	0
522	20230619	103100	43634690	5090	5090	5090	5090	1
523	20230619	103000	43629600	5060	5060	5060	5060	0
524	20230619	102900	43629600	5060	5060	5060	5060	0
525	20230619	102800	43629600	5060	5060	5060	5060	0
526	20230619	102700	43629600	5060	5060	5060	5060	0
527	20230619	102600	43629600	5060	5060	5060	5060	0
528	20230619	102500	43629600	5060	5060	5060	5060	0
529	20230619	102400	43629600	5060	5070	5070	5060	1250
530	20230619	102300	37303690	5070	5070	5070	5070	20
531	20230619	102200	37202290	5070	5070	5070	5070	0
532	20230619	102100	37202290	5070	5070	5070	5070	0
533	20230619	102000	37202290	5070	5070	5070	5070	196
534	20230619	101900	36208570	5070	5070	5070	5070	0
535	20230619	101800	36208570	5070	5070	5070	5070	0
536	20230619	101700	36208570	5070	5070	5070	5070	0
537	20230619	101600	36208570	5070	5070	5070	5070	0
538	20230619	101500	36208570	5070	5070	5070	5070	0
539	20230619	101400	36208570	5070	5070	5070	5070	0
540	20230619	101300	36208570	5070	5070	5070	5070	0
541	20230619	101200	36208570	5070	5070	5070	5070	0
542	20230619	101100	36208570	5070	5070	5070	5070	0
543	20230619	101000	36208570	5070	5070	5070	5070	0
544	20230619	100900	36208570	5070	5070	5070	5070	0
545	20230619	100800	36208570	5070	5070	5070	5070	0
546	20230619	100700	36208570	5070	5070	5070	5070	0
547	20230619	100600	36208570	5070	5070	5070	5070	0
548	20230619	100500	36208570	5070	5070	5070	5070	1
549	20230619	100400	36203500	5070	5070	5070	5070	0
550	20230619	100300	36203500	5070	5070	5070	5070	0
551	20230619	100200	36203500	5070	5070	5070	5070	0
552	20230619	100100	36203500	5070	5070	5070	5070	9
553	20230619	100000	36157870	5070	5070	5070	5070	391
554	20230619	095900	34175500	5090	5090	5090	5090	1
555	20230619	095800	34170410	5080	5080	5080	5080	0
556	20230619	095700	34170410	5080	5080	5080	5080	0
557	20230619	095600	34170410	5080	5080	5080	5080	1
558	20230619	095500	34165330	5060	5060	5060	5060	0
559	20230619	095400	34165330	5060	5060	5060	5060	0
560	20230619	095300	34165330	5060	5060	5060	5060	0
561	20230619	095200	34165330	5060	5060	5060	5060	0
562	20230619	095100	34165330	5060	5060	5060	5060	0
563	20230619	095000	34165330	5060	5060	5060	5060	0
564	20230619	094900	34165330	5060	5060	5060	5060	0
565	20230619	094800	34165330	5060	5060	5060	5060	100
566	20230619	094700	33659330	5060	5070	5070	5060	500
567	20230619	094600	31128310	5070	5070	5070	5070	0
568	20230619	094500	31128310	5070	5070	5070	5070	0
569	20230619	094400	31128310	5070	5070	5070	5070	130
570	20230619	094300	30469210	5070	5070	5070	5070	0
571	20230619	094200	30469210	5070	5070	5070	5070	0
572	20230619	094100	30469210	5070	5070	5070	5070	0
573	20230619	094000	30469210	5070	5080	5080	5070	11
574	20230619	093900	30413340	5070	5080	5080	5070	301
575	20230619	093800	28884270	5080	5080	5080	5080	3
576	20230619	093700	28869030	5060	5080	5080	5060	5
577	20230619	093600	28843650	5060	5080	5080	5060	2
578	20230619	093500	28833510	5080	5080	5080	5080	1
579	20230619	093400	28828430	5060	5060	5060	5060	0
580	20230619	093300	28828430	5060	5060	5060	5060	0
581	20230619	093200	28828430	5060	5060	5060	5060	0
582	20230619	093100	28828430	5060	5060	5060	5060	0
583	20230619	093000	28828430	5060	5060	5060	5060	6
584	20230619	092900	28798070	5060	5060	5060	5060	0
585	20230619	092800	28798070	5060	5060	5060	5060	0
586	20230619	092700	28798070	5060	5060	5060	5060	0
587	20230619	092600	28798070	5060	5060	5060	5060	1827
588	20230619	092500	19553450	5060	5060	5060	5060	1
589	20230619	092400	19548390	5060	5060	5060	5060	99
590	20230619	092300	19047450	5060	5070	5070	5060	122
591	20230619	092200	18430020	5060	5070	5070	5060	249
592	20230619	092100	17167600	5070	5070	5070	5070	49
593	20230619	092000	16919170	5070	5080	5080	5070	71
594	20230619	091900	16559190	5060	5060	5060	5060	0
595	20230619	091800	16559190	5060	5060	5060	5060	0
596	20230619	091700	16559190	5060	5070	5070	5060	1611
597	20230619	091600	8402880	5100	5100	5100	5070	6
598	20230619	091500	8372310	5070	5070	5070	5070	125
599	20230619	091400	7738560	5070	5080	5080	5070	500
600	20230619	091300	5201420	5080	5080	5080	5080	0
601	20230619	091200	5201420	5080	5090	5090	5080	59
602	20230619	091100	4901120	5080	5080	5080	5080	92
603	20230619	091000	4433760	5080	5080	5080	5080	74
604	20230619	090900	4057840	5080	5080	5080	5080	0
605	20230619	090800	4057840	5080	5080	5080	5080	1
606	20230619	090700	4052760	5070	5070	5070	5070	0
607	20230619	090600	4052760	5070	5070	5070	5070	53
608	20230619	090500	3784050	5070	5070	5070	5070	0
609	20230619	090400	3784050	5070	5070	5070	5070	0
610	20230619	090300	3784050	5070	5070	5070	5070	0
611	20230619	090200	3784050	5070	5070	5070	5070	1
612	20230619	090100	3778980	5080	5100	5100	5080	7
613	20230619	090000	3743390	5070	5100	5100	5070	735