KissMeData/334890/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	203800	33500480	4645	4645	4645	4645	66
3	20230630	203700	33500480	4645	4645	4645	4645	0
4	20230630	203600	33500480	4645	4645	4645	4645	0
5	20230630	203500	33500480	4645	4645	4645	4645	0
6	20230630	203400	33500480	4645	4645	4645	4645	0
7	20230630	203300	33500480	4645	4645	4645	4645	0
8	20230630	203200	33500480	4645	4645	4645	4645	0
9	20230630	203100	33500480	4645	4645	4645	4645	0
10	20230630	203000	33500480	4645	4645	4645	4645	0
11	20230630	202900	33500480	4645	4645	4645	4645	0
12	20230630	202800	33500480	4645	4645	4645	4645	0
13	20230630	202700	33500480	4645	4645	4645	4645	0
14	20230630	202600	33500480	4645	4645	4645	4645	0
15	20230630	202500	33500480	4645	4645	4645	4645	0
16	20230630	202400	33500480	4645	4645	4645	4645	0
17	20230630	202300	33500480	4645	4645	4645	4645	0
18	20230630	202200	33500480	4645	4645	4645	4645	0
19	20230630	202100	33500480	4645	4645	4645	4645	0
20	20230630	202000	33500480	4645	4645	4645	4645	0
21	20230630	201900	33500480	4645	4645	4645	4645	0
22	20230630	201800	33500480	4645	4645	4645	4645	0
23	20230630	201700	33500480	4645	4645	4645	4645	0
24	20230630	201600	33500480	4645	4645	4645	4645	0
25	20230630	201500	33500480	4645	4645	4645	4645	0
26	20230630	201400	33500480	4645	4645	4645	4645	0
27	20230630	201300	33500480	4645	4645	4645	4645	0
28	20230630	201200	33500480	4645	4645	4645	4645	0
29	20230630	201100	33500480	4645	4645	4645	4645	0
30	20230630	201000	33500480	4645	4645	4645	4645	0
31	20230630	200900	33500480	4645	4645	4645	4645	0
32	20230630	200800	33500480	4645	4645	4645	4645	66
33	20230630	200700	33500480	4645	4645	4645	4645	0
34	20230630	200600	33500480	4645	4645	4645	4645	0
35	20230630	200500	33500480	4645	4645	4645	4645	0
36	20230630	200400	33500480	4645	4645	4645	4645	0
37	20230630	200300	33500480	4645	4645	4645	4645	0
38	20230630	200200	33500480	4645	4645	4645	4645	0
39	20230630	200100	33500480	4645	4645	4645	4645	0
40	20230630	200000	33500480	4645	4645	4645	4645	0
41	20230630	195900	33500480	4645	4645	4645	4645	0
42	20230630	195800	33500480	4645	4645	4645	4645	0
43	20230630	195700	33500480	4645	4645	4645	4645	0
44	20230630	195600	33500480	4645	4645	4645	4645	0
45	20230630	195500	33500480	4645	4645	4645	4645	0
46	20230630	195400	33500480	4645	4645	4645	4645	0
47	20230630	195300	33500480	4645	4645	4645	4645	0
48	20230630	195200	33500480	4645	4645	4645	4645	0
49	20230630	195100	33500480	4645	4645	4645	4645	0
50	20230630	195000	33500480	4645	4645	4645	4645	0
51	20230630	194900	33500480	4645	4645	4645	4645	0
52	20230630	194800	33500480	4645	4645	4645	4645	0
53	20230630	194700	33500480	4645	4645	4645	4645	0
54	20230630	194600	33500480	4645	4645	4645	4645	0
55	20230630	194500	33500480	4645	4645	4645	4645	0
56	20230630	194400	33500480	4645	4645	4645	4645	0
57	20230630	194300	33500480	4645	4645	4645	4645	0
58	20230630	194200	33500480	4645	4645	4645	4645	0
59	20230630	194100	33500480	4645	4645	4645	4645	0
60	20230630	194000	33500480	4645	4645	4645	4645	0
61	20230630	193900	33500480	4645	4645	4645	4645	0
62	20230630	193800	33500480	4645	4645	4645	4645	66
63	20230630	193700	33500480	4645	4645	4645	4645	0
64	20230630	193600	33500480	4645	4645	4645	4645	0
65	20230630	193500	33500480	4645	4645	4645	4645	0
66	20230630	193400	33500480	4645	4645	4645	4645	0
67	20230630	193300	33500480	4645	4645	4645	4645	0
68	20230630	193200	33500480	4645	4645	4645	4645	0
69	20230630	193100	33500480	4645	4645	4645	4645	0
70	20230630	193000	33500480	4645	4645	4645	4645	0
71	20230630	192900	33500480	4645	4645	4645	4645	0
72	20230630	192800	33500480	4645	4645	4645	4645	0
73	20230630	192700	33500480	4645	4645	4645	4645	0
74	20230630	192600	33500480	4645	4645	4645	4645	0
75	20230630	192500	33500480	4645	4645	4645	4645	0
76	20230630	192400	33500480	4645	4645	4645	4645	0
77	20230630	192300	33500480	4645	4645	4645	4645	0
78	20230630	192200	33500480	4645	4645	4645	4645	0
79	20230630	192100	33500480	4645	4645	4645	4645	0
80	20230630	192000	33500480	4645	4645	4645	4645	0
81	20230630	191900	33500480	4645	4645	4645	4645	0
82	20230630	191800	33500480	4645	4645	4645	4645	0
83	20230630	191700	33500480	4645	4645	4645	4645	0
84	20230630	191600	33500480	4645	4645	4645	4645	0
85	20230630	191500	33500480	4645	4645	4645	4645	0
86	20230630	191400	33500480	4645	4645	4645	4645	0
87	20230630	191300	33500480	4645	4645	4645	4645	0
88	20230630	191200	33500480	4645	4645	4645	4645	0
89	20230630	191100	33500480	4645	4645	4645	4645	0
90	20230630	191000	33500480	4645	4645	4645	4645	0
91	20230630	190900	33500480	4645	4645	4645	4645	0
92	20230630	190800	33500480	4645	4645	4645	4645	66
93	20230630	190700	33500480	4645	4645	4645	4645	0
94	20230630	190600	33500480	4645	4645	4645	4645	0
95	20230630	190500	33500480	4645	4645	4645	4645	0
96	20230630	190400	33500480	4645	4645	4645	4645	0
97	20230630	190300	33500480	4645	4645	4645	4645	0
98	20230630	190200	33500480	4645	4645	4645	4645	0
99	20230630	190100	33500480	4645	4645	4645	4645	0
100	20230630	190000	33500480	4645	4645	4645	4645	0
101	20230630	185900	33500480	4645	4645	4645	4645	0
102	20230630	185800	33500480	4645	4645	4645	4645	0
103	20230630	185700	33500480	4645	4645	4645	4645	0
104	20230630	185600	33500480	4645	4645	4645	4645	0
105	20230630	185500	33500480	4645	4645	4645	4645	0
106	20230630	185400	33500480	4645	4645	4645	4645	0
107	20230630	185300	33500480	4645	4645	4645	4645	0
108	20230630	185200	33500480	4645	4645	4645	4645	0
109	20230630	185100	33500480	4645	4645	4645	4645	0
110	20230630	185000	33500480	4645	4645	4645	4645	0
111	20230630	184900	33500480	4645	4645	4645	4645	0
112	20230630	184800	33500480	4645	4645	4645	4645	0
113	20230630	184700	33500480	4645	4645	4645	4645	0
114	20230630	184600	33500480	4645	4645	4645	4645	0
115	20230630	184500	33500480	4645	4645	4645	4645	0
116	20230630	184400	33500480	4645	4645	4645	4645	0
117	20230630	184300	33500480	4645	4645	4645	4645	0
118	20230630	184200	33500480	4645	4645	4645	4645	0
119	20230630	184100	33500480	4645	4645	4645	4645	0
120	20230630	184000	33500480	4645	4645	4645	4645	0
121	20230630	183900	33500480	4645	4645	4645	4645	0
122	20230630	183800	33500480	4645	4645	4645	4645	66
123	20230630	183700	33500480	4645	4645	4645	4645	0
124	20230630	183600	33500480	4645	4645	4645	4645	0
125	20230630	183500	33500480	4645	4645	4645	4645	0
126	20230630	183400	33500480	4645	4645	4645	4645	0
127	20230630	183300	33500480	4645	4645	4645	4645	0
128	20230630	183200	33500480	4645	4645	4645	4645	0
129	20230630	183100	33500480	4645	4645	4645	4645	0
130	20230630	183000	33500480	4645	4645	4645	4645	0
131	20230630	182900	33500480	4645	4645	4645	4645	0
132	20230630	182800	33500480	4645	4645	4645	4645	0
133	20230630	182700	33500480	4645	4645	4645	4645	0
134	20230630	182600	33500480	4645	4645	4645	4645	0
135	20230630	182500	33500480	4645	4645	4645	4645	0
136	20230630	182400	33500480	4645	4645	4645	4645	0
137	20230630	182300	33500480	4645	4645	4645	4645	0
138	20230630	182200	33500480	4645	4645	4645	4645	0
139	20230630	182100	33500480	4645	4645	4645	4645	0
140	20230630	182000	33500480	4645	4645	4645	4645	0
141	20230630	181900	33500480	4645	4645	4645	4645	0
142	20230630	181800	33500480	4645	4645	4645	4645	0
143	20230630	181700	33500480	4645	4645	4645	4645	0
144	20230630	181600	33500480	4645	4645	4645	4645	0
145	20230630	181500	33500480	4645	4645	4645	4645	0
146	20230630	181400	33500480	4645	4645	4645	4645	0
147	20230630	181300	33500480	4645	4645	4645	4645	0
148	20230630	181200	33500480	4645	4645	4645	4645	0
149	20230630	181100	33500480	4645	4645	4645	4645	0
150	20230630	181000	33500480	4645	4645	4645	4645	0
151	20230630	180900	33500480	4645	4645	4645	4645	0
152	20230630	180800	33500480	4645	4645	4645	4645	66
153	20230630	180700	33500480	4645	4645	4645	4645	0
154	20230630	180600	33500480	4645	4645	4645	4645	0
155	20230630	180500	33500480	4645	4645	4645	4645	0
156	20230630	180400	33500480	4645	4645	4645	4645	0
157	20230630	180300	33500480	4645	4645	4645	4645	0
158	20230630	180200	33500480	4645	4645	4645	4645	0
159	20230630	180100	33500480	4645	4645	4645	4645	0
160	20230630	180000	33500480	4645	4645	4645	4645	0
161	20230630	175900	33500480	4645	4645	4645	4645	0
162	20230630	175800	33500480	4645	4645	4645	4645	0
163	20230630	175700	33500480	4645	4645	4645	4645	0
164	20230630	175600	33500480	4645	4645	4645	4645	0
165	20230630	175500	33500480	4645	4645	4645	4645	0
166	20230630	175400	33500480	4645	4645	4645	4645	0
167	20230630	175300	33500480	4645	4645	4645	4645	0
168	20230630	175200	33500480	4645	4645	4645	4645	0
169	20230630	175100	33500480	4645	4645	4645	4645	0
170	20230630	175000	33500480	4645	4645	4645	4645	0
171	20230630	174900	33500480	4645	4645	4645	4645	0
172	20230630	174800	33500480	4645	4645	4645	4645	0
173	20230630	174700	33500480	4645	4645	4645	4645	0
174	20230630	174600	33500480	4645	4645	4645	4645	0
175	20230630	174500	33500480	4645	4645	4645	4645	0
176	20230630	174400	33500480	4645	4645	4645	4645	0
177	20230630	174300	33500480	4645	4645	4645	4645	0
178	20230630	174200	33500480	4645	4645	4645	4645	0
179	20230630	174100	33500480	4645	4645	4645	4645	0
180	20230630	174000	33500480	4645	4645	4645	4645	0
181	20230630	173900	33500480	4645	4645	4645	4645	0
182	20230630	173800	33500480	4645	4645	4645	4645	66
183	20230630	173700	33500480	4645	4645	4645	4645	0
184	20230630	173600	33500480	4645	4645	4645	4645	0
185	20230630	173500	33500480	4645	4645	4645	4645	0
186	20230630	173400	33500480	4645	4645	4645	4645	0
187	20230630	173300	33500480	4645	4645	4645	4645	0
188	20230630	173200	33500480	4645	4645	4645	4645	0
189	20230630	173100	33500480	4645	4645	4645	4645	0
190	20230630	173000	33500480	4645	4645	4645	4645	0
191	20230630	172900	33500480	4645	4645	4645	4645	0
192	20230630	172800	33500480	4645	4645	4645	4645	0
193	20230630	172700	33500480	4645	4645	4645	4645	0
194	20230630	172600	33500480	4645	4645	4645	4645	0
195	20230630	172500	33500480	4645	4645	4645	4645	0
196	20230630	172400	33500480	4645	4645	4645	4645	0
197	20230630	172300	33500480	4645	4645	4645	4645	0
198	20230630	172200	33500480	4645	4645	4645	4645	0
199	20230630	172100	33500480	4645	4645	4645	4645	0
200	20230630	172000	33500480	4645	4645	4645	4645	0
201	20230630	171900	33500480	4645	4645	4645	4645	0
202	20230630	171800	33500480	4645	4645	4645	4645	0
203	20230630	171700	33500480	4645	4645	4645	4645	0
204	20230630	171600	33500480	4645	4645	4645	4645	0
205	20230630	171500	33500480	4645	4645	4645	4645	0
206	20230630	171400	33500480	4645	4645	4645	4645	0
207	20230630	171300	33500480	4645	4645	4645	4645	0
208	20230630	171200	33500480	4645	4645	4645	4645	0
209	20230630	171100	33500480	4645	4645	4645	4645	0
210	20230630	171000	33500480	4645	4645	4645	4645	0
211	20230630	170900	33500480	4645	4645	4645	4645	0
212	20230630	170800	33500480	4645	4645	4645	4645	66
213	20230630	170700	33500480	4645	4645	4645	4645	0
214	20230630	170600	33500480	4645	4645	4645	4645	0
215	20230630	170500	33500480	4645	4645	4645	4645	0
216	20230630	170400	33500480	4645	4645	4645	4645	0
217	20230630	170300	33500480	4645	4645	4645	4645	0
218	20230630	170200	33500480	4645	4645	4645	4645	0
219	20230630	170100	33500480	4645	4645	4645	4645	0
220	20230630	170000	33500480	4645	4645	4645	4645	0
221	20230630	165900	33500480	4645	4645	4645	4645	0
222	20230630	165800	33500480	4645	4645	4645	4645	0
223	20230630	165700	33500480	4645	4645	4645	4645	0
224	20230630	165600	33500480	4645	4645	4645	4645	0
225	20230630	165500	33500480	4645	4645	4645	4645	0
226	20230630	165400	33500480	4645	4645	4645	4645	0
227	20230630	165300	33500480	4645	4645	4645	4645	0
228	20230630	165200	33500480	4645	4645	4645	4645	0
229	20230630	165100	33500480	4645	4645	4645	4645	0
230	20230630	165000	33500480	4645	4645	4645	4645	0
231	20230630	164900	33500480	4645	4645	4645	4645	0
232	20230630	164800	33500480	4645	4645	4645	4645	0
233	20230630	164700	33500480	4645	4645	4645	4645	0
234	20230630	164600	33500480	4645	4645	4645	4645	0
235	20230630	164500	33500480	4645	4645	4645	4645	0
236	20230630	164400	33500480	4645	4645	4645	4645	0
237	20230630	164300	33500480	4645	4645	4645	4645	0
238	20230630	164200	33500480	4645	4645	4645	4645	0
239	20230630	164100	33500480	4645	4645	4645	4645	0
240	20230630	164000	33500480	4645	4645	4645	4645	0
241	20230630	163900	33500480	4645	4645	4645	4645	0
242	20230630	163800	33500480	4645	4645	4645	4645	66
243	20230630	163700	33500480	4645	4645	4645	4645	0
244	20230630	163600	33500480	4645	4645	4645	4645	0
245	20230630	163500	33500480	4645	4645	4645	4645	0
246	20230630	163400	33500480	4645	4645	4645	4645	0
247	20230630	163300	33500480	4645	4645	4645	4645	0
248	20230630	163200	33500480	4645	4645	4645	4645	0
249	20230630	163100	33500480	4645	4645	4645	4645	0
250	20230630	163000	33500480	4645	4645	4645	4645	0
251	20230630	162900	33500480	4645	4645	4645	4645	0
252	20230630	162800	33500480	4645	4645	4645	4645	0
253	20230630	162700	33500480	4645	4645	4645	4645	0
254	20230630	162600	33500480	4645	4645	4645	4645	0
255	20230630	162500	33500480	4645	4645	4645	4645	0
256	20230630	162400	33500480	4645	4645	4645	4645	0
257	20230630	162300	33500480	4645	4645	4645	4645	0
258	20230630	162200	33500480	4645	4645	4645	4645	0
259	20230630	162100	33500480	4645	4645	4645	4645	0
260	20230630	162000	33500480	4645	4645	4645	4645	0
261	20230630	161900	33500480	4645	4645	4645	4645	0
262	20230630	161800	33500480	4645	4645	4645	4645	0
263	20230630	161700	33500480	4645	4645	4645	4645	0
264	20230630	161600	33500480	4645	4645	4645	4645	0
265	20230630	161500	33500480	4645	4645	4645	4645	0
266	20230630	161400	33500480	4645	4645	4645	4645	0
267	20230630	161300	33500480	4645	4645	4645	4645	0
268	20230630	161200	33500480	4645	4645	4645	4645	0
269	20230630	161100	33500480	4645	4645	4645	4645	0
270	20230630	161000	33500480	4645	4645	4645	4645	0
271	20230630	160900	33500480	4645	4645	4645	4645	0
272	20230630	160800	33500480	4645	4645	4645	4645	66
273	20230630	160700	33500480	4645	4645	4645	4645	0
274	20230630	160600	33500480	4645	4645	4645	4645	0
275	20230630	160500	33500480	4645	4645	4645	4645	0
276	20230630	160400	33500480	4645	4645	4645	4645	0
277	20230630	160300	33500480	4645	4645	4645	4645	0
278	20230630	160200	33500480	4645	4645	4645	4645	0
279	20230630	160100	33500480	4645	4645	4645	4645	0
280	20230630	160000	33500480	4645	4645	4645	4645	0
281	20230630	155900	33500480	4645	4645	4645	4645	0
282	20230630	155800	33500480	4645	4645	4645	4645	0
283	20230630	155700	33500480	4645	4645	4645	4645	0
284	20230630	155600	33500480	4645	4645	4645	4645	0
285	20230630	155500	33500480	4645	4645	4645	4645	0
286	20230630	155400	33500480	4645	4645	4645	4645	0
287	20230630	155300	33500480	4645	4645	4645	4645	0
288	20230630	155200	33500480	4645	4645	4645	4645	0
289	20230630	155100	33500480	4645	4645	4645	4645	0
290	20230630	155000	33500480	4645	4645	4645	4645	0
291	20230630	154900	33500480	4645	4645	4645	4645	0
292	20230630	154800	33500480	4645	4645	4645	4645	0
293	20230630	154700	33500480	4645	4645	4645	4645	0
294	20230630	154600	33500480	4645	4645	4645	4645	0
295	20230630	154500	33500480	4645	4645	4645	4645	0
296	20230630	154400	33500480	4645	4645	4645	4645	0
297	20230630	154300	33500480	4645	4645	4645	4645	0
298	20230630	154200	33500480	4645	4645	4645	4645	0
299	20230630	154100	33500480	4645	4645	4645	4645	0
300	20230630	154000	33500480	4645	4645	4645	4645	0
301	20230630	153900	33500480	4645	4645	4645	4645	0
302	20230630	153800	33500480	4645	4645	4645	4645	66
303	20230630	153700	33500480	4645	4645	4645	4645	0
304	20230630	153600	33500480	4645	4645	4645	4645	0
305	20230630	153500	33500480	4645	4645	4645	4645	0
306	20230630	153400	33500480	4645	4645	4645	4645	0
307	20230630	153300	33500480	4645	4645	4645	4645	0
308	20230630	153200	33500480	4645	4645	4645	4645	0
309	20230630	153100	33500480	4645	4645	4645	4645	0
310	20230630	153000	33500480	4645	4645	4645	4645	66
311	20230630	152900	33193910	4645	4645	4645	4645	0
312	20230630	152800	33193910	4645	4645	4645	4645	0
313	20230630	152700	33193910	4645	4645	4645	4645	0
314	20230630	152600	33193910	4645	4645	4645	4645	0
315	20230630	152500	33193910	4645	4645	4645	4645	0
316	20230630	152400	33193910	4645	4645	4645	4645	0
317	20230630	152300	33193910	4645	4645	4645	4645	0
318	20230630	152200	33193910	4645	4645	4645	4645	0
319	20230630	152100	33193910	4645	4645	4645	4645	0
320	20230630	152000	33193910	4645	4645	4645	4645	0
321	20230630	151900	33193910	4645	4645	4645	4645	0
322	20230630	151800	33193910	4645	4645	4645	4645	0
323	20230630	151700	33193910	4645	4645	4645	4645	0
324	20230630	151600	33193910	4645	4645	4645	4645	1
325	20230630	151500	33189265	4645	4645	4645	4645	0
326	20230630	151400	33189265	4645	4645	4645	4645	0
327	20230630	151300	33189265	4645	4645	4645	4645	0
328	20230630	151200	33189265	4645	4645	4645	4645	0
329	20230630	151100	33189265	4645	4645	4645	4645	0
330	20230630	151000	33189265	4645	4645	4645	4645	0
331	20230630	150900	33189265	4645	4645	4645	4645	0
332	20230630	150800	33189265	4645	4645	4645	4645	0
333	20230630	150700	33189265	4645	4645	4645	4645	0
334	20230630	150600	33189265	4645	4645	4645	4645	0
335	20230630	150500	33189265	4645	4645	4645	4645	0
336	20230630	150400	33189265	4645	4645	4645	4645	0
337	20230630	150300	33189265	4645	4645	4645	4645	0
338	20230630	150200	33189265	4645	4645	4645	4645	0
339	20230630	150100	33189265	4645	4645	4645	4645	0
340	20230630	150000	33189265	4645	4645	4645	4645	1
341	20230630	145900	33184620	4645	4645	4645	4645	0
342	20230630	145800	33184620	4645	4645	4645	4645	2
343	20230630	145700	33175330	4645	4645	4645	4645	0
344	20230630	145600	33175330	4645	4640	4645	4640	27
345	20230630	145500	33050015	4645	4645	4645	4645	0
346	20230630	145400	33050015	4645	4645	4645	4645	3
347	20230630	145300	33036080	4645	4645	4645	4645	9
348	20230630	145200	32994275	4645	4645	4645	4645	0
349	20230630	145100	32994275	4645	4645	4645	4645	33
350	20230630	145000	32840990	4645	4645	4645	4645	108
351	20230630	144900	32339330	4645	4645	4645	4645	0
352	20230630	144800	32339330	4645	4645	4645	4645	0
353	20230630	144700	32339330	4645	4645	4645	4645	0
354	20230630	144600	32339330	4645	4645	4645	4645	0
355	20230630	144500	32339330	4645	4645	4645	4645	1
356	20230630	144400	32334685	4645	4645	4645	4645	0
357	20230630	144300	32334685	4645	4645	4645	4645	4
358	20230630	144200	32316105	4645	4645	4645	4645	11
359	20230630	144100	32265010	4645	4645	4645	4645	0
360	20230630	144000	32265010	4645	4645	4645	4645	38
361	20230630	143900	32088500	4645	4645	4645	4645	67
362	20230630	143800	31777285	4645	4645	4645	4645	58
363	20230630	143700	31507875	4640	4640	4640	4640	195
364	20230630	143600	30603075	4645	4645	4645	4645	0
365	20230630	143500	30603075	4645	4645	4645	4645	0
366	20230630	143400	30603075	4645	4645	4645	4645	0
367	20230630	143300	30603075	4645	4645	4645	4645	0
368	20230630	143200	30603075	4645	4645	4645	4645	0
369	20230630	143100	30603075	4645	4645	4645	4645	0
370	20230630	143000	30603075	4645	4645	4645	4645	0
371	20230630	142900	30603075	4645	4645	4645	4645	0
372	20230630	142800	30603075	4645	4645	4645	4645	0
373	20230630	142700	30603075	4645	4645	4645	4645	0
374	20230630	142600	30603075	4645	4645	4645	4645	0
375	20230630	142500	30603075	4645	4645	4645	4645	0
376	20230630	142400	30603075	4645	4645	4645	4645	0
377	20230630	142300	30603075	4645	4645	4645	4645	1
378	20230630	142200	30598430	4645	4645	4645	4645	0
379	20230630	142100	30598430	4645	4645	4645	4645	2
380	20230630	142000	30589140	4645	4645	4645	4645	0
381	20230630	141900	30589140	4645	4645	4645	4645	8
382	20230630	141800	30551980	4645	4645	4645	4645	0
383	20230630	141700	30551980	4645	4645	4645	4645	25
384	20230630	141600	30435855	4635	4635	4635	4635	83
385	20230630	141500	30051150	4635	4635	4635	4635	500
386	20230630	141400	27733650	4635	4635	4635	4635	0
387	20230630	141300	27733650	4635	4635	4635	4635	0
388	20230630	141200	27733650	4635	4635	4635	4635	2
389	20230630	141100	27724380	4635	4635	4635	4635	0
390	20230630	141000	27724380	4635	4635	4635	4635	6
391	20230630	140900	27696570	4635	4635	4635	4635	0
392	20230630	140800	27696570	4635	4635	4635	4635	19
393	20230630	140700	27608505	4635	4635	4635	4635	0
394	20230630	140600	27608505	4635	4635	4635	4635	64
395	20230630	140500	27311865	4630	4635	4635	4630	213
396	20230630	140400	26325665	4635	4635	4635	4635	0
397	20230630	140300	26325665	4635	4635	4635	4635	6
398	20230630	140200	26297855	4635	4635	4635	4635	0
399	20230630	140100	26297855	4635	4635	4635	4635	21
400	20230630	140000	26200520	4635	4635	4635	4635	0
401	20230630	135900	26200520	4635	4635	4635	4635	71
402	20230630	135800	25871435	4640	4640	4640	4640	0
403	20230630	135700	25871435	4640	4635	4640	4635	1021
404	20230630	135600	21137920	4640	4640	4640	4640	0
405	20230630	135500	21137920	4640	4640	4640	4640	0
406	20230630	135400	21137920	4640	4640	4640	4640	0
407	20230630	135300	21137920	4640	4640	4640	4640	0
408	20230630	135200	21137920	4640	4640	4640	4640	0
409	20230630	135100	21137920	4640	4640	4640	4640	0
410	20230630	135000	21137920	4640	4640	4640	4640	0
411	20230630	134900	21137920	4640	4640	4640	4640	0
412	20230630	134800	21137920	4640	4640	4640	4640	0
413	20230630	134700	21137920	4640	4640	4640	4640	0
414	20230630	134600	21137920	4640	4640	4640	4640	0
415	20230630	134500	21137920	4640	4640	4640	4640	0
416	20230630	134400	21137920	4640	4640	4640	4640	0
417	20230630	134300	21137920	4640	4640	4640	4640	0
418	20230630	134200	21137920	4640	4640	4640	4640	0
419	20230630	134100	21137920	4640	4640	4640	4640	0
420	20230630	134000	21137920	4640	4640	4640	4640	0
421	20230630	133900	21137920	4640	4640	4640	4640	1
422	20230630	133800	21133280	4645	4645	4645	4645	0
423	20230630	133700	21133280	4645	4645	4645	4645	3
424	20230630	133600	21119345	4645	4645	4645	4645	0
425	20230630	133500	21119345	4645	4645	4645	4645	10
426	20230630	133400	21072895	4640	4640	4640	4640	32
427	20230630	133300	20924415	4640	4640	4640	4640	1
428	20230630	133200	20919775	4640	4640	4640	4640	90
429	20230630	133100	20502175	4640	4640	4640	4640	22
430	20230630	133000	20400095	4640	4640	4640	4640	0
431	20230630	132900	20400095	4640	4640	4640	4640	69
432	20230630	132800	20079935	4640	4640	4640	4640	230
433	20230630	132700	19012735	4635	4640	4640	4635	767
434	20230630	132600	15455900	4645	4645	4645	4645	0
435	20230630	132500	15455900	4645	4645	4645	4645	0
436	20230630	132400	15455900	4645	4645	4645	4645	0
437	20230630	132300	15455900	4645	4645	4645	4645	0
438	20230630	132200	15455900	4645	4645	4645	4645	1
439	20230630	132100	15451255	4645	4645	4645	4645	0
440	20230630	132000	15451255	4645	4645	4645	4645	3
441	20230630	131900	15437320	4645	4645	4645	4645	0
442	20230630	131800	15437320	4645	4645	4645	4645	10
443	20230630	131700	15390870	4645	4645	4645	4645	0
444	20230630	131600	15390870	4645	4645	4645	4645	32
445	20230630	131500	15242230	4645	4645	4645	4645	107
446	20230630	131400	14745215	4645	4645	4645	4645	357
447	20230630	131300	13086950	4645	4645	4645	4645	0
448	20230630	131200	13086950	4645	4645	4645	4645	0
449	20230630	131100	13086950	4645	4645	4645	4645	0
450	20230630	131000	13086950	4645	4645	4645	4645	0
451	20230630	130900	13086950	4645	4645	4645	4645	0
452	20230630	130800	13086950	4645	4645	4645	4645	0
453	20230630	130700	13086950	4645	4640	4645	4640	2
454	20230630	130600	13077665	4645	4645	4645	4645	0
455	20230630	130500	13077665	4645	4645	4645	4645	0
456	20230630	130400	13077665	4645	4645	4645	4645	0
457	20230630	130300	13077665	4645	4645	4645	4645	1
458	20230630	130200	13073020	4645	4645	4645	4645	0
459	20230630	130100	13073020	4645	4645	4645	4645	0
460	20230630	130000	13073020	4645	4645	4645	4645	0
461	20230630	125900	13073020	4645	4645	4645	4645	0
462	20230630	125800	13073020	4645	4645	4645	4645	0
463	20230630	125700	13073020	4645	4645	4645	4645	0
464	20230630	125600	13073020	4645	4645	4645	4645	0
465	20230630	125500	13073020	4645	4645	4645	4645	0
466	20230630	125400	13073020	4645	4645	4645	4645	1
467	20230630	125300	13068375	4645	4645	4645	4645	0
468	20230630	125200	13068375	4645	4645	4645	4645	1
469	20230630	125100	13063730	4645	4645	4645	4645	5
470	20230630	125000	13040505	4645	4645	4645	4645	0
471	20230630	124900	13040505	4645	4645	4645	4645	15
472	20230630	124800	12970830	4645	4645	4645	4645	50
473	20230630	124700	12738580	4645	4645	4645	4645	0
474	20230630	124600	12738580	4645	4645	4645	4645	0
475	20230630	124500	12738580	4645	4645	4645	4645	0
476	20230630	124400	12738580	4645	4645	4645	4645	0
477	20230630	124300	12738580	4645	4645	4645	4645	0
478	20230630	124200	12738580	4645	4645	4645	4645	0
479	20230630	124100	12738580	4645	4645	4645	4645	0
480	20230630	124000	12738580	4645	4645	4645	4645	0
481	20230630	123900	12738580	4645	4645	4645	4645	0
482	20230630	123800	12738580	4645	4645	4645	4645	0
483	20230630	123700	12738580	4645	4645	4645	4645	0
484	20230630	123600	12738580	4645	4645	4645	4645	0
485	20230630	123500	12738580	4645	4645	4645	4645	0
486	20230630	123400	12738580	4645	4645	4645	4645	0
487	20230630	123300	12738580	4645	4645	4645	4645	0
488	20230630	123200	12738580	4645	4645	4645	4645	0
489	20230630	123100	12738580	4645	4645	4645	4645	0
490	20230630	123000	12738580	4645	4645	4645	4645	0
491	20230630	122900	12738580	4645	4645	4645	4645	0
492	20230630	122800	12738580	4645	4645	4645	4645	1
493	20230630	122700	12733935	4645	4645	4645	4645	0
494	20230630	122600	12733935	4645	4645	4645	4645	3
495	20230630	122500	12720000	4645	4645	4645	4645	9
496	20230630	122400	12678195	4645	4645	4645	4645	0
497	20230630	122300	12678195	4645	4645	4645	4645	30
498	20230630	122200	12538845	4645	4645	4645	4645	0
499	20230630	122100	12538845	4645	4645	4645	4645	101
500	20230630	122000	12069700	4645	4645	4645	4645	0
501	20230630	121900	12069700	4645	4645	4645	4645	0
502	20230630	121800	12069700	4645	4645	4645	4645	0
503	20230630	121700	12069700	4645	4645	4645	4645	0
504	20230630	121600	12069700	4645	4645	4645	4645	0
505	20230630	121500	12069700	4645	4645	4645	4645	0
506	20230630	121400	12069700	4645	4645	4645	4645	0
507	20230630	121300	12069700	4645	4645	4645	4645	0
508	20230630	121200	12069700	4645	4645	4645	4645	0
509	20230630	121100	12069700	4645	4645	4645	4645	0
510	20230630	121000	12069700	4645	4645	4645	4645	1
511	20230630	120900	12065055	4645	4645	4645	4645	0
512	20230630	120800	12065055	4645	4645	4645	4645	0
513	20230630	120700	12065055	4645	4645	4645	4645	0
514	20230630	120600	12065055	4645	4645	4645	4645	0
515	20230630	120500	12065055	4645	4645	4645	4645	0
516	20230630	120400	12065055	4645	4645	4645	4645	0
517	20230630	120300	12065055	4645	4645	4645	4645	0
518	20230630	120200	12065055	4645	4645	4645	4645	1
519	20230630	120100	12060410	4645	4645	4645	4645	3
520	20230630	120000	12046475	4645	4645	4645	4645	0
521	20230630	115900	12046475	4645	4645	4645	4645	10
522	20230630	115800	12000025	4640	4640	4640	4640	3
523	20230630	115700	11986105	4645	4645	4645	4645	30
524	20230630	115600	11846755	4635	4640	4640	4635	98
525	20230630	115500	11392490	4645	4645	4645	4645	0
526	20230630	115400	11392490	4645	4645	4645	4645	0
527	20230630	115300	11392490	4645	4645	4645	4645	0
528	20230630	115200	11392490	4645	4645	4645	4645	0
529	20230630	115100	11392490	4645	4645	4645	4645	0
530	20230630	115000	11392490	4645	4645	4645	4645	0
531	20230630	114900	11392490	4645	4645	4645	4645	0
532	20230630	114800	11392490	4645	4645	4645	4645	0
533	20230630	114700	11392490	4645	4645	4645	4645	0
534	20230630	114600	11392490	4645	4645	4645	4645	0
535	20230630	114500	11392490	4645	4645	4645	4645	0
536	20230630	114400	11392490	4645	4645	4645	4645	0
537	20230630	114300	11392490	4645	4645	4645	4645	0
538	20230630	114200	11392490	4645	4645	4645	4645	0
539	20230630	114100	11392490	4645	4645	4645	4645	0
540	20230630	114000	11392490	4645	4645	4645	4645	2
541	20230630	113900	11383200	4645	4645	4645	4645	0
542	20230630	113800	11383200	4645	4645	4645	4645	7
543	20230630	113700	11350685	4645	4645	4645	4645	0
544	20230630	113600	11350685	4645	4645	4645	4645	22
545	20230630	113500	11248495	4645	4645	4645	4645	72
546	20230630	113400	10914055	4645	4645	4645	4645	240
547	20230630	113300	9799255	4645	4645	4645	4645	0
548	20230630	113200	9799255	4645	4645	4645	4645	0
549	20230630	113100	9799255	4645	4645	4645	4645	0
550	20230630	113000	9799255	4645	4645	4645	4645	0
551	20230630	112900	9799255	4645	4645	4645	4645	0
552	20230630	112800	9799255	4645	4645	4645	4645	0
553	20230630	112700	9799255	4645	4645	4645	4645	0
554	20230630	112600	9799255	4645	4645	4645	4645	0
555	20230630	112500	9799255	4645	4645	4645	4645	0
556	20230630	112400	9799255	4645	4645	4645	4645	0
557	20230630	112300	9799255	4645	4645	4645	4645	0
558	20230630	112200	9799255	4645	4645	4645	4645	2
559	20230630	112100	9789965	4645	4645	4645	4645	0
560	20230630	112000	9789965	4645	4645	4645	4645	6
561	20230630	111900	9762095	4645	4645	4645	4645	0
562	20230630	111800	9762095	4645	4645	4645	4645	0
563	20230630	111700	9762095	4645	4645	4645	4645	0
564	20230630	111600	9762095	4645	4645	4645	4645	0
565	20230630	111500	9762095	4645	4645	4645	4645	0
566	20230630	111400	9762095	4645	4645	4645	4645	0
567	20230630	111300	9762095	4645	4645	4645	4645	0
568	20230630	111200	9762095	4645	4645	4645	4645	0
569	20230630	111100	9762095	4645	4645	4645	4645	1
570	20230630	111000	9757450	4640	4640	4640	4640	1
571	20230630	110900	9752810	4645	4645	4645	4645	0
572	20230630	110800	9752810	4645	4645	4645	4645	0
573	20230630	110700	9752810	4645	4645	4645	4645	0
574	20230630	110600	9752810	4645	4645	4645	4645	0
575	20230630	110500	9752810	4645	4645	4645	4645	0
576	20230630	110400	9752810	4645	4645	4645	4645	0
577	20230630	110300	9752810	4645	4645	4645	4645	0
578	20230630	110200	9752810	4645	4645	4645	4645	0
579	20230630	110100	9752810	4645	4645	4645	4645	0
580	20230630	110000	9752810	4645	4645	4645	4645	0
581	20230630	105900	9752810	4645	4645	4645	4645	0
582	20230630	105800	9752810	4645	4645	4645	4645	0
583	20230630	105700	9752810	4645	4645	4645	4645	0
584	20230630	105600	9752810	4645	4645	4645	4645	0
585	20230630	105500	9752810	4645	4645	4645	4645	0
586	20230630	105400	9752810	4645	4645	4645	4645	0
587	20230630	105300	9752810	4645	4645	4645	4645	0
588	20230630	105200	9752810	4645	4645	4645	4645	1
589	20230630	105100	9748165	4645	4645	4645	4645	0
590	20230630	105000	9748165	4645	4645	4645	4645	2
591	20230630	104900	9738875	4645	4645	4645	4645	0
592	20230630	104800	9738875	4645	4645	4645	4645	4
593	20230630	104700	9720295	4645	4645	4645	4645	13
594	20230630	104600	9659910	4645	4645	4645	4645	0
595	20230630	104500	9659910	4645	4645	4645	4645	45
596	20230630	104400	9450885	4645	4645	4645	4645	150
597	20230630	104300	8754135	4645	4645	4645	4645	0
598	20230630	104200	8754135	4645	4645	4645	4645	0
599	20230630	104100	8754135	4645	4645	4645	4645	1
600	20230630	104000	8749490	4645	4645	4645	4645	0
601	20230630	103900	8749490	4645	4645	4645	4645	2
602	20230630	103800	8740200	4645	4645	4645	4645	0
603	20230630	103700	8740200	4645	4645	4645	4645	0
604	20230630	103600	8740200	4645	4645	4645	4645	0
605	20230630	103500	8740200	4645	4645	4645	4645	0
606	20230630	103400	8740200	4645	4645	4645	4645	0
607	20230630	103300	8740200	4645	4645	4645	4645	0
608	20230630	103200	8740200	4645	4645	4645	4645	0
609	20230630	103100	8740200	4645	4645	4645	4645	0
610	20230630	103000	8740200	4645	4645	4645	4645	0
611	20230630	102900	8740200	4645	4645	4645	4645	0
612	20230630	102800	8740200	4645	4645	4645	4645	0
613	20230630	102700	8740200	4645	4645	4645	4645	0
614	20230630	102600	8740200	4645	4645	4645	4645	0
615	20230630	102500	8740200	4645	4645	4645	4645	0
616	20230630	102400	8740200	4645	4645	4645	4645	0
617	20230630	102300	8740200	4645	4645	4645	4645	0
618	20230630	102200	8740200	4645	4645	4645	4645	0
619	20230630	102100	8740200	4645	4645	4645	4645	0
620	20230630	102000	8740200	4645	4645	4645	4645	0
621	20230630	101900	8740200	4645	4645	4645	4645	0
622	20230630	101800	8740200	4645	4645	4645	4645	0
623	20230630	101700	8740200	4645	4645	4645	4645	0
624	20230630	101600	8740200	4645	4645	4645	4645	0
625	20230630	101500	8740200	4645	4645	4645	4645	0
626	20230630	101400	8740200	4645	4645	4645	4645	0
627	20230630	101300	8740200	4645	4645	4645	4645	0
628	20230630	101200	8740200	4645	4645	4645	4645	0
629	20230630	101100	8740200	4645	4645	4645	4645	0
630	20230630	101000	8740200	4645	4645	4645	4645	0
631	20230630	100900	8740200	4645	4645	4645	4645	0
632	20230630	100800	8740200	4645	4645	4645	4645	0
633	20230630	100700	8740200	4645	4645	4645	4645	0
634	20230630	100600	8740200	4645	4645	4645	4645	0
635	20230630	100500	8740200	4645	4645	4645	4645	0
636	20230630	100400	8740200	4645	4645	4645	4645	0
637	20230630	100300	8740200	4645	4645	4645	4645	0
638	20230630	100200	8740200	4645	4645	4645	4645	1
639	20230630	100100	8735555	4645	4645	4645	4645	1
640	20230630	100000	8730910	4645	4645	4645	4645	0
641	20230630	095900	8730910	4645	4645	4645	4645	0
642	20230630	095800	8730910	4645	4645	4645	4645	0
643	20230630	095700	8730910	4645	4645	4645	4645	0
644	20230630	095600	8730910	4645	4645	4645	4645	0
645	20230630	095500	8730910	4645	4645	4645	4645	0
646	20230630	095400	8730910	4645	4645	4645	4645	0
647	20230630	095300	8730910	4645	4645	4645	4645	3
648	20230630	095200	8716975	4645	4645	4645	4645	0
649	20230630	095100	8716975	4645	4645	4645	4645	7
650	20230630	095000	8684460	4645	4645	4645	4645	0
651	20230630	094900	8684460	4645	4645	4645	4645	26
652	20230630	094800	8563690	4645	4645	4645	4645	0
653	20230630	094700	8563690	4645	4645	4645	4645	160
654	20230630	094600	7820490	4645	4635	4645	4635	78
655	20230630	094500	7458800	4645	4645	4645	4645	7
656	20230630	094400	7426285	4645	4645	4645	4645	25
657	20230630	094300	7310160	4645	4645	4645	4645	82
658	20230630	094200	6929270	4650	4650	4650	4650	1
659	20230630	094100	6924620	4650	4650	4650	4650	0
660	20230630	094000	6924620	4650	4650	4650	4650	2
661	20230630	093900	6915320	4650	4650	4650	4650	0
662	20230630	093800	6915320	4650	4650	4650	4650	16
663	20230630	093700	6840920	4650	4650	4650	4650	0
664	20230630	093600	6840920	4650	4650	4650	4650	14
665	20230630	093500	6775820	4645	4645	4645	4645	0
666	20230630	093400	6775820	4645	4645	4645	4645	1
667	20230630	093300	6771175	4645	4645	4650	4645	115
668	20230630	093200	6236820	4645	4645	4645	4645	0
669	20230630	093100	6236820	4645	4645	4645	4645	78
670	20230630	093000	5874510	4645	4645	4645	4645	0
671	20230630	092900	5874510	4645	4645	4645	4645	79
672	20230630	092800	5507555	4645	4645	4645	4645	51
673	20230630	092700	5270660	4635	4635	4635	4635	1
674	20230630	092600	5266025	4645	4630	4645	4625	1031
675	20230630	092500	492525	4635	4635	4635	4635	2
676	20230630	092400	483255	4635	4635	4635	4635	0
677	20230630	092300	483255	4635	4630	4635	4630	26
678	20230630	092200	362845	4660	4660	4660	4660	0
679	20230630	092100	362845	4660	4660	4660	4660	0
680	20230630	092000	362845	4660	4660	4660	4660	0
681	20230630	091900	362845	4660	4660	4660	4660	0
682	20230630	091800	362845	4660	4660	4660	4660	1
683	20230630	091700	358185	4660	4660	4660	4660	0
684	20230630	091600	358185	4660	4660	4660	4660	1
685	20230630	091500	353525	4665	4665	4665	4665	0
686	20230630	091400	353525	4665	4650	4665	4645	17
687	20230630	091300	274455	4665	4665	4665	4665	1
688	20230630	091200	269790	4665	4665	4665	4665	4
689	20230630	091100	251130	4670	4670	4670	4670	0
690	20230630	091000	251130	4670	4670	4670	4670	12
691	20230630	090900	195090	4645	4645	4645	4645	30
692	20230630	090800	55740	4645	4645	4645	4645	2
693	20230630	090700	46450	4645	4645	4645	4645	0
694	20230630	090600	46450	4645	4645	4645	4645	2
695	20230630	090500	37160	4645	4645	4645	4645	0
696	20230630	090400	37160	4645	4645	4645	4645	0
697	20230630	090300	37160	4645	4645	4645	4645	7
698	20230630	090200	4645	4645	4645	4645	4645	0
699	20230630	090100	4645	4645	4645	4645	4645	0
700	20230630	090000	4645	4645	4645	4645	4645	1