KissMeData/049430/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	110877480	9550	9550	9550	9550	51
3	20230605	183000	110877480	9550	9550	9550	9550	0
4	20230605	182900	110877480	9550	9550	9550	9550	0
5	20230605	182800	110877480	9550	9550	9550	9550	0
6	20230605	182700	110877480	9550	9550	9550	9550	0
7	20230605	182600	110877480	9550	9550	9550	9550	0
8	20230605	182500	110877480	9550	9550	9550	9550	0
9	20230605	182400	110877480	9550	9550	9550	9550	0
10	20230605	182300	110877480	9550	9550	9550	9550	0
11	20230605	182200	110877480	9550	9550	9550	9550	0
12	20230605	182100	110877480	9550	9550	9550	9550	0
13	20230605	182000	110877480	9550	9550	9550	9550	0
14	20230605	181900	110877480	9550	9550	9550	9550	0
15	20230605	181800	110877480	9550	9550	9550	9550	0
16	20230605	181700	110877480	9550	9550	9550	9550	0
17	20230605	181600	110877480	9550	9550	9550	9550	0
18	20230605	181500	110877480	9550	9550	9550	9550	0
19	20230605	181400	110877480	9550	9550	9550	9550	0
20	20230605	181300	110877480	9550	9550	9550	9550	0
21	20230605	181200	110877480	9550	9550	9550	9550	0
22	20230605	181100	110877480	9550	9550	9550	9550	0
23	20230605	181000	110877480	9550	9550	9550	9550	0
24	20230605	180900	110877480	9550	9550	9550	9550	0
25	20230605	180800	110877480	9550	9550	9550	9550	0
26	20230605	180700	110877480	9550	9550	9550	9550	0
27	20230605	180600	110877480	9550	9550	9550	9550	0
28	20230605	180500	110877480	9550	9550	9550	9550	0
29	20230605	180400	110877480	9550	9550	9550	9550	0
30	20230605	180300	110877480	9550	9550	9550	9550	0
31	20230605	180200	110877480	9550	9550	9550	9550	0
32	20230605	180100	110877480	9550	9550	9550	9550	51
33	20230605	180000	110877480	9550	9550	9550	9550	0
34	20230605	175900	110877480	9550	9550	9550	9550	0
35	20230605	175800	110877480	9550	9550	9550	9550	0
36	20230605	175700	110877480	9550	9550	9550	9550	0
37	20230605	175600	110877480	9550	9550	9550	9550	0
38	20230605	175500	110877480	9550	9550	9550	9550	0
39	20230605	175400	110877480	9550	9550	9550	9550	0
40	20230605	175300	110877480	9550	9550	9550	9550	0
41	20230605	175200	110877480	9550	9550	9550	9550	0
42	20230605	175100	110877480	9550	9550	9550	9550	0
43	20230605	175000	110877480	9550	9550	9550	9550	0
44	20230605	174900	110877480	9550	9550	9550	9550	0
45	20230605	174800	110877480	9550	9550	9550	9550	0
46	20230605	174700	110877480	9550	9550	9550	9550	0
47	20230605	174600	110877480	9550	9550	9550	9550	0
48	20230605	174500	110877480	9550	9550	9550	9550	0
49	20230605	174400	110877480	9550	9550	9550	9550	0
50	20230605	174300	110877480	9550	9550	9550	9550	0
51	20230605	174200	110877480	9550	9550	9550	9550	0
52	20230605	174100	110877480	9550	9550	9550	9550	0
53	20230605	174000	110877480	9550	9550	9550	9550	0
54	20230605	173900	110877480	9550	9550	9550	9550	0
55	20230605	173800	110877480	9550	9550	9550	9550	0
56	20230605	173700	110877480	9550	9550	9550	9550	0
57	20230605	173600	110877480	9550	9550	9550	9550	0
58	20230605	173500	110877480	9550	9550	9550	9550	0
59	20230605	173400	110877480	9550	9550	9550	9550	0
60	20230605	173300	110877480	9550	9550	9550	9550	0
61	20230605	173200	110877480	9550	9550	9550	9550	0
62	20230605	173100	110877480	9550	9550	9550	9550	51
63	20230605	173000	110877480	9550	9550	9550	9550	0
64	20230605	172900	110877480	9550	9550	9550	9550	0
65	20230605	172800	110877480	9550	9550	9550	9550	0
66	20230605	172700	110877480	9550	9550	9550	9550	0
67	20230605	172600	110877480	9550	9550	9550	9550	0
68	20230605	172500	110877480	9550	9550	9550	9550	0
69	20230605	172400	110877480	9550	9550	9550	9550	0
70	20230605	172300	110877480	9550	9550	9550	9550	0
71	20230605	172200	110877480	9550	9550	9550	9550	0
72	20230605	172100	110877480	9550	9550	9550	9550	0
73	20230605	172000	110877480	9550	9550	9550	9550	0
74	20230605	171900	110877480	9550	9550	9550	9550	0
75	20230605	171800	110877480	9550	9550	9550	9550	0
76	20230605	171700	110877480	9550	9550	9550	9550	0
77	20230605	171600	110877480	9550	9550	9550	9550	0
78	20230605	171500	110877480	9550	9550	9550	9550	0
79	20230605	171400	110877480	9550	9550	9550	9550	0
80	20230605	171300	110877480	9550	9550	9550	9550	0
81	20230605	171200	110877480	9550	9550	9550	9550	0
82	20230605	171100	110877480	9550	9550	9550	9550	0
83	20230605	171000	110877480	9550	9550	9550	9550	0
84	20230605	170900	110877480	9550	9550	9550	9550	0
85	20230605	170800	110877480	9550	9550	9550	9550	0
86	20230605	170700	110877480	9550	9550	9550	9550	0
87	20230605	170600	110877480	9550	9550	9550	9550	0
88	20230605	170500	110877480	9550	9550	9550	9550	0
89	20230605	170400	110877480	9550	9550	9550	9550	0
90	20230605	170300	110877480	9550	9550	9550	9550	0
91	20230605	170200	110877480	9550	9550	9550	9550	0
92	20230605	170100	110877480	9550	9550	9550	9550	51
93	20230605	170000	110877480	9550	9550	9550	9550	0
94	20230605	165900	110877480	9550	9550	9550	9550	0
95	20230605	165800	110877480	9550	9550	9550	9550	0
96	20230605	165700	110877480	9550	9550	9550	9550	0
97	20230605	165600	110877480	9550	9550	9550	9550	0
98	20230605	165500	110877480	9550	9550	9550	9550	0
99	20230605	165400	110877480	9550	9550	9550	9550	0
100	20230605	165300	110877480	9550	9550	9550	9550	0
101	20230605	165200	110877480	9550	9550	9550	9550	0
102	20230605	165100	110877480	9550	9550	9550	9550	0
103	20230605	165000	110877480	9550	9550	9550	9550	0
104	20230605	164900	110877480	9550	9550	9550	9550	0
105	20230605	164800	110877480	9550	9550	9550	9550	0
106	20230605	164700	110877480	9550	9550	9550	9550	0
107	20230605	164600	110877480	9550	9550	9550	9550	0
108	20230605	164500	110877480	9550	9550	9550	9550	0
109	20230605	164400	110877480	9550	9550	9550	9550	0
110	20230605	164300	110877480	9550	9550	9550	9550	0
111	20230605	164200	110877480	9550	9550	9550	9550	0
112	20230605	164100	110877480	9550	9550	9550	9550	0
113	20230605	164000	110877480	9550	9550	9550	9550	0
114	20230605	163900	110877480	9550	9550	9550	9550	0
115	20230605	163800	110877480	9550	9550	9550	9550	0
116	20230605	163700	110877480	9550	9550	9550	9550	0
117	20230605	163600	110877480	9550	9550	9550	9550	0
118	20230605	163500	110877480	9550	9550	9550	9550	0
119	20230605	163400	110877480	9550	9550	9550	9550	0
120	20230605	163300	110877480	9550	9550	9550	9550	0
121	20230605	163200	110877480	9550	9550	9550	9550	0
122	20230605	163100	110877480	9550	9550	9550	9550	51
123	20230605	163000	110877480	9550	9550	9550	9550	0
124	20230605	162900	110877480	9550	9550	9550	9550	0
125	20230605	162800	110877480	9550	9550	9550	9550	0
126	20230605	162700	110877480	9550	9550	9550	9550	0
127	20230605	162600	110877480	9550	9550	9550	9550	0
128	20230605	162500	110877480	9550	9550	9550	9550	0
129	20230605	162400	110877480	9550	9550	9550	9550	0
130	20230605	162300	110877480	9550	9550	9550	9550	0
131	20230605	162200	110877480	9550	9550	9550	9550	0
132	20230605	162100	110877480	9550	9550	9550	9550	0
133	20230605	162000	110877480	9550	9550	9550	9550	0
134	20230605	161900	110877480	9550	9550	9550	9550	0
135	20230605	161800	110877480	9550	9550	9550	9550	0
136	20230605	161700	110877480	9550	9550	9550	9550	0
137	20230605	161600	110877480	9550	9550	9550	9550	0
138	20230605	161500	110877480	9550	9550	9550	9550	0
139	20230605	161400	110877480	9550	9550	9550	9550	0
140	20230605	161300	110877480	9550	9550	9550	9550	0
141	20230605	161200	110877480	9550	9550	9550	9550	0
142	20230605	161100	110877480	9550	9550	9550	9550	0
143	20230605	161000	110877480	9550	9550	9550	9550	0
144	20230605	160900	110877480	9550	9550	9550	9550	0
145	20230605	160800	110877480	9550	9550	9550	9550	0
146	20230605	160700	110877480	9550	9550	9550	9550	0
147	20230605	160600	110877480	9550	9550	9550	9550	0
148	20230605	160500	110877480	9550	9550	9550	9550	0
149	20230605	160400	110877480	9550	9550	9550	9550	0
150	20230605	160300	110877480	9550	9550	9550	9550	0
151	20230605	160200	110877480	9550	9550	9550	9550	0
152	20230605	160100	110877480	9550	9550	9550	9550	51
153	20230605	160000	110877480	9550	9550	9550	9550	0
154	20230605	155900	110877480	9550	9550	9550	9550	0
155	20230605	155800	110877480	9550	9550	9550	9550	0
156	20230605	155700	110877480	9550	9550	9550	9550	0
157	20230605	155600	110877480	9550	9550	9550	9550	0
158	20230605	155500	110877480	9550	9550	9550	9550	0
159	20230605	155400	110877480	9550	9550	9550	9550	0
160	20230605	155300	110877480	9550	9550	9550	9550	0
161	20230605	155200	110877480	9550	9550	9550	9550	0
162	20230605	155100	110877480	9550	9550	9550	9550	0
163	20230605	155000	110877480	9550	9550	9550	9550	0
164	20230605	154900	110877480	9550	9550	9550	9550	0
165	20230605	154800	110877480	9550	9550	9550	9550	0
166	20230605	154700	110877480	9550	9550	9550	9550	0
167	20230605	154600	110877480	9550	9550	9550	9550	0
168	20230605	154500	110877480	9550	9550	9550	9550	0
169	20230605	154400	110877480	9550	9550	9550	9550	0
170	20230605	154300	110877480	9550	9550	9550	9550	0
171	20230605	154200	110877480	9550	9550	9550	9550	0
172	20230605	154100	110877480	9550	9550	9550	9550	0
173	20230605	154000	110877480	9550	9550	9550	9550	0
174	20230605	153900	110877480	9550	9550	9550	9550	0
175	20230605	153800	110877480	9550	9550	9550	9550	0
176	20230605	153700	110877480	9550	9550	9550	9550	0
177	20230605	153600	110877480	9550	9550	9550	9550	0
178	20230605	153500	110877480	9550	9550	9550	9550	0
179	20230605	153400	110877480	9550	9550	9550	9550	0
180	20230605	153300	110877480	9550	9550	9550	9550	0
181	20230605	153200	110877480	9550	9550	9550	9550	0
182	20230605	153100	110877480	9550	9550	9550	9550	51
183	20230605	153000	110877480	9550	9550	9550	9550	51
184	20230605	152900	110390430	9550	9550	9550	9550	0
185	20230605	152800	110390430	9550	9550	9550	9550	0
186	20230605	152700	110390430	9550	9550	9550	9550	0
187	20230605	152600	110390430	9550	9550	9550	9550	0
188	20230605	152500	110390430	9550	9550	9550	9550	0
189	20230605	152400	110390430	9550	9550	9550	9550	0
190	20230605	152300	110390430	9550	9550	9550	9550	0
191	20230605	152200	110390430	9550	9550	9550	9550	0
192	20230605	152100	110390430	9550	9550	9550	9550	0
193	20230605	152000	110390430	9550	9550	9550	9550	0
194	20230605	151900	110390430	9550	9550	9550	9550	0
195	20230605	151800	110390430	9550	9540	9550	9540	65
196	20230605	151700	109770320	9540	9540	9540	9540	2
197	20230605	151600	109751240	9540	9540	9540	9540	5
198	20230605	151500	109703540	9530	9530	9530	9530	0
199	20230605	151400	109703540	9530	9530	9530	9530	0
200	20230605	151300	109703540	9530	9530	9530	9530	0
201	20230605	151200	109703540	9530	9530	9530	9530	0
202	20230605	151100	109703540	9530	9530	9530	9530	50
203	20230605	151000	109227040	9520	9520	9520	9520	0
204	20230605	150900	109227040	9520	9520	9520	9520	0
205	20230605	150800	109227040	9520	9520	9520	9520	0
206	20230605	150700	109227040	9520	9520	9520	9520	0
207	20230605	150600	109227040	9520	9520	9520	9520	0
208	20230605	150500	109227040	9520	9520	9520	9520	0
209	20230605	150400	109227040	9520	9520	9520	9520	0
210	20230605	150300	109227040	9520	9520	9520	9520	0
211	20230605	150200	109227040	9520	9520	9520	9520	0
212	20230605	150100	109227040	9520	9520	9520	9520	5
213	20230605	150000	109179440	9540	9540	9540	9540	0
214	20230605	145900	109179440	9540	9540	9540	9540	0
215	20230605	145800	109179440	9540	9540	9540	9540	0
216	20230605	145700	109179440	9540	9540	9540	9540	0
217	20230605	145600	109179440	9540	9540	9540	9540	0
218	20230605	145500	109179440	9540	9540	9540	9540	0
219	20230605	145400	109179440	9540	9540	9540	9540	0
220	20230605	145300	109179440	9540	9540	9540	9540	0
221	20230605	145200	109179440	9540	9540	9540	9540	0
222	20230605	145100	109179440	9540	9540	9540	9540	0
223	20230605	145000	109179440	9540	9540	9540	9540	0
224	20230605	144900	109179440	9540	9540	9540	9540	10
225	20230605	144800	109084040	9540	9540	9540	9540	0
226	20230605	144700	109084040	9540	9540	9540	9540	0
227	20230605	144600	109084040	9540	9540	9540	9540	0
228	20230605	144500	109084040	9540	9540	9540	9540	0
229	20230605	144400	109084040	9540	9540	9540	9540	0
230	20230605	144300	109084040	9540	9540	9540	9540	0
231	20230605	144200	109084040	9540	9540	9540	9540	0
232	20230605	144100	109084040	9540	9540	9540	9540	0
233	20230605	144000	109084040	9540	9540	9540	9540	550
234	20230605	143900	103837040	9540	9540	9540	9540	0
235	20230605	143800	103837040	9540	9540	9540	9540	0
236	20230605	143700	103837040	9540	9540	9540	9540	0
237	20230605	143600	103837040	9540	9540	9540	9540	0
238	20230605	143500	103837040	9540	9540	9540	9540	0
239	20230605	143400	103837040	9540	9540	9540	9540	0
240	20230605	143300	103837040	9540	9540	9540	9540	0
241	20230605	143200	103837040	9540	9540	9540	9540	0
242	20230605	143100	103837040	9540	9540	9540	9540	0
243	20230605	143000	103837040	9540	9540	9540	9540	1
244	20230605	142900	103827500	9540	9540	9540	9540	1
245	20230605	142800	103817960	9540	9540	9540	9540	0
246	20230605	142700	103817960	9540	9540	9540	9540	0
247	20230605	142600	103817960	9540	9530	9540	9530	251
248	20230605	142500	101425920	9490	9490	9490	9490	0
249	20230605	142400	101425920	9490	9490	9490	9490	0
250	20230605	142300	101425920	9490	9490	9490	9490	0
251	20230605	142200	101425920	9490	9490	9490	9490	0
252	20230605	142100	101425920	9490	9490	9490	9490	0
253	20230605	142000	101425920	9490	9490	9490	9490	0
254	20230605	141900	101425920	9490	9490	9490	9490	0
255	20230605	141800	101425920	9490	9490	9490	9490	0
256	20230605	141700	101425920	9490	9490	9490	9490	0
257	20230605	141600	101425920	9490	9490	9490	9490	0
258	20230605	141500	101425920	9490	9490	9490	9490	0
259	20230605	141400	101425920	9490	9490	9490	9490	0
260	20230605	141300	101425920	9490	9490	9490	9490	0
261	20230605	141200	101425920	9490	9490	9490	9490	0
262	20230605	141100	101425920	9490	9510	9510	9480	634
263	20230605	141000	95411610	9510	9510	9510	9510	0
264	20230605	140900	95411610	9510	9520	9520	9510	167
265	20230605	140800	93823420	9540	9540	9540	9540	0
266	20230605	140700	93823420	9540	9540	9540	9540	0
267	20230605	140600	93823420	9540	9540	9540	9540	0
268	20230605	140500	93823420	9540	9540	9540	9540	0
269	20230605	140400	93823420	9540	9540	9540	9540	0
270	20230605	140300	93823420	9540	9540	9540	9540	0
271	20230605	140200	93823420	9540	9540	9540	9540	0
272	20230605	140100	93823420	9540	9540	9540	9540	0
273	20230605	140000	93823420	9540	9540	9540	9540	0
274	20230605	135900	93823420	9540	9540	9540	9540	0
275	20230605	135800	93823420	9540	9540	9540	9540	0
276	20230605	135700	93823420	9540	9540	9540	9540	0
277	20230605	135600	93823420	9540	9540	9540	9540	0
278	20230605	135500	93823420	9540	9540	9540	9540	0
279	20230605	135400	93823420	9540	9540	9540	9540	0
280	20230605	135300	93823420	9540	9540	9540	9540	0
281	20230605	135200	93823420	9540	9540	9540	9540	0
282	20230605	135100	93823420	9540	9540	9540	9540	0
283	20230605	135000	93823420	9540	9540	9540	9540	0
284	20230605	134900	93823420	9540	9540	9540	9540	209
285	20230605	134800	91829560	9540	9540	9540	9540	0
286	20230605	134700	91829560	9540	9540	9540	9540	141
287	20230605	134600	90484420	9540	9540	9540	9540	0
288	20230605	134500	90484420	9540	9540	9540	9540	0
289	20230605	134400	90484420	9540	9540	9540	9540	0
290	20230605	134300	90484420	9540	9540	9540	9540	0
291	20230605	134200	90484420	9540	9540	9540	9540	0
292	20230605	134100	90484420	9540	9540	9540	9540	0
293	20230605	134000	90484420	9540	9530	9540	9530	6
294	20230605	133900	90427190	9540	9540	9540	9540	0
295	20230605	133800	90427190	9540	9540	9540	9540	0
296	20230605	133700	90427190	9540	9540	9540	9540	0
297	20230605	133600	90427190	9540	9540	9540	9540	0
298	20230605	133500	90427190	9540	9540	9540	9540	0
299	20230605	133400	90427190	9540	9540	9540	9540	0
300	20230605	133300	90427190	9540	9540	9540	9540	0
301	20230605	133200	90427190	9540	9540	9540	9540	0
302	20230605	133100	90427190	9540	9540	9540	9540	0
303	20230605	133000	90427190	9540	9540	9540	9540	0
304	20230605	132900	90427190	9540	9540	9540	9540	0
305	20230605	132800	90427190	9540	9540	9540	9540	0
306	20230605	132700	90427190	9540	9540	9540	9540	0
307	20230605	132600	90427190	9540	9540	9540	9540	0
308	20230605	132500	90427190	9540	9540	9540	9540	0
309	20230605	132400	90427190	9540	9540	9540	9540	0
310	20230605	132300	90427190	9540	9540	9540	9540	0
311	20230605	132200	90427190	9540	9540	9540	9540	0
312	20230605	132100	90427190	9540	9540	9540	9540	0
313	20230605	132000	90427190	9540	9540	9540	9540	0
314	20230605	131900	90427190	9540	9540	9540	9540	0
315	20230605	131800	90427190	9540	9540	9540	9540	0
316	20230605	131700	90427190	9540	9540	9540	9540	30
317	20230605	131600	90140990	9540	9540	9540	9540	0
318	20230605	131500	90140990	9540	9540	9540	9540	0
319	20230605	131400	90140990	9540	9540	9540	9540	0
320	20230605	131300	90140990	9540	9540	9540	9540	0
321	20230605	131200	90140990	9540	9540	9540	9540	0
322	20230605	131100	90140990	9540	9540	9540	9540	1
323	20230605	131000	90131450	9540	9540	9540	9540	0
324	20230605	130900	90131450	9540	9540	9540	9540	0
325	20230605	130800	90131450	9540	9540	9540	9540	0
326	20230605	130700	90131450	9540	9540	9540	9540	1
327	20230605	130600	90121910	9540	9540	9540	9540	0
328	20230605	130500	90121910	9540	9540	9540	9540	0
329	20230605	130400	90121910	9540	9540	9540	9540	0
330	20230605	130300	90121910	9540	9540	9540	9540	0
331	20230605	130200	90121910	9540	9540	9540	9540	0
332	20230605	130100	90121910	9540	9520	9540	9520	10
333	20230605	130000	90026570	9520	9520	9520	9520	10
334	20230605	125900	89931370	9520	9520	9520	9520	0
335	20230605	125800	89931370	9520	9520	9520	9520	0
336	20230605	125700	89931370	9520	9520	9520	9520	0
337	20230605	125600	89931370	9520	9520	9520	9520	1
338	20230605	125500	89921850	9520	9520	9520	9520	50
339	20230605	125400	89445850	9520	9520	9520	9520	0
340	20230605	125300	89445850	9520	9520	9520	9520	0
341	20230605	125200	89445850	9520	9520	9520	9520	0
342	20230605	125100	89445850	9520	9520	9520	9520	0
343	20230605	125000	89445850	9520	9520	9520	9520	0
344	20230605	124900	89445850	9520	9520	9520	9520	0
345	20230605	124800	89445850	9520	9520	9520	9520	0
346	20230605	124700	89445850	9520	9520	9520	9520	0
347	20230605	124600	89445850	9520	9520	9520	9520	1
348	20230605	124500	89436330	9520	9520	9520	9520	0
349	20230605	124400	89436330	9520	9520	9520	9520	0
350	20230605	124300	89436330	9520	9520	9520	9520	0
351	20230605	124200	89436330	9520	9520	9520	9520	0
352	20230605	124100	89436330	9520	9520	9520	9520	0
353	20230605	124000	89436330	9520	9520	9520	9520	0
354	20230605	123900	89436330	9520	9520	9520	9520	0
355	20230605	123800	89436330	9520	9520	9520	9520	0
356	20230605	123700	89436330	9520	9520	9520	9520	0
357	20230605	123600	89436330	9520	9520	9520	9520	0
358	20230605	123500	89436330	9520	9520	9520	9520	2
359	20230605	123400	89417290	9500	9500	9500	9500	0
360	20230605	123300	89417290	9500	9500	9500	9500	0
361	20230605	123200	89417290	9500	9500	9500	9500	0
362	20230605	123100	89417290	9500	9500	9500	9500	0
363	20230605	123000	89417290	9500	9500	9500	9500	0
364	20230605	122900	89417290	9500	9500	9500	9500	0
365	20230605	122800	89417290	9500	9500	9500	9500	0
366	20230605	122700	89417290	9500	9500	9500	9500	0
367	20230605	122600	89417290	9500	9500	9500	9500	0
368	20230605	122500	89417290	9500	9500	9500	9500	0
369	20230605	122400	89417290	9500	9500	9500	9500	0
370	20230605	122300	89417290	9500	9500	9500	9500	0
371	20230605	122200	89417290	9500	9510	9510	9500	33
372	20230605	122100	89103510	9510	9510	9510	9510	2
373	20230605	122000	89084490	9520	9520	9520	9520	5
374	20230605	121900	89036890	9520	9520	9520	9520	0
375	20230605	121800	89036890	9520	9520	9520	9520	0
376	20230605	121700	89036890	9520	9520	9520	9520	0
377	20230605	121600	89036890	9520	9520	9520	9520	3
378	20230605	121500	89008330	9520	9520	9520	9520	0
379	20230605	121400	89008330	9520	9520	9520	9520	0
380	20230605	121300	89008330	9520	9520	9520	9520	0
381	20230605	121200	89008330	9520	9520	9520	9520	8
382	20230605	121100	88932170	9520	9520	9520	9520	0
383	20230605	121000	88932170	9520	9520	9520	9520	0
384	20230605	120900	88932170	9520	9520	9520	9520	0
385	20230605	120800	88932170	9520	9520	9520	9520	523
386	20230605	120700	83953210	9500	9500	9500	9500	0
387	20230605	120600	83953210	9500	9500	9500	9500	0
388	20230605	120500	83953210	9500	9500	9500	9500	26
389	20230605	120400	83706210	9520	9520	9520	9520	0
390	20230605	120300	83706210	9520	9520	9520	9520	4
391	20230605	120200	83668130	9520	9520	9520	9520	0
392	20230605	120100	83668130	9520	9520	9520	9520	0
393	20230605	120000	83668130	9520	9520	9520	9520	0
394	20230605	115900	83668130	9520	9520	9520	9520	0
395	20230605	115800	83668130	9520	9520	9520	9520	0
396	20230605	115700	83668130	9520	9520	9520	9520	0
397	20230605	115600	83668130	9520	9520	9520	9520	0
398	20230605	115500	83668130	9520	9520	9520	9520	0
399	20230605	115400	83668130	9520	9520	9520	9520	1
400	20230605	115300	83658610	9510	9510	9510	9510	0
401	20230605	115200	83658610	9510	9510	9510	9510	0
402	20230605	115100	83658610	9510	9510	9510	9510	0
403	20230605	115000	83658610	9510	9510	9510	9510	0
404	20230605	114900	83658610	9510	9510	9510	9510	0
405	20230605	114800	83658610	9510	9510	9510	9510	0
406	20230605	114700	83658610	9510	9510	9510	9510	290
407	20230605	114600	80900710	9510	9510	9510	9510	0
408	20230605	114500	80900710	9510	9510	9510	9510	0
409	20230605	114400	80900710	9510	9510	9510	9510	0
410	20230605	114300	80900710	9510	9510	9510	9510	0
411	20230605	114200	80900710	9510	9510	9510	9510	0
412	20230605	114100	80900710	9510	9520	9520	9510	46
413	20230605	114000	80462930	9540	9520	9540	9520	251
414	20230605	113900	78073390	9540	9540	9540	9540	0
415	20230605	113800	78073390	9540	9540	9540	9540	0
416	20230605	113700	78073390	9540	9540	9540	9540	0
417	20230605	113600	78073390	9540	9540	9540	9540	0
418	20230605	113500	78073390	9540	9540	9540	9540	0
419	20230605	113400	78073390	9540	9540	9540	9540	0
420	20230605	113300	78073390	9540	9540	9540	9540	400
421	20230605	113200	74257390	9540	9540	9540	9540	10
422	20230605	113100	74161990	9540	9540	9540	9540	0
423	20230605	113000	74161990	9540	9540	9540	9540	0
424	20230605	112900	74161990	9540	9540	9540	9540	0
425	20230605	112800	74161990	9540	9540	9540	9540	0
426	20230605	112700	74161990	9540	9540	9540	9540	0
427	20230605	112600	74161990	9540	9540	9540	9540	0
428	20230605	112500	74161990	9540	9540	9540	9540	0
429	20230605	112400	74161990	9540	9540	9540	9540	0
430	20230605	112300	74161990	9540	9540	9540	9540	0
431	20230605	112200	74161990	9540	9540	9540	9540	0
432	20230605	112100	74161990	9540	9540	9540	9540	0
433	20230605	112000	74161990	9540	9540	9540	9540	0
434	20230605	111900	74161990	9540	9540	9540	9540	0
435	20230605	111800	74161990	9540	9540	9540	9540	0
436	20230605	111700	74161990	9540	9540	9540	9540	0
437	20230605	111600	74161990	9540	9540	9540	9540	0
438	20230605	111500	74161990	9540	9540	9540	9540	0
439	20230605	111400	74161990	9540	9540	9540	9540	0
440	20230605	111300	74161990	9540	9540	9540	9540	0
441	20230605	111200	74161990	9540	9540	9540	9540	0
442	20230605	111100	74161990	9540	9540	9540	9540	0
443	20230605	111000	74161990	9540	9540	9540	9540	0
444	20230605	110900	74161990	9540	9540	9540	9540	0
445	20230605	110800	74161990	9540	9540	9540	9540	0
446	20230605	110700	74161990	9540	9540	9540	9540	0
447	20230605	110600	74161990	9540	9540	9540	9540	0
448	20230605	110500	74161990	9540	9540	9540	9540	0
449	20230605	110400	74161990	9540	9540	9540	9540	0
450	20230605	110300	74161990	9540	9540	9540	9540	0
451	20230605	110200	74161990	9540	9540	9540	9540	5
452	20230605	110100	74114290	9540	9540	9540	9540	0
453	20230605	110000	74114290	9540	9540	9540	9540	0
454	20230605	105900	74114290	9540	9540	9540	9540	0
455	20230605	105800	74114290	9540	9540	9540	9540	0
456	20230605	105700	74114290	9540	9540	9540	9540	0
457	20230605	105600	74114290	9540	9540	9540	9540	0
458	20230605	105500	74114290	9540	9540	9540	9540	2
459	20230605	105400	74095210	9510	9510	9510	9510	0
460	20230605	105300	74095210	9510	9510	9510	9510	0
461	20230605	105200	74095210	9510	9510	9510	9510	0
462	20230605	105100	74095210	9510	9510	9510	9510	0
463	20230605	105000	74095210	9510	9510	9510	9510	212
464	20230605	104900	72079090	9520	9520	9520	9500	819
465	20230605	104800	64291190	9530	9530	9530	9530	0
466	20230605	104700	64291190	9530	9530	9530	9530	0
467	20230605	104600	64291190	9530	9530	9530	9530	0
468	20230605	104500	64291190	9530	9530	9530	9530	0
469	20230605	104400	64291190	9530	9530	9530	9530	0
470	20230605	104300	64291190	9530	9530	9530	9530	0
471	20230605	104200	64291190	9530	9530	9530	9530	0
472	20230605	104100	64291190	9530	9530	9530	9530	0
473	20230605	104000	64291190	9530	9530	9530	9530	0
474	20230605	103900	64291190	9530	9530	9530	9530	77
475	20230605	103800	63557380	9530	9530	9530	9530	0
476	20230605	103700	63557380	9530	9530	9530	9530	0
477	20230605	103600	63557380	9530	9530	9530	9530	0
478	20230605	103500	63557380	9530	9530	9530	9530	0
479	20230605	103400	63557380	9530	9530	9530	9530	0
480	20230605	103300	63557380	9530	9530	9530	9530	0
481	20230605	103200	63557380	9530	9530	9530	9530	53
482	20230605	103100	63052290	9530	9540	9540	9530	2
483	20230605	103000	63033220	9540	9540	9540	9540	0
484	20230605	102900	63033220	9540	9540	9540	9540	110
485	20230605	102800	61983820	9530	9530	9530	9530	0
486	20230605	102700	61983820	9530	9530	9530	9530	106
487	20230605	102600	60973640	9530	9520	9530	9520	68
488	20230605	102500	60326190	9520	9520	9520	9520	31
489	20230605	102400	60031070	9520	9520	9520	9520	0
490	20230605	102300	60031070	9520	9520	9520	9520	0
491	20230605	102200	60031070	9520	9510	9520	9510	564
492	20230605	102100	54662310	9520	9520	9520	9520	0
493	20230605	102000	54662310	9520	9520	9520	9520	0
494	20230605	101900	54662310	9520	9520	9520	9520	0
495	20230605	101800	54662310	9520	9520	9520	9520	0
496	20230605	101700	54662310	9520	9470	9520	9470	2339
497	20230605	101600	32475700	9470	9470	9470	9470	0
498	20230605	101500	32475700	9470	9470	9470	9470	0
499	20230605	101400	32475700	9470	9470	9470	9470	0
500	20230605	101300	32475700	9470	9470	9470	9470	1
501	20230605	101200	32466230	9470	9470	9470	9470	0
502	20230605	101100	32466230	9470	9470	9470	9470	0
503	20230605	101000	32466230	9470	9480	9480	9470	4
504	20230605	100900	32428340	9480	9480	9480	9480	0
505	20230605	100800	32428340	9480	9480	9480	9480	0
506	20230605	100700	32428340	9480	9480	9480	9480	0
507	20230605	100600	32428340	9480	9480	9480	9480	0
508	20230605	100500	32428340	9480	9480	9480	9480	0
509	20230605	100400	32428340	9480	9480	9480	9480	0
510	20230605	100300	32428340	9480	9480	9480	9480	0
511	20230605	100200	32428340	9480	9450	9480	9450	200
512	20230605	100100	30538220	9450	9450	9450	9450	128
513	20230605	100000	29328620	9450	9450	9450	9450	0
514	20230605	095900	29328620	9450	9450	9450	9450	0
515	20230605	095800	29328620	9450	9450	9450	9450	17
516	20230605	095700	29167970	9450	9450	9450	9450	0
517	20230605	095600	29167970	9450	9450	9450	9450	0
518	20230605	095500	29167970	9450	9450	9450	9450	0
519	20230605	095400	29167970	9450	9450	9450	9450	0
520	20230605	095300	29167970	9450	9450	9450	9450	4
521	20230605	095200	29130170	9450	9450	9450	9450	0
522	20230605	095100	29130170	9450	9450	9450	9450	0
523	20230605	095000	29130170	9450	9450	9450	9450	0
524	20230605	094900	29130170	9450	9450	9450	9450	6
525	20230605	094800	29073470	9450	9450	9450	9450	34
526	20230605	094700	28752170	9450	9450	9450	9450	0
527	20230605	094600	28752170	9450	9450	9450	9450	10
528	20230605	094500	28657670	9440	9440	9440	9440	0
529	20230605	094400	28657670	9440	9440	9440	9440	0
530	20230605	094300	28657670	9440	9440	9440	9440	0
531	20230605	094200	28657670	9440	9440	9440	9440	0
532	20230605	094100	28657670	9440	9440	9440	9440	0
533	20230605	094000	28657670	9440	9440	9440	9440	0
534	20230605	093900	28657670	9440	9440	9440	9440	0
535	20230605	093800	28657670	9440	9440	9440	9440	100
536	20230605	093700	27713670	9450	9450	9450	9450	1
537	20230605	093600	27704220	9450	9450	9450	9450	1
538	20230605	093500	27694770	9450	9450	9450	9450	0
539	20230605	093400	27694770	9450	9450	9450	9450	17
540	20230605	093300	27534120	9450	9450	9450	9450	7
541	20230605	093200	27467970	9450	9450	9450	9450	12
542	20230605	093100	27354570	9440	9440	9440	9440	0
543	20230605	093000	27354570	9440	9450	9450	9440	34
544	20230605	092900	27033290	9440	9440	9440	9440	265
545	20230605	092800	24531690	9440	9440	9440	9440	0
546	20230605	092700	24531690	9440	9440	9440	9440	1
547	20230605	092600	24522250	9440	9440	9440	9440	1
548	20230605	092500	24512810	9440	9440	9440	9440	202
549	20230605	092400	22605930	9430	9470	9470	9430	1740
550	20230605	092300	6182290	9480	9480	9480	9480	0
551	20230605	092200	6182290	9480	9480	9480	9480	21
552	20230605	092100	5983210	9480	9480	9480	9480	1
553	20230605	092000	5973730	9480	9480	9480	9480	0
554	20230605	091900	5973730	9480	9480	9480	9480	0
555	20230605	091800	5973730	9480	9480	9480	9480	54
556	20230605	091700	5461810	9490	9490	9490	9490	0
557	20230605	091600	5461810	9490	9490	9490	9490	0
558	20230605	091500	5461810	9490	9480	9490	9480	80
559	20230605	091400	4703120	9480	9470	9480	9470	273
560	20230605	091300	2117770	9470	9470	9470	9470	0
561	20230605	091200	2117770	9470	9470	9470	9470	30
562	20230605	091100	1833670	9470	9470	9470	9470	52
563	20230605	091000	1341230	9450	9450	9450	9450	0
564	20230605	090900	1341230	9450	9450	9450	9450	69
565	20230605	090800	689180	9460	9460	9460	9460	0
566	20230605	090700	689180	9460	9440	9460	9440	28
567	20230605	090600	424800	9440	9440	9440	9440	0
568	20230605	090500	424800	9440	9440	9440	9440	0
569	20230605	090400	424800	9440	9440	9440	9440	8
570	20230605	090300	349280	9440	9440	9440	9440	0
571	20230605	090200	349280	9440	9440	9440	9440	8
572	20230605	090100	273760	9440	9440	9440	9440	0
573	20230605	090000	273760	9440	9440	9440	9440	29