KissMeData/017650/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185400	112930450	9110	9110	9110	9110	256
3	20230607	185300	112930450	9110	9110	9110	9110	0
4	20230607	185200	112930450	9110	9110	9110	9110	0
5	20230607	185100	112930450	9110	9110	9110	9110	0
6	20230607	185000	112930450	9110	9110	9110	9110	0
7	20230607	184900	112930450	9110	9110	9110	9110	0
8	20230607	184800	112930450	9110	9110	9110	9110	0
9	20230607	184700	112930450	9110	9110	9110	9110	0
10	20230607	184600	112930450	9110	9110	9110	9110	0
11	20230607	184500	112930450	9110	9110	9110	9110	0
12	20230607	184400	112930450	9110	9110	9110	9110	0
13	20230607	184300	112930450	9110	9110	9110	9110	0
14	20230607	184200	112930450	9110	9110	9110	9110	0
15	20230607	184100	112930450	9110	9110	9110	9110	0
16	20230607	184000	112930450	9110	9110	9110	9110	0
17	20230607	183900	112930450	9110	9110	9110	9110	0
18	20230607	183800	112930450	9110	9110	9110	9110	0
19	20230607	183700	112930450	9110	9110	9110	9110	0
20	20230607	183600	112930450	9110	9110	9110	9110	0
21	20230607	183500	112930450	9110	9110	9110	9110	0
22	20230607	183400	112930450	9110	9110	9110	9110	0
23	20230607	183300	112930450	9110	9110	9110	9110	0
24	20230607	183200	112930450	9110	9110	9110	9110	0
25	20230607	183100	112930450	9110	9110	9110	9110	0
26	20230607	183000	112930450	9110	9110	9110	9110	0
27	20230607	182900	112930450	9110	9110	9110	9110	0
28	20230607	182800	112930450	9110	9110	9110	9110	0
29	20230607	182700	112930450	9110	9110	9110	9110	0
30	20230607	182600	112930450	9110	9110	9110	9110	0
31	20230607	182500	112930450	9110	9110	9110	9110	0
32	20230607	182400	112930450	9110	9110	9110	9110	256
33	20230607	182300	112930450	9110	9110	9110	9110	0
34	20230607	182200	112930450	9110	9110	9110	9110	0
35	20230607	182100	112930450	9110	9110	9110	9110	0
36	20230607	182000	112930450	9110	9110	9110	9110	0
37	20230607	181900	112930450	9110	9110	9110	9110	0
38	20230607	181800	112930450	9110	9110	9110	9110	0
39	20230607	181700	112930450	9110	9110	9110	9110	0
40	20230607	181600	112930450	9110	9110	9110	9110	0
41	20230607	181500	112930450	9110	9110	9110	9110	0
42	20230607	181400	112930450	9110	9110	9110	9110	0
43	20230607	181300	112930450	9110	9110	9110	9110	0
44	20230607	181200	112930450	9110	9110	9110	9110	0
45	20230607	181100	112930450	9110	9110	9110	9110	0
46	20230607	181000	112930450	9110	9110	9110	9110	0
47	20230607	180900	112930450	9110	9110	9110	9110	0
48	20230607	180800	112930450	9110	9110	9110	9110	0
49	20230607	180700	112930450	9110	9110	9110	9110	0
50	20230607	180600	112930450	9110	9110	9110	9110	0
51	20230607	180500	112930450	9110	9110	9110	9110	0
52	20230607	180400	112930450	9110	9110	9110	9110	0
53	20230607	180300	112930450	9110	9110	9110	9110	0
54	20230607	180200	112930450	9110	9110	9110	9110	0
55	20230607	180100	112930450	9110	9110	9110	9110	0
56	20230607	180000	112930450	9110	9110	9110	9110	0
57	20230607	175900	112930450	9110	9110	9110	9110	0
58	20230607	175800	112930450	9110	9110	9110	9110	0
59	20230607	175700	112930450	9110	9110	9110	9110	0
60	20230607	175600	112930450	9110	9110	9110	9110	0
61	20230607	175500	112930450	9110	9110	9110	9110	0
62	20230607	175400	112930450	9110	9110	9110	9110	256
63	20230607	175300	112930450	9110	9110	9110	9110	0
64	20230607	175200	112930450	9110	9110	9110	9110	0
65	20230607	175100	112930450	9110	9110	9110	9110	0
66	20230607	175000	112930450	9110	9110	9110	9110	0
67	20230607	174900	112930450	9110	9110	9110	9110	0
68	20230607	174800	112930450	9110	9110	9110	9110	0
69	20230607	174700	112930450	9110	9110	9110	9110	0
70	20230607	174600	112930450	9110	9110	9110	9110	0
71	20230607	174500	112930450	9110	9110	9110	9110	0
72	20230607	174400	112930450	9110	9110	9110	9110	0
73	20230607	174300	112930450	9110	9110	9110	9110	0
74	20230607	174200	112930450	9110	9110	9110	9110	0
75	20230607	174100	112930450	9110	9110	9110	9110	0
76	20230607	174000	112930450	9110	9110	9110	9110	0
77	20230607	173900	112930450	9110	9110	9110	9110	0
78	20230607	173800	112930450	9110	9110	9110	9110	0
79	20230607	173700	112930450	9110	9110	9110	9110	0
80	20230607	173600	112930450	9110	9110	9110	9110	0
81	20230607	173500	112930450	9110	9110	9110	9110	0
82	20230607	173400	112930450	9110	9110	9110	9110	0
83	20230607	173300	112930450	9110	9110	9110	9110	0
84	20230607	173200	112930450	9110	9110	9110	9110	0
85	20230607	173100	112930450	9110	9110	9110	9110	0
86	20230607	173000	112930450	9110	9110	9110	9110	0
87	20230607	172900	112930450	9110	9110	9110	9110	0
88	20230607	172800	112930450	9110	9110	9110	9110	0
89	20230607	172700	112930450	9110	9110	9110	9110	0
90	20230607	172600	112930450	9110	9110	9110	9110	0
91	20230607	172500	112930450	9110	9110	9110	9110	0
92	20230607	172400	112930450	9110	9110	9110	9110	256
93	20230607	172300	112930450	9110	9110	9110	9110	0
94	20230607	172200	112930450	9110	9110	9110	9110	0
95	20230607	172100	112930450	9110	9110	9110	9110	0
96	20230607	172000	112930450	9110	9110	9110	9110	0
97	20230607	171900	112930450	9110	9110	9110	9110	0
98	20230607	171800	112930450	9110	9110	9110	9110	0
99	20230607	171700	112930450	9110	9110	9110	9110	0
100	20230607	171600	112930450	9110	9110	9110	9110	0
101	20230607	171500	112930450	9110	9110	9110	9110	0
102	20230607	171400	112930450	9110	9110	9110	9110	0
103	20230607	171300	112930450	9110	9110	9110	9110	0
104	20230607	171200	112930450	9110	9110	9110	9110	0
105	20230607	171100	112930450	9110	9110	9110	9110	0
106	20230607	171000	112930450	9110	9110	9110	9110	0
107	20230607	170900	112930450	9110	9110	9110	9110	0
108	20230607	170800	112930450	9110	9110	9110	9110	0
109	20230607	170700	112930450	9110	9110	9110	9110	0
110	20230607	170600	112930450	9110	9110	9110	9110	0
111	20230607	170500	112930450	9110	9110	9110	9110	0
112	20230607	170400	112930450	9110	9110	9110	9110	0
113	20230607	170300	112930450	9110	9110	9110	9110	0
114	20230607	170200	112930450	9110	9110	9110	9110	0
115	20230607	170100	112930450	9110	9110	9110	9110	0
116	20230607	170000	112930450	9110	9110	9110	9110	0
117	20230607	165900	112930450	9110	9110	9110	9110	0
118	20230607	165800	112930450	9110	9110	9110	9110	0
119	20230607	165700	112930450	9110	9110	9110	9110	0
120	20230607	165600	112930450	9110	9110	9110	9110	0
121	20230607	165500	112930450	9110	9110	9110	9110	0
122	20230607	165400	112930450	9110	9110	9110	9110	256
123	20230607	165300	112930450	9110	9110	9110	9110	0
124	20230607	165200	112930450	9110	9110	9110	9110	0
125	20230607	165100	112930450	9110	9110	9110	9110	0
126	20230607	165000	112930450	9110	9110	9110	9110	0
127	20230607	164900	112930450	9110	9110	9110	9110	0
128	20230607	164800	112930450	9110	9110	9110	9110	0
129	20230607	164700	112930450	9110	9110	9110	9110	0
130	20230607	164600	112930450	9110	9110	9110	9110	0
131	20230607	164500	112930450	9110	9110	9110	9110	0
132	20230607	164400	112930450	9110	9110	9110	9110	0
133	20230607	164300	112930450	9110	9110	9110	9110	0
134	20230607	164200	112930450	9110	9110	9110	9110	0
135	20230607	164100	112930450	9110	9110	9110	9110	0
136	20230607	164000	112930450	9110	9110	9110	9110	0
137	20230607	163900	112930450	9110	9110	9110	9110	0
138	20230607	163800	112930450	9110	9110	9110	9110	0
139	20230607	163700	112930450	9110	9110	9110	9110	0
140	20230607	163600	112930450	9110	9110	9110	9110	0
141	20230607	163500	112930450	9110	9110	9110	9110	0
142	20230607	163400	112930450	9110	9110	9110	9110	0
143	20230607	163300	112930450	9110	9110	9110	9110	0
144	20230607	163200	112930450	9110	9110	9110	9110	0
145	20230607	163100	112930450	9110	9110	9110	9110	0
146	20230607	163000	112930450	9110	9110	9110	9110	0
147	20230607	162900	112930450	9110	9110	9110	9110	0
148	20230607	162800	112930450	9110	9110	9110	9110	0
149	20230607	162700	112930450	9110	9110	9110	9110	0
150	20230607	162600	112930450	9110	9110	9110	9110	0
151	20230607	162500	112930450	9110	9110	9110	9110	0
152	20230607	162400	112930450	9110	9110	9110	9110	256
153	20230607	162300	112930450	9110	9110	9110	9110	0
154	20230607	162200	112930450	9110	9110	9110	9110	0
155	20230607	162100	112930450	9110	9110	9110	9110	0
156	20230607	162000	112930450	9110	9110	9110	9110	0
157	20230607	161900	112930450	9110	9110	9110	9110	0
158	20230607	161800	112930450	9110	9110	9110	9110	0
159	20230607	161700	112930450	9110	9110	9110	9110	0
160	20230607	161600	112930450	9110	9110	9110	9110	0
161	20230607	161500	112930450	9110	9110	9110	9110	0
162	20230607	161400	112930450	9110	9110	9110	9110	0
163	20230607	161300	112930450	9110	9110	9110	9110	0
164	20230607	161200	112930450	9110	9110	9110	9110	0
165	20230607	161100	112930450	9110	9110	9110	9110	0
166	20230607	161000	112930450	9110	9110	9110	9110	0
167	20230607	160900	112930450	9110	9110	9110	9110	0
168	20230607	160800	112930450	9110	9110	9110	9110	0
169	20230607	160700	112930450	9110	9110	9110	9110	0
170	20230607	160600	112930450	9110	9110	9110	9110	0
171	20230607	160500	112930450	9110	9110	9110	9110	0
172	20230607	160400	112930450	9110	9110	9110	9110	0
173	20230607	160300	112930450	9110	9110	9110	9110	0
174	20230607	160200	112930450	9110	9110	9110	9110	0
175	20230607	160100	112930450	9110	9110	9110	9110	0
176	20230607	160000	112930450	9110	9110	9110	9110	0
177	20230607	155900	112930450	9110	9110	9110	9110	0
178	20230607	155800	112930450	9110	9110	9110	9110	0
179	20230607	155700	112930450	9110	9110	9110	9110	0
180	20230607	155600	112930450	9110	9110	9110	9110	0
181	20230607	155500	112930450	9110	9110	9110	9110	0
182	20230607	155400	112930450	9110	9110	9110	9110	256
183	20230607	155300	112930450	9110	9110	9110	9110	0
184	20230607	155200	112930450	9110	9110	9110	9110	0
185	20230607	155100	112930450	9110	9110	9110	9110	0
186	20230607	155000	112930450	9110	9110	9110	9110	0
187	20230607	154900	112930450	9110	9110	9110	9110	0
188	20230607	154800	112930450	9110	9110	9110	9110	0
189	20230607	154700	112930450	9110	9110	9110	9110	0
190	20230607	154600	112930450	9110	9110	9110	9110	0
191	20230607	154500	112930450	9110	9110	9110	9110	0
192	20230607	154400	112930450	9110	9110	9110	9110	0
193	20230607	154300	112930450	9110	9110	9110	9110	0
194	20230607	154200	112930450	9110	9110	9110	9110	0
195	20230607	154100	112930450	9110	9110	9110	9110	0
196	20230607	154000	112930450	9110	9110	9110	9110	0
197	20230607	153900	112930450	9110	9110	9110	9110	0
198	20230607	153800	112930450	9110	9110	9110	9110	0
199	20230607	153700	112930450	9110	9110	9110	9110	0
200	20230607	153600	112930450	9110	9110	9110	9110	0
201	20230607	153500	112930450	9110	9110	9110	9110	0
202	20230607	153400	112930450	9110	9110	9110	9110	0
203	20230607	153300	112930450	9110	9110	9110	9110	0
204	20230607	153200	112930450	9110	9110	9110	9110	0
205	20230607	153100	112930450	9110	9110	9110	9110	0
206	20230607	153000	112930450	9110	9110	9110	9110	256
207	20230607	152900	110598290	9110	9110	9110	9110	0
208	20230607	152800	110598290	9110	9110	9110	9110	0
209	20230607	152700	110598290	9110	9110	9110	9110	0
210	20230607	152600	110598290	9110	9110	9110	9110	0
211	20230607	152500	110598290	9110	9110	9110	9110	0
212	20230607	152400	110598290	9110	9110	9110	9110	0
213	20230607	152300	110598290	9110	9110	9110	9110	0
214	20230607	152200	110598290	9110	9110	9110	9110	0
215	20230607	152100	110598290	9110	9110	9110	9110	0
216	20230607	152000	110598290	9110	9110	9110	9110	0
217	20230607	151900	110598290	9110	9110	9110	9110	0
218	20230607	151800	110598290	9110	9110	9110	9110	0
219	20230607	151700	110598290	9110	9110	9110	9110	0
220	20230607	151600	110598290	9110	9110	9110	9110	0
221	20230607	151500	110598290	9110	9110	9110	9110	0
222	20230607	151400	110598290	9110	9110	9110	9110	1
223	20230607	151300	110589180	9110	9110	9110	9110	0
224	20230607	151200	110589180	9110	9110	9110	9110	0
225	20230607	151100	110589180	9110	9110	9110	9110	0
226	20230607	151000	110589180	9110	9110	9110	9110	0
227	20230607	150900	110589180	9110	9110	9110	9110	0
228	20230607	150800	110589180	9110	9110	9110	9110	0
229	20230607	150700	110589180	9110	9110	9110	9110	0
230	20230607	150600	110589180	9110	9110	9110	9110	5
231	20230607	150500	110543630	9100	9100	9100	9100	0
232	20230607	150400	110543630	9100	9100	9100	9100	0
233	20230607	150300	110543630	9100	9100	9100	9100	0
234	20230607	150200	110543630	9100	9100	9100	9100	0
235	20230607	150100	110543630	9100	9100	9100	9100	0
236	20230607	150000	110543630	9100	9100	9100	9100	0
237	20230607	145900	110543630	9100	9100	9100	9100	0
238	20230607	145800	110543630	9100	9100	9100	9100	0
239	20230607	145700	110543630	9100	9100	9100	9100	0
240	20230607	145600	110543630	9100	9100	9100	9100	0
241	20230607	145500	110543630	9100	9100	9100	9100	0
242	20230607	145400	110543630	9100	9100	9100	9100	0
243	20230607	145300	110543630	9100	9100	9100	9100	0
244	20230607	145200	110543630	9100	9100	9100	9100	0
245	20230607	145100	110543630	9100	9100	9100	9100	0
246	20230607	145000	110543630	9100	9100	9100	9100	0
247	20230607	144900	110543630	9100	9100	9100	9100	48
248	20230607	144800	110106830	9100	9100	9100	9100	68
249	20230607	144700	109488030	9100	9100	9100	9100	68
250	20230607	144600	108869230	9100	9100	9100	9100	77
251	20230607	144500	108168530	9110	9110	9110	9110	5
252	20230607	144400	108122980	9100	9100	9100	9100	377
253	20230607	144300	104692280	9100	9090	9100	9090	92
254	20230607	144200	103855990	9090	9090	9090	9090	0
255	20230607	144100	103855990	9090	9090	9090	9090	0
256	20230607	144000	103855990	9090	9090	9090	9090	0
257	20230607	143900	103855990	9090	9090	9090	9090	0
258	20230607	143800	103855990	9090	9100	9100	9090	1172
259	20230607	143700	93191290	9110	9110	9110	9110	0
260	20230607	143600	93191290	9110	9110	9110	9110	0
261	20230607	143500	93191290	9110	9110	9110	9110	0
262	20230607	143400	93191290	9110	9100	9110	9100	2
263	20230607	143300	93173080	9100	9100	9100	9100	0
264	20230607	143200	93173080	9100	9100	9100	9100	0
265	20230607	143100	93173080	9100	9100	9100	9100	0
266	20230607	143000	93173080	9100	9100	9100	9100	0
267	20230607	142900	93173080	9100	9100	9100	9100	0
268	20230607	142800	93173080	9100	9100	9100	9100	0
269	20230607	142700	93173080	9100	9100	9100	9100	77
270	20230607	142600	92472380	9100	9100	9100	9100	0
271	20230607	142500	92472380	9100	9100	9100	9100	0
272	20230607	142400	92472380	9100	9100	9100	9100	100
273	20230607	142300	91562380	9100	9100	9100	9100	0
274	20230607	142200	91562380	9100	9100	9100	9100	0
275	20230607	142100	91562380	9100	9100	9100	9100	0
276	20230607	142000	91562380	9100	9100	9100	9100	0
277	20230607	141900	91562380	9100	9100	9100	9100	0
278	20230607	141800	91562380	9100	9100	9100	9100	0
279	20230607	141700	91562380	9100	9100	9100	9100	0
280	20230607	141600	91562380	9100	9100	9100	9100	0
281	20230607	141500	91562380	9100	9100	9100	9100	8
282	20230607	141400	91489580	9100	9100	9100	9100	0
283	20230607	141300	91489580	9100	9100	9100	9100	2
284	20230607	141200	91471380	9100	9100	9100	9100	0
285	20230607	141100	91471380	9100	9100	9100	9100	0
286	20230607	141000	91471380	9100	9100	9100	9100	0
287	20230607	140900	91471380	9100	9100	9100	9100	0
288	20230607	140800	91471380	9100	9100	9100	9100	0
289	20230607	140700	91471380	9100	9100	9100	9100	0
290	20230607	140600	91471380	9100	9100	9100	9100	0
291	20230607	140500	91471380	9100	9100	9100	9100	0
292	20230607	140400	91471380	9100	9100	9100	9100	0
293	20230607	140300	91471380	9100	9100	9100	9100	0
294	20230607	140200	91471380	9100	9100	9100	9100	0
295	20230607	140100	91471380	9100	9100	9100	9100	0
296	20230607	140000	91471380	9100	9100	9100	9100	0
297	20230607	135900	91471380	9100	9100	9100	9100	9
298	20230607	135800	91389480	9100	9090	9100	9090	384
299	20230607	135700	87897240	9100	9100	9100	9100	0
300	20230607	135600	87897240	9100	9100	9100	9100	0
301	20230607	135500	87897240	9100	9100	9100	9100	0
302	20230607	135400	87897240	9100	9100	9100	9100	2
303	20230607	135300	87879040	9100	9100	9100	9100	0
304	20230607	135200	87879040	9100	9100	9100	9100	0
305	20230607	135100	87879040	9100	9100	9100	9100	0
306	20230607	135000	87879040	9100	9100	9100	9100	0
307	20230607	134900	87879040	9100	9100	9100	9100	0
308	20230607	134800	87879040	9100	9100	9100	9100	0
309	20230607	134700	87879040	9100	9100	9100	9100	0
310	20230607	134600	87879040	9100	9100	9100	9100	0
311	20230607	134500	87879040	9100	9100	9100	9100	0
312	20230607	134400	87879040	9100	9100	9100	9100	1
313	20230607	134300	87869940	9100	9100	9100	9100	0
314	20230607	134200	87869940	9100	9100	9100	9100	0
315	20230607	134100	87869940	9100	9100	9100	9100	0
316	20230607	134000	87869940	9100	9100	9100	9100	0
317	20230607	133900	87869940	9100	9100	9100	9100	0
318	20230607	133800	87869940	9100	9100	9100	9100	0
319	20230607	133700	87869940	9100	9100	9100	9100	0
320	20230607	133600	87869940	9100	9100	9100	9100	820
321	20230607	133500	80407940	9120	9120	9120	9120	0
322	20230607	133400	80407940	9120	9120	9120	9120	2
323	20230607	133300	80389700	9120	9120	9120	9120	0
324	20230607	133200	80389700	9120	9120	9120	9120	0
325	20230607	133100	80389700	9120	9120	9120	9120	0
326	20230607	133000	80389700	9120	9120	9120	9120	0
327	20230607	132900	80389700	9120	9120	9120	9120	0
328	20230607	132800	80389700	9120	9120	9120	9120	0
329	20230607	132700	80389700	9120	9120	9120	9120	0
330	20230607	132600	80389700	9120	9120	9120	9120	0
331	20230607	132500	80389700	9120	9120	9120	9120	0
332	20230607	132400	80389700	9120	9120	9120	9120	3
333	20230607	132300	80362340	9100	9100	9100	9100	0
334	20230607	132200	80362340	9100	9100	9100	9100	0
335	20230607	132100	80362340	9100	9100	9100	9100	0
336	20230607	132000	80362340	9100	9100	9100	9100	0
337	20230607	131900	80362340	9100	9100	9100	9100	0
338	20230607	131800	80362340	9100	9100	9100	9100	0
339	20230607	131700	80362340	9100	9100	9100	9100	0
340	20230607	131600	80362340	9100	9100	9100	9100	0
341	20230607	131500	80362340	9100	9100	9100	9100	0
342	20230607	131400	80362340	9100	9100	9100	9100	0
343	20230607	131300	80362340	9100	9100	9100	9100	0
344	20230607	131200	80362340	9100	9100	9100	9100	0
345	20230607	131100	80362340	9100	9100	9100	9100	0
346	20230607	131000	80362340	9100	9100	9100	9100	0
347	20230607	130900	80362340	9100	9100	9100	9100	0
348	20230607	130800	80362340	9100	9100	9100	9100	1
349	20230607	130700	80353240	9100	9100	9100	9100	0
350	20230607	130600	80353240	9100	9100	9100	9100	0
351	20230607	130500	80353240	9100	9100	9100	9100	0
352	20230607	130400	80353240	9100	9100	9100	9100	0
353	20230607	130300	80353240	9100	9100	9100	9100	0
354	20230607	130200	80353240	9100	9100	9100	9100	8
355	20230607	130100	80280440	9100	9100	9100	9100	0
356	20230607	130000	80280440	9100	9100	9100	9100	31
357	20230607	125900	79998340	9080	9080	9080	9080	0
358	20230607	125800	79998340	9080	9080	9080	9080	0
359	20230607	125700	79998340	9080	9080	9080	9080	0
360	20230607	125600	79998340	9080	9100	9100	9080	52
361	20230607	125500	79525610	9100	9100	9100	9100	0
362	20230607	125400	79525610	9100	9090	9100	9090	635
363	20230607	125300	73749400	9090	9090	9090	9090	771
364	20230607	125200	66741010	9090	9090	9090	9090	0
365	20230607	125100	66741010	9090	9090	9090	9090	0
366	20230607	125000	66741010	9090	9090	9090	9090	0
367	20230607	124900	66741010	9090	9090	9090	9090	0
368	20230607	124800	66741010	9090	9090	9090	9090	0
369	20230607	124700	66741010	9090	9090	9090	9090	0
370	20230607	124600	66741010	9090	9090	9090	9090	0
371	20230607	124500	66741010	9090	9090	9090	9090	0
372	20230607	124400	66741010	9090	9090	9090	9090	0
373	20230607	124300	66741010	9090	9090	9090	9090	0
374	20230607	124200	66741010	9090	9090	9090	9090	0
375	20230607	124100	66741010	9090	9090	9090	9090	0
376	20230607	124000	66741010	9090	9090	9090	9090	0
377	20230607	123900	66741010	9090	9090	9090	9090	0
378	20230607	123800	66741010	9090	9090	9090	9090	0
379	20230607	123700	66741010	9090	9090	9090	9090	0
380	20230607	123600	66741010	9090	9090	9090	9090	0
381	20230607	123500	66741010	9090	9090	9090	9090	0
382	20230607	123400	66741010	9090	9090	9090	9090	0
383	20230607	123300	66741010	9090	9090	9090	9090	0
384	20230607	123200	66741010	9090	9090	9090	9090	0
385	20230607	123100	66741010	9090	9090	9090	9090	0
386	20230607	123000	66741010	9090	9090	9090	9090	0
387	20230607	122900	66741010	9090	9090	9090	9090	0
388	20230607	122800	66741010	9090	9090	9090	9090	72
389	20230607	122700	66086530	9090	9090	9090	9090	0
390	20230607	122600	66086530	9090	9090	9090	9090	0
391	20230607	122500	66086530	9090	9090	9090	9090	0
392	20230607	122400	66086530	9090	9120	9120	9090	2002
393	20230607	122300	47869330	9120	9120	9120	9120	0
394	20230607	122200	47869330	9120	9120	9120	9120	0
395	20230607	122100	47869330	9120	9120	9120	9120	0
396	20230607	122000	47869330	9120	9120	9120	9120	7
397	20230607	121900	47805490	9120	9120	9120	9120	10
398	20230607	121800	47714290	9110	9110	9110	9110	0
399	20230607	121700	47714290	9110	9110	9110	9110	1
400	20230607	121600	47705180	9110	9110	9110	9110	0
401	20230607	121500	47705180	9110	9110	9110	9110	0
402	20230607	121400	47705180	9110	9110	9110	9110	0
403	20230607	121300	47705180	9110	9110	9110	9110	0
404	20230607	121200	47705180	9110	9110	9110	9110	0
405	20230607	121100	47705180	9110	9110	9110	9110	0
406	20230607	121000	47705180	9110	9110	9110	9110	0
407	20230607	120900	47705180	9110	9110	9110	9110	0
408	20230607	120800	47705180	9110	9110	9110	9110	0
409	20230607	120700	47705180	9110	9110	9110	9110	0
410	20230607	120600	47705180	9110	9110	9110	9110	9
411	20230607	120500	47623190	9120	9120	9120	9120	0
412	20230607	120400	47623190	9120	9120	9120	9120	155
413	20230607	120300	46209590	9110	9100	9110	9100	859
414	20230607	120200	38387690	9100	9100	9100	9100	0
415	20230607	120100	38387690	9100	9100	9100	9100	73
416	20230607	120000	37723390	9100	9080	9100	9080	2
417	20230607	115900	37705210	9080	9080	9080	9080	0
418	20230607	115800	37705210	9080	9080	9080	9080	0
419	20230607	115700	37705210	9080	9080	9080	9080	0
420	20230607	115600	37705210	9080	9080	9080	9080	0
421	20230607	115500	37705210	9080	9080	9080	9080	0
422	20230607	115400	37705210	9080	9080	9080	9080	0
423	20230607	115300	37705210	9080	9080	9080	9080	0
424	20230607	115200	37705210	9080	9080	9080	9080	0
425	20230607	115100	37705210	9080	9080	9080	9080	0
426	20230607	115000	37705210	9080	9080	9080	9080	0
427	20230607	114900	37705210	9080	9080	9080	9080	0
428	20230607	114800	37705210	9080	9080	9080	9080	0
429	20230607	114700	37705210	9080	9080	9080	9080	0
430	20230607	114600	37705210	9080	9080	9080	9080	0
431	20230607	114500	37705210	9080	9080	9080	9080	0
432	20230607	114400	37705210	9080	9080	9080	9080	0
433	20230607	114300	37705210	9080	9080	9080	9080	0
434	20230607	114200	37705210	9080	9080	9080	9080	0
435	20230607	114100	37705210	9080	9080	9080	9080	0
436	20230607	114000	37705210	9080	9080	9080	9080	0
437	20230607	113900	37705210	9080	9080	9080	9080	2
438	20230607	113800	37687050	9070	9070	9070	9070	0
439	20230607	113700	37687050	9070	9070	9070	9070	0
440	20230607	113600	37687050	9070	9070	9070	9070	0
441	20230607	113500	37687050	9070	9070	9070	9070	0
442	20230607	113400	37687050	9070	9070	9070	9070	0
443	20230607	113300	37687050	9070	9070	9070	9070	0
444	20230607	113200	37687050	9070	9070	9070	9070	0
445	20230607	113100	37687050	9070	9070	9070	9070	0
446	20230607	113000	37687050	9070	9070	9070	9070	0
447	20230607	112900	37687050	9070	9070	9070	9070	0
448	20230607	112800	37687050	9070	9070	9070	9070	0
449	20230607	112700	37687050	9070	9070	9070	9070	0
450	20230607	112600	37687050	9070	9070	9070	9070	0
451	20230607	112500	37687050	9070	9070	9070	9070	0
452	20230607	112400	37687050	9070	9070	9070	9070	0
453	20230607	112300	37687050	9070	9070	9070	9070	0
454	20230607	112200	37687050	9070	9070	9070	9070	3
455	20230607	112100	37659840	9070	9070	9070	9070	5
456	20230607	112000	37614490	9060	9060	9060	9060	0
457	20230607	111900	37614490	9060	9070	9070	9060	50
458	20230607	111800	37161390	9100	9100	9100	9100	70
459	20230607	111700	36524390	9100	9100	9100	9100	27
460	20230607	111600	36278690	9100	9100	9100	9100	0
461	20230607	111500	36278690	9100	9090	9100	9060	275
462	20230607	111400	33778850	9100	9100	9100	9100	2
463	20230607	111300	33760650	9100	9100	9100	9100	72
464	20230607	111200	33105450	9100	9100	9100	9100	271
465	20230607	111100	30639350	9120	9120	9120	9120	0
466	20230607	111000	30639350	9120	9120	9120	9120	0
467	20230607	110900	30639350	9120	9120	9120	9120	1
468	20230607	110800	30630230	9100	9100	9100	9100	13
469	20230607	110700	30511930	9100	9100	9100	9100	0
470	20230607	110600	30511930	9100	9100	9100	9100	3
471	20230607	110500	30484630	9100	9100	9100	9100	67
472	20230607	110400	29874930	9100	9100	9100	9100	2
473	20230607	110300	29856730	9100	9100	9100	9100	0
474	20230607	110200	29856730	9100	9110	9110	9100	916
475	20230607	110100	21519850	9140	9140	9140	9140	0
476	20230607	110000	21519850	9140	9140	9140	9140	1
477	20230607	105900	21510710	9140	9110	9140	9110	3
478	20230607	105800	21483350	9110	9110	9110	9110	0
479	20230607	105700	21483350	9110	9110	9110	9110	0
480	20230607	105600	21483350	9110	9110	9110	9110	31
481	20230607	105500	21200940	9140	9140	9140	9140	0
482	20230607	105400	21200940	9140	9140	9140	9140	2
483	20230607	105300	21182660	9140	9140	9140	9140	0
484	20230607	105200	21182660	9140	9140	9140	9140	0
485	20230607	105100	21182660	9140	9140	9140	9140	0
486	20230607	105000	21182660	9140	9140	9140	9140	0
487	20230607	104900	21182660	9140	9140	9140	9140	0
488	20230607	104800	21182660	9140	9140	9140	9140	0
489	20230607	104700	21182660	9140	9110	9140	9110	2
490	20230607	104600	21164410	9110	9110	9110	9110	0
491	20230607	104500	21164410	9110	9110	9110	9110	1
492	20230607	104400	21155300	9110	9110	9110	9110	0
493	20230607	104300	21155300	9110	9110	9110	9110	0
494	20230607	104200	21155300	9110	9110	9110	9110	0
495	20230607	104100	21155300	9110	9110	9110	9110	0
496	20230607	104000	21155300	9110	9110	9110	9110	0
497	20230607	103900	21155300	9110	9110	9110	9110	0
498	20230607	103800	21155300	9110	9110	9110	9110	0
499	20230607	103700	21155300	9110	9110	9110	9110	0
500	20230607	103600	21155300	9110	9140	9140	9110	53
501	20230607	103500	20671540	9130	9130	9130	9130	0
502	20230607	103400	20671540	9130	9130	9130	9130	10
503	20230607	103300	20580240	9130	9130	9130	9130	0
504	20230607	103200	20580240	9130	9110	9130	9110	57
505	20230607	103100	20059850	9110	9110	9110	9110	391
506	20230607	103000	16497840	9110	9110	9110	9110	100
507	20230607	102900	15586840	9110	9110	9110	9110	0
508	20230607	102800	15586840	9110	9100	9110	9100	102
509	20230607	102700	14658630	9100	9100	9110	9100	19
510	20230607	102600	14485720	9100	9100	9100	9100	0
511	20230607	102500	14485720	9100	9100	9100	9100	0
512	20230607	102400	14485720	9100	9100	9100	9100	0
513	20230607	102300	14485720	9100	9100	9100	9100	10
514	20230607	102200	14394720	9100	9100	9100	9100	30
515	20230607	102100	14121720	9100	9100	9100	9100	0
516	20230607	102000	14121720	9100	9100	9100	9100	0
517	20230607	101900	14121720	9100	9100	9100	9100	3
518	20230607	101800	14094420	9100	9100	9100	9100	41
519	20230607	101700	13721320	9100	9100	9100	9100	0
520	20230607	101600	13721320	9100	9100	9100	9100	43
521	20230607	101500	13330020	9100	9100	9100	9100	0
522	20230607	101400	13330020	9100	9100	9100	9100	45
523	20230607	101300	12920520	9100	9100	9100	9100	44
524	20230607	101200	12520120	9100	9100	9100	9100	0
525	20230607	101100	12520120	9100	9100	9100	9100	41
526	20230607	101000	12147020	9100	9100	9100	9100	44
527	20230607	100900	11746620	9100	9100	9100	9100	0
528	20230607	100800	11746620	9100	9100	9100	9100	42
529	20230607	100700	11364420	9100	9100	9100	9100	0
530	20230607	100600	11364420	9100	9100	9100	9100	46
531	20230607	100500	10945820	9100	9100	9100	9100	239
532	20230607	100400	8770920	9100	9100	9100	9100	0
533	20230607	100300	8770920	9100	9100	9100	9100	0
534	20230607	100200	8770920	9100	9100	9100	9100	0
535	20230607	100100	8770920	9100	9100	9100	9100	0
536	20230607	100000	8770920	9100	9100	9100	9100	0
537	20230607	095900	8770920	9100	9100	9100	9100	96
538	20230607	095800	7897320	9100	9100	9100	9100	49
539	20230607	095700	7451420	9100	9100	9100	9100	97
540	20230607	095600	6568720	9100	9100	9100	9100	0
541	20230607	095500	6568720	9100	9100	9100	9100	0
542	20230607	095400	6568720	9100	9100	9100	9100	2
543	20230607	095300	6550520	9100	9100	9100	9100	0
544	20230607	095200	6550520	9100	9100	9100	9100	0
545	20230607	095100	6550520	9100	9100	9100	9100	0
546	20230607	095000	6550520	9100	9100	9100	9100	0
547	20230607	094900	6550520	9100	9100	9100	9100	0
548	20230607	094800	6550520	9100	9100	9100	9100	0
549	20230607	094700	6550520	9100	9100	9100	9100	0
550	20230607	094600	6550520	9100	9100	9100	9090	3
551	20230607	094500	6523230	9100	9110	9110	9100	266
552	20230607	094400	4102510	9130	9130	9130	9130	2
553	20230607	094300	4084250	9130	9130	9130	9130	2
554	20230607	094200	4065990	9130	9130	9130	9130	0
555	20230607	094100	4065990	9130	9130	9130	9130	0
556	20230607	094000	4065990	9130	9130	9130	9130	0
557	20230607	093900	4065990	9130	9120	9130	9120	11
558	20230607	093800	3965610	9120	9120	9120	9120	0
559	20230607	093700	3965610	9120	9120	9120	9120	0
560	20230607	093600	3965610	9120	9120	9120	9120	11
561	20230607	093500	3865290	9120	9120	9120	9120	0
562	20230607	093400	3865290	9120	9120	9120	9120	1
563	20230607	093300	3856170	9120	9120	9120	9120	3
564	20230607	093200	3828810	9120	9120	9120	9120	0
565	20230607	093100	3828810	9120	9120	9120	9120	0
566	20230607	093000	3828810	9120	9120	9120	9120	1
567	20230607	092900	3819690	9120	9120	9120	9120	0
568	20230607	092800	3819690	9120	9120	9120	9120	1
569	20230607	092700	3810570	9120	9120	9120	9120	12
570	20230607	092600	3701130	9130	9130	9130	9130	0
571	20230607	092500	3701130	9130	9130	9130	9130	0
572	20230607	092400	3701130	9130	9130	9130	9130	2
573	20230607	092300	3682870	9130	9130	9130	9130	0
574	20230607	092200	3682870	9130	9120	9130	9120	4
575	20230607	092100	3646380	9130	9130	9130	9130	1
576	20230607	092000	3637250	9130	9130	9130	9130	0
577	20230607	091900	3637250	9130	9130	9130	9130	0
578	20230607	091800	3637250	9130	9130	9130	9130	5
579	20230607	091700	3591600	9140	9140	9140	9140	0
580	20230607	091600	3591600	9140	9140	9140	9140	0
581	20230607	091500	3591600	9140	9140	9140	9140	0
582	20230607	091400	3591600	9140	9140	9140	9140	2
583	20230607	091300	3573320	9140	9140	9140	9140	0
584	20230607	091200	3573320	9140	9140	9140	9140	0
585	20230607	091100	3573320	9140	9140	9140	9140	0
586	20230607	091000	3573320	9140	9140	9140	9140	0
587	20230607	090900	3573320	9140	9140	9140	9140	0
588	20230607	090800	3573320	9140	9140	9140	9140	0
589	20230607	090700	3573320	9140	9140	9140	9140	0
590	20230607	090600	3573320	9140	9140	9140	9140	0
591	20230607	090500	3573320	9140	9140	9140	9120	11
592	20230607	090400	3472810	9130	9130	9130	9130	0
593	20230607	090300	3472810	9130	9120	9130	9120	3
594	20230607	090200	3445440	9120	9120	9120	9120	7
595	20230607	090100	3381600	9130	9130	9130	9130	0
596	20230607	090000	3381600	9130	9090	9130	9090	372