KissMeData/025870/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191400	78946400	9220	9220	9220	9220	149
3	20230605	191300	78946400	9220	9220	9220	9220	0
4	20230605	191200	78946400	9220	9220	9220	9220	0
5	20230605	191100	78946400	9220	9220	9220	9220	0
6	20230605	191000	78946400	9220	9220	9220	9220	0
7	20230605	190900	78946400	9220	9220	9220	9220	0
8	20230605	190800	78946400	9220	9220	9220	9220	0
9	20230605	190700	78946400	9220	9220	9220	9220	0
10	20230605	190600	78946400	9220	9220	9220	9220	0
11	20230605	190500	78946400	9220	9220	9220	9220	0
12	20230605	190400	78946400	9220	9220	9220	9220	0
13	20230605	190300	78946400	9220	9220	9220	9220	0
14	20230605	190200	78946400	9220	9220	9220	9220	0
15	20230605	190100	78946400	9220	9220	9220	9220	0
16	20230605	190000	78946400	9220	9220	9220	9220	0
17	20230605	185900	78946400	9220	9220	9220	9220	0
18	20230605	185800	78946400	9220	9220	9220	9220	0
19	20230605	185700	78946400	9220	9220	9220	9220	0
20	20230605	185600	78946400	9220	9220	9220	9220	0
21	20230605	185500	78946400	9220	9220	9220	9220	0
22	20230605	185400	78946400	9220	9220	9220	9220	0
23	20230605	185300	78946400	9220	9220	9220	9220	0
24	20230605	185200	78946400	9220	9220	9220	9220	0
25	20230605	185100	78946400	9220	9220	9220	9220	0
26	20230605	185000	78946400	9220	9220	9220	9220	0
27	20230605	184900	78946400	9220	9220	9220	9220	0
28	20230605	184800	78946400	9220	9220	9220	9220	0
29	20230605	184700	78946400	9220	9220	9220	9220	0
30	20230605	184600	78946400	9220	9220	9220	9220	0
31	20230605	184500	78946400	9220	9220	9220	9220	0
32	20230605	184400	78946400	9220	9220	9220	9220	149
33	20230605	184300	78946400	9220	9220	9220	9220	0
34	20230605	184200	78946400	9220	9220	9220	9220	0
35	20230605	184100	78946400	9220	9220	9220	9220	0
36	20230605	184000	78946400	9220	9220	9220	9220	0
37	20230605	183900	78946400	9220	9220	9220	9220	0
38	20230605	183800	78946400	9220	9220	9220	9220	0
39	20230605	183700	78946400	9220	9220	9220	9220	0
40	20230605	183600	78946400	9220	9220	9220	9220	0
41	20230605	183500	78946400	9220	9220	9220	9220	0
42	20230605	183400	78946400	9220	9220	9220	9220	0
43	20230605	183300	78946400	9220	9220	9220	9220	0
44	20230605	183200	78946400	9220	9220	9220	9220	0
45	20230605	183100	78946400	9220	9220	9220	9220	0
46	20230605	183000	78946400	9220	9220	9220	9220	0
47	20230605	182900	78946400	9220	9220	9220	9220	0
48	20230605	182800	78946400	9220	9220	9220	9220	0
49	20230605	182700	78946400	9220	9220	9220	9220	0
50	20230605	182600	78946400	9220	9220	9220	9220	0
51	20230605	182500	78946400	9220	9220	9220	9220	0
52	20230605	182400	78946400	9220	9220	9220	9220	0
53	20230605	182300	78946400	9220	9220	9220	9220	0
54	20230605	182200	78946400	9220	9220	9220	9220	0
55	20230605	182100	78946400	9220	9220	9220	9220	0
56	20230605	182000	78946400	9220	9220	9220	9220	0
57	20230605	181900	78946400	9220	9220	9220	9220	0
58	20230605	181800	78946400	9220	9220	9220	9220	0
59	20230605	181700	78946400	9220	9220	9220	9220	0
60	20230605	181600	78946400	9220	9220	9220	9220	0
61	20230605	181500	78946400	9220	9220	9220	9220	0
62	20230605	181400	78946400	9220	9220	9220	9220	149
63	20230605	181300	78946400	9220	9220	9220	9220	0
64	20230605	181200	78946400	9220	9220	9220	9220	0
65	20230605	181100	78946400	9220	9220	9220	9220	0
66	20230605	181000	78946400	9220	9220	9220	9220	0
67	20230605	180900	78946400	9220	9220	9220	9220	0
68	20230605	180800	78946400	9220	9220	9220	9220	0
69	20230605	180700	78946400	9220	9220	9220	9220	0
70	20230605	180600	78946400	9220	9220	9220	9220	0
71	20230605	180500	78946400	9220	9220	9220	9220	0
72	20230605	180400	78946400	9220	9220	9220	9220	0
73	20230605	180300	78946400	9220	9220	9220	9220	0
74	20230605	180200	78946400	9220	9220	9220	9220	0
75	20230605	180100	78946400	9220	9220	9220	9220	0
76	20230605	180000	78946400	9220	9220	9220	9220	0
77	20230605	175900	78946400	9220	9220	9220	9220	0
78	20230605	175800	78946400	9220	9220	9220	9220	0
79	20230605	175700	78946400	9220	9220	9220	9220	0
80	20230605	175600	78946400	9220	9220	9220	9220	0
81	20230605	175500	78946400	9220	9220	9220	9220	0
82	20230605	175400	78946400	9220	9220	9220	9220	0
83	20230605	175300	78946400	9220	9220	9220	9220	0
84	20230605	175200	78946400	9220	9220	9220	9220	0
85	20230605	175100	78946400	9220	9220	9220	9220	0
86	20230605	175000	78946400	9220	9220	9220	9220	0
87	20230605	174900	78946400	9220	9220	9220	9220	0
88	20230605	174800	78946400	9220	9220	9220	9220	0
89	20230605	174700	78946400	9220	9220	9220	9220	0
90	20230605	174600	78946400	9220	9220	9220	9220	0
91	20230605	174500	78946400	9220	9220	9220	9220	0
92	20230605	174400	78946400	9220	9220	9220	9220	149
93	20230605	174300	78946400	9220	9220	9220	9220	0
94	20230605	174200	78946400	9220	9220	9220	9220	0
95	20230605	174100	78946400	9220	9220	9220	9220	0
96	20230605	174000	78946400	9220	9220	9220	9220	0
97	20230605	173900	78946400	9220	9220	9220	9220	0
98	20230605	173800	78946400	9220	9220	9220	9220	0
99	20230605	173700	78946400	9220	9220	9220	9220	0
100	20230605	173600	78946400	9220	9220	9220	9220	0
101	20230605	173500	78946400	9220	9220	9220	9220	0
102	20230605	173400	78946400	9220	9220	9220	9220	0
103	20230605	173300	78946400	9220	9220	9220	9220	0
104	20230605	173200	78946400	9220	9220	9220	9220	0
105	20230605	173100	78946400	9220	9220	9220	9220	0
106	20230605	173000	78946400	9220	9220	9220	9220	0
107	20230605	172900	78946400	9220	9220	9220	9220	0
108	20230605	172800	78946400	9220	9220	9220	9220	0
109	20230605	172700	78946400	9220	9220	9220	9220	0
110	20230605	172600	78946400	9220	9220	9220	9220	0
111	20230605	172500	78946400	9220	9220	9220	9220	0
112	20230605	172400	78946400	9220	9220	9220	9220	0
113	20230605	172300	78946400	9220	9220	9220	9220	0
114	20230605	172200	78946400	9220	9220	9220	9220	0
115	20230605	172100	78946400	9220	9220	9220	9220	0
116	20230605	172000	78946400	9220	9220	9220	9220	0
117	20230605	171900	78946400	9220	9220	9220	9220	0
118	20230605	171800	78946400	9220	9220	9220	9220	0
119	20230605	171700	78946400	9220	9220	9220	9220	0
120	20230605	171600	78946400	9220	9220	9220	9220	0
121	20230605	171500	78946400	9220	9220	9220	9220	0
122	20230605	171400	78946400	9220	9220	9220	9220	149
123	20230605	171300	78946400	9220	9220	9220	9220	0
124	20230605	171200	78946400	9220	9220	9220	9220	0
125	20230605	171100	78946400	9220	9220	9220	9220	0
126	20230605	171000	78946400	9220	9220	9220	9220	0
127	20230605	170900	78946400	9220	9220	9220	9220	0
128	20230605	170800	78946400	9220	9220	9220	9220	0
129	20230605	170700	78946400	9220	9220	9220	9220	0
130	20230605	170600	78946400	9220	9220	9220	9220	0
131	20230605	170500	78946400	9220	9220	9220	9220	0
132	20230605	170400	78946400	9220	9220	9220	9220	0
133	20230605	170300	78946400	9220	9220	9220	9220	0
134	20230605	170200	78946400	9220	9220	9220	9220	0
135	20230605	170100	78946400	9220	9220	9220	9220	0
136	20230605	170000	78946400	9220	9220	9220	9220	0
137	20230605	165900	78946400	9220	9220	9220	9220	0
138	20230605	165800	78946400	9220	9220	9220	9220	0
139	20230605	165700	78946400	9220	9220	9220	9220	0
140	20230605	165600	78946400	9220	9220	9220	9220	0
141	20230605	165500	78946400	9220	9220	9220	9220	0
142	20230605	165400	78946400	9220	9220	9220	9220	0
143	20230605	165300	78946400	9220	9220	9220	9220	0
144	20230605	165200	78946400	9220	9220	9220	9220	0
145	20230605	165100	78946400	9220	9220	9220	9220	0
146	20230605	165000	78946400	9220	9220	9220	9220	0
147	20230605	164900	78946400	9220	9220	9220	9220	0
148	20230605	164800	78946400	9220	9220	9220	9220	0
149	20230605	164700	78946400	9220	9220	9220	9220	0
150	20230605	164600	78946400	9220	9220	9220	9220	0
151	20230605	164500	78946400	9220	9220	9220	9220	0
152	20230605	164400	78946400	9220	9220	9220	9220	149
153	20230605	164300	78946400	9220	9220	9220	9220	0
154	20230605	164200	78946400	9220	9220	9220	9220	0
155	20230605	164100	78946400	9220	9220	9220	9220	0
156	20230605	164000	78946400	9220	9220	9220	9220	0
157	20230605	163900	78946400	9220	9220	9220	9220	0
158	20230605	163800	78946400	9220	9220	9220	9220	0
159	20230605	163700	78946400	9220	9220	9220	9220	0
160	20230605	163600	78946400	9220	9220	9220	9220	0
161	20230605	163500	78946400	9220	9220	9220	9220	0
162	20230605	163400	78946400	9220	9220	9220	9220	0
163	20230605	163300	78946400	9220	9220	9220	9220	0
164	20230605	163200	78946400	9220	9220	9220	9220	0
165	20230605	163100	78946400	9220	9220	9220	9220	0
166	20230605	163000	78946400	9220	9220	9220	9220	0
167	20230605	162900	78946400	9220	9220	9220	9220	0
168	20230605	162800	78946400	9220	9220	9220	9220	0
169	20230605	162700	78946400	9220	9220	9220	9220	0
170	20230605	162600	78946400	9220	9220	9220	9220	0
171	20230605	162500	78946400	9220	9220	9220	9220	0
172	20230605	162400	78946400	9220	9220	9220	9220	0
173	20230605	162300	78946400	9220	9220	9220	9220	0
174	20230605	162200	78946400	9220	9220	9220	9220	0
175	20230605	162100	78946400	9220	9220	9220	9220	0
176	20230605	162000	78946400	9220	9220	9220	9220	0
177	20230605	161900	78946400	9220	9220	9220	9220	0
178	20230605	161800	78946400	9220	9220	9220	9220	0
179	20230605	161700	78946400	9220	9220	9220	9220	0
180	20230605	161600	78946400	9220	9220	9220	9220	0
181	20230605	161500	78946400	9220	9220	9220	9220	0
182	20230605	161400	78946400	9220	9220	9220	9220	149
183	20230605	161300	78946400	9220	9220	9220	9220	0
184	20230605	161200	78946400	9220	9220	9220	9220	0
185	20230605	161100	78946400	9220	9220	9220	9220	0
186	20230605	161000	78946400	9220	9220	9220	9220	0
187	20230605	160900	78946400	9220	9220	9220	9220	0
188	20230605	160800	78946400	9220	9220	9220	9220	0
189	20230605	160700	78946400	9220	9220	9220	9220	0
190	20230605	160600	78946400	9220	9220	9220	9220	0
191	20230605	160500	78946400	9220	9220	9220	9220	0
192	20230605	160400	78946400	9220	9220	9220	9220	0
193	20230605	160300	78946400	9220	9220	9220	9220	0
194	20230605	160200	78946400	9220	9220	9220	9220	0
195	20230605	160100	78946400	9220	9220	9220	9220	0
196	20230605	160000	78946400	9220	9220	9220	9220	0
197	20230605	155900	78946400	9220	9220	9220	9220	0
198	20230605	155800	78946400	9220	9220	9220	9220	0
199	20230605	155700	78946400	9220	9220	9220	9220	0
200	20230605	155600	78946400	9220	9220	9220	9220	0
201	20230605	155500	78946400	9220	9220	9220	9220	0
202	20230605	155400	78946400	9220	9220	9220	9220	0
203	20230605	155300	78946400	9220	9220	9220	9220	0
204	20230605	155200	78946400	9220	9220	9220	9220	0
205	20230605	155100	78946400	9220	9220	9220	9220	0
206	20230605	155000	78946400	9220	9220	9220	9220	0
207	20230605	154900	78946400	9220	9220	9220	9220	0
208	20230605	154800	78946400	9220	9220	9220	9220	0
209	20230605	154700	78946400	9220	9220	9220	9220	0
210	20230605	154600	78946400	9220	9220	9220	9220	0
211	20230605	154500	78946400	9220	9220	9220	9220	0
212	20230605	154400	78946400	9220	9220	9220	9220	149
213	20230605	154300	78946400	9220	9220	9220	9220	0
214	20230605	154200	78946400	9220	9220	9220	9220	0
215	20230605	154100	78946400	9220	9220	9220	9220	0
216	20230605	154000	78946400	9220	9220	9220	9220	0
217	20230605	153900	78946400	9220	9220	9220	9220	0
218	20230605	153800	78946400	9220	9220	9220	9220	0
219	20230605	153700	78946400	9220	9220	9220	9220	0
220	20230605	153600	78946400	9220	9220	9220	9220	0
221	20230605	153500	78946400	9220	9220	9220	9220	0
222	20230605	153400	78946400	9220	9220	9220	9220	0
223	20230605	153300	78946400	9220	9220	9220	9220	0
224	20230605	153200	78946400	9220	9220	9220	9220	0
225	20230605	153100	78946400	9220	9220	9220	9220	0
226	20230605	153000	78946400	9220	9220	9220	9220	149
227	20230605	152900	77572620	9220	9220	9220	9220	0
228	20230605	152800	77572620	9220	9220	9220	9220	0
229	20230605	152700	77572620	9220	9220	9220	9220	0
230	20230605	152600	77572620	9220	9220	9220	9220	0
231	20230605	152500	77572620	9220	9220	9220	9220	0
232	20230605	152400	77572620	9220	9220	9220	9220	0
233	20230605	152300	77572620	9220	9220	9220	9220	0
234	20230605	152200	77572620	9220	9220	9220	9220	0
235	20230605	152100	77572620	9220	9220	9220	9220	0
236	20230605	152000	77572620	9220	9220	9220	9220	0
237	20230605	151900	77572620	9220	9220	9220	9220	0
238	20230605	151800	77572620	9220	9220	9220	9220	0
239	20230605	151700	77572620	9220	9220	9220	9220	45
240	20230605	151600	77157720	9220	9190	9220	9190	50
241	20230605	151500	76697470	9180	9180	9180	9180	0
242	20230605	151400	76697470	9180	9180	9180	9180	0
243	20230605	151300	76697470	9180	9180	9180	9180	10
244	20230605	151200	76605670	9190	9200	9200	9190	25
245	20230605	151100	76375720	9200	9200	9200	9200	50
246	20230605	151000	75915720	9220	9220	9220	9220	0
247	20230605	150900	75915720	9220	9220	9220	9220	0
248	20230605	150800	75915720	9220	9220	9220	9220	0
249	20230605	150700	75915720	9220	9220	9220	9220	0
250	20230605	150600	75915720	9220	9220	9220	9220	0
251	20230605	150500	75915720	9220	9220	9220	9220	0
252	20230605	150400	75915720	9220	9220	9220	9220	0
253	20230605	150300	75915720	9220	9220	9220	9220	0
254	20230605	150200	75915720	9220	9220	9220	9220	0
255	20230605	150100	75915720	9220	9210	9220	9210	55
256	20230605	150000	75409160	9220	9220	9220	9220	0
257	20230605	145900	75409160	9220	9220	9220	9220	0
258	20230605	145800	75409160	9220	9220	9220	9220	0
259	20230605	145700	75409160	9220	9220	9220	9220	0
260	20230605	145600	75409160	9220	9220	9220	9220	0
261	20230605	145500	75409160	9220	9220	9220	9220	0
262	20230605	145400	75409160	9220	9220	9220	9220	0
263	20230605	145300	75409160	9220	9220	9220	9220	0
264	20230605	145200	75409160	9220	9220	9220	9220	0
265	20230605	145100	75409160	9220	9220	9220	9220	0
266	20230605	145000	75409160	9220	9220	9220	9220	0
267	20230605	144900	75409160	9220	9220	9220	9220	0
268	20230605	144800	75409160	9220	9220	9220	9220	0
269	20230605	144700	75409160	9220	9220	9220	9220	0
270	20230605	144600	75409160	9220	9220	9220	9220	0
271	20230605	144500	75409160	9220	9220	9220	9220	0
272	20230605	144400	75409160	9220	9220	9220	9220	0
273	20230605	144300	75409160	9220	9220	9220	9220	0
274	20230605	144200	75409160	9220	9220	9220	9220	0
275	20230605	144100	75409160	9220	9220	9220	9220	0
276	20230605	144000	75409160	9220	9220	9220	9220	0
277	20230605	143900	75409160	9220	9220	9220	9220	1
278	20230605	143800	75399940	9150	9150	9150	9150	0
279	20230605	143700	75399940	9150	9150	9150	9150	0
280	20230605	143600	75399940	9150	9200	9200	9150	34
281	20230605	143500	75088220	9200	9200	9200	9200	191
282	20230605	143400	73331020	9200	9200	9200	9200	0
283	20230605	143300	73331020	9200	9200	9200	9200	0
284	20230605	143200	73331020	9200	9200	9200	9200	0
285	20230605	143100	73331020	9200	9200	9200	9200	0
286	20230605	143000	73331020	9200	9200	9200	9200	0
287	20230605	142900	73331020	9200	9200	9200	9200	0
288	20230605	142800	73331020	9200	9200	9200	9200	9
289	20230605	142700	73248220	9170	9170	9170	9170	0
290	20230605	142600	73248220	9170	9170	9170	9170	0
291	20230605	142500	73248220	9170	9170	9170	9170	0
292	20230605	142400	73248220	9170	9170	9170	9170	0
293	20230605	142300	73248220	9170	9170	9170	9170	0
294	20230605	142200	73248220	9170	9170	9170	9170	0
295	20230605	142100	73248220	9170	9170	9170	9170	0
296	20230605	142000	73248220	9170	9170	9170	9170	158
297	20230605	141900	71799360	9170	9170	9170	9170	132
298	20230605	141800	70588920	9180	9180	9180	9180	0
299	20230605	141700	70588920	9180	9180	9180	9180	0
300	20230605	141600	70588920	9180	9180	9180	9180	0
301	20230605	141500	70588920	9180	9180	9180	9180	0
302	20230605	141400	70588920	9180	9180	9180	9180	26
303	20230605	141300	70350240	9190	9190	9190	9190	0
304	20230605	141200	70350240	9190	9190	9190	9190	0
305	20230605	141100	70350240	9190	9190	9190	9190	10
306	20230605	141000	70258340	9190	9180	9190	9180	30
307	20230605	140900	69982740	9190	9190	9190	9190	40
308	20230605	140800	69615140	9200	9200	9200	9200	0
309	20230605	140700	69615140	9200	9200	9200	9200	10
310	20230605	140600	69523140	9200	9200	9200	9200	0
311	20230605	140500	69523140	9200	9200	9200	9200	0
312	20230605	140400	69523140	9200	9200	9200	9200	38
313	20230605	140300	69173540	9230	9230	9230	9230	0
314	20230605	140200	69173540	9230	9230	9230	9230	0
315	20230605	140100	69173540	9230	9230	9230	9230	0
316	20230605	140000	69173540	9230	9230	9230	9230	2
317	20230605	135900	69155080	9230	9230	9230	9230	0
318	20230605	135800	69155080	9230	9230	9230	9230	9
319	20230605	135700	69072010	9230	9230	9230	9230	0
320	20230605	135600	69072010	9230	9230	9230	9230	0
321	20230605	135500	69072010	9230	9230	9230	9230	0
322	20230605	135400	69072010	9230	9230	9230	9230	0
323	20230605	135300	69072010	9230	9230	9230	9230	0
324	20230605	135200	69072010	9230	9230	9230	9230	0
325	20230605	135100	69072010	9230	9230	9230	9230	0
326	20230605	135000	69072010	9230	9230	9230	9230	0
327	20230605	134900	69072010	9230	9230	9230	9230	0
328	20230605	134800	69072010	9230	9230	9230	9230	0
329	20230605	134700	69072010	9230	9230	9230	9230	0
330	20230605	134600	69072010	9230	9230	9230	9230	0
331	20230605	134500	69072010	9230	9230	9230	9230	0
332	20230605	134400	69072010	9230	9230	9230	9230	0
333	20230605	134300	69072010	9230	9230	9230	9230	0
334	20230605	134200	69072010	9230	9230	9230	9230	0
335	20230605	134100	69072010	9230	9230	9230	9230	0
336	20230605	134000	69072010	9230	9230	9230	9230	0
337	20230605	133900	69072010	9230	9230	9230	9230	0
338	20230605	133800	69072010	9230	9230	9230	9230	0
339	20230605	133700	69072010	9230	9230	9230	9230	0
340	20230605	133600	69072010	9230	9230	9230	9230	0
341	20230605	133500	69072010	9230	9230	9230	9230	0
342	20230605	133400	69072010	9230	9230	9230	9230	0
343	20230605	133300	69072010	9230	9230	9230	9230	0
344	20230605	133200	69072010	9230	9230	9230	9230	0
345	20230605	133100	69072010	9230	9230	9230	9230	0
346	20230605	133000	69072010	9230	9230	9230	9230	0
347	20230605	132900	69072010	9230	9230	9230	9230	23
348	20230605	132800	68859720	9230	9230	9230	9230	0
349	20230605	132700	68859720	9230	9230	9230	9230	0
350	20230605	132600	68859720	9230	9230	9230	9230	0
351	20230605	132500	68859720	9230	9230	9230	9230	0
352	20230605	132400	68859720	9230	9230	9230	9230	0
353	20230605	132300	68859720	9230	9230	9230	9230	0
354	20230605	132200	68859720	9230	9230	9230	9230	0
355	20230605	132100	68859720	9230	9230	9230	9230	0
356	20230605	132000	68859720	9230	9230	9230	9230	0
357	20230605	131900	68859720	9230	9230	9230	9230	0
358	20230605	131800	68859720	9230	9230	9230	9230	0
359	20230605	131700	68859720	9230	9230	9230	9230	0
360	20230605	131600	68859720	9230	9230	9230	9230	0
361	20230605	131500	68859720	9230	9230	9230	9230	0
362	20230605	131400	68859720	9230	9230	9230	9230	0
363	20230605	131300	68859720	9230	9230	9230	9230	0
364	20230605	131200	68859720	9230	9230	9230	9230	0
365	20230605	131100	68859720	9230	9230	9230	9230	0
366	20230605	131000	68859720	9230	9230	9230	9230	0
367	20230605	130900	68859720	9230	9230	9230	9230	0
368	20230605	130800	68859720	9230	9230	9230	9230	0
369	20230605	130700	68859720	9230	9230	9230	9230	0
370	20230605	130600	68859720	9230	9230	9230	9230	0
371	20230605	130500	68859720	9230	9230	9230	9230	0
372	20230605	130400	68859720	9230	9230	9230	9230	0
373	20230605	130300	68859720	9230	9240	9240	9230	98
374	20230605	130200	67955160	9230	9220	9230	9220	1102
375	20230605	130100	57791240	9220	9220	9220	9220	0
376	20230605	130000	57791240	9220	9220	9220	9220	0
377	20230605	125900	57791240	9220	9220	9220	9220	0
378	20230605	125800	57791240	9220	9220	9220	9220	0
379	20230605	125700	57791240	9220	9220	9220	9220	0
380	20230605	125600	57791240	9220	9220	9220	9220	0
381	20230605	125500	57791240	9220	9220	9220	9220	0
382	20230605	125400	57791240	9220	9220	9220	9220	0
383	20230605	125300	57791240	9220	9220	9220	9220	0
384	20230605	125200	57791240	9220	9220	9220	9220	0
385	20230605	125100	57791240	9220	9220	9220	9220	0
386	20230605	125000	57791240	9220	9220	9220	9220	0
387	20230605	124900	57791240	9220	9220	9220	9220	0
388	20230605	124800	57791240	9220	9220	9220	9220	0
389	20230605	124700	57791240	9220	9220	9220	9220	0
390	20230605	124600	57791240	9220	9220	9220	9220	0
391	20230605	124500	57791240	9220	9220	9220	9220	0
392	20230605	124400	57791240	9220	9220	9220	9220	0
393	20230605	124300	57791240	9220	9220	9220	9220	0
394	20230605	124200	57791240	9220	9220	9220	9220	0
395	20230605	124100	57791240	9220	9220	9220	9220	0
396	20230605	124000	57791240	9220	9220	9220	9220	0
397	20230605	123900	57791240	9220	9220	9220	9220	0
398	20230605	123800	57791240	9220	9220	9220	9220	0
399	20230605	123700	57791240	9220	9220	9220	9220	0
400	20230605	123600	57791240	9220	9220	9220	9220	0
401	20230605	123500	57791240	9220	9220	9220	9220	0
402	20230605	123400	57791240	9220	9220	9220	9220	1
403	20230605	123300	57782020	9220	9220	9220	9220	0
404	20230605	123200	57782020	9220	9220	9220	9220	0
405	20230605	123100	57782020	9220	9220	9220	9220	0
406	20230605	123000	57782020	9220	9220	9220	9220	1
407	20230605	122900	57772800	9220	9220	9220	9220	1
408	20230605	122800	57763580	9220	9220	9220	9220	0
409	20230605	122700	57763580	9220	9220	9220	9220	0
410	20230605	122600	57763580	9220	9220	9220	9220	0
411	20230605	122500	57763580	9220	9220	9220	9220	0
412	20230605	122400	57763580	9220	9220	9220	9220	25
413	20230605	122300	57533080	9220	9220	9220	9220	0
414	20230605	122200	57533080	9220	9220	9220	9220	0
415	20230605	122100	57533080	9220	9220	9220	9220	0
416	20230605	122000	57533080	9220	9220	9220	9220	0
417	20230605	121900	57533080	9220	9220	9220	9220	0
418	20230605	121800	57533080	9220	9210	9220	9210	117
419	20230605	121700	56454440	9220	9220	9220	9220	0
420	20230605	121600	56454440	9220	9220	9220	9220	0
421	20230605	121500	56454440	9220	9220	9220	9220	0
422	20230605	121400	56454440	9220	9220	9220	9220	0
423	20230605	121300	56454440	9220	9220	9220	9220	0
424	20230605	121200	56454440	9220	9220	9220	9220	0
425	20230605	121100	56454440	9220	9220	9220	9220	0
426	20230605	121000	56454440	9220	9220	9220	9220	0
427	20230605	120900	56454440	9220	9220	9220	9220	0
428	20230605	120800	56454440	9220	9220	9220	9220	0
429	20230605	120700	56454440	9220	9220	9220	9220	0
430	20230605	120600	56454440	9220	9220	9220	9220	0
431	20230605	120500	56454440	9220	9220	9220	9220	0
432	20230605	120400	56454440	9220	9220	9220	9220	0
433	20230605	120300	56454440	9220	9220	9220	9220	0
434	20230605	120200	56454440	9220	9220	9220	9220	1
435	20230605	120100	56445220	9180	9180	9180	9180	0
436	20230605	120000	56445220	9180	9170	9180	9170	311
437	20230605	115900	53593050	9170	9170	9170	9170	0
438	20230605	115800	53593050	9170	9170	9170	9170	37
439	20230605	115700	53253760	9180	9180	9180	9180	0
440	20230605	115600	53253760	9180	9180	9180	9180	0
441	20230605	115500	53253760	9180	9180	9180	9180	1
442	20230605	115400	53244580	9180	9180	9180	9180	1
443	20230605	115300	53235400	9180	9180	9180	9180	151
444	20230605	115200	51849220	9220	9220	9220	9220	1
445	20230605	115100	51840000	9170	9170	9170	9170	0
446	20230605	115000	51840000	9170	9170	9170	9170	0
447	20230605	114900	51840000	9170	9170	9170	9170	0
448	20230605	114800	51840000	9170	9170	9170	9170	0
449	20230605	114700	51840000	9170	9170	9170	9170	0
450	20230605	114600	51840000	9170	9170	9170	9170	0
451	20230605	114500	51840000	9170	9170	9170	9170	150
452	20230605	114400	50464500	9170	9170	9170	9170	0
453	20230605	114300	50464500	9170	9170	9170	9170	0
454	20230605	114200	50464500	9170	9170	9170	9170	0
455	20230605	114100	50464500	9170	9170	9170	9170	0
456	20230605	114000	50464500	9170	9170	9170	9170	0
457	20230605	113900	50464500	9170	9170	9170	9170	0
458	20230605	113800	50464500	9170	9200	9200	9170	21
459	20230605	113700	50271530	9220	9220	9220	9220	0
460	20230605	113600	50271530	9220	9220	9220	9220	0
461	20230605	113500	50271530	9220	9220	9220	9220	0
462	20230605	113400	50271530	9220	9220	9220	9220	1
463	20230605	113300	50262310	9220	9220	9220	9220	0
464	20230605	113200	50262310	9220	9220	9220	9220	2
465	20230605	113100	50243870	9220	9220	9220	9220	1
466	20230605	113000	50234650	9220	9220	9220	9220	0
467	20230605	112900	50234650	9220	9220	9220	9220	0
468	20230605	112800	50234650	9220	9220	9220	9220	0
469	20230605	112700	50234650	9220	9220	9220	9220	0
470	20230605	112600	50234650	9220	9180	9220	9180	31
471	20230605	112500	49950030	9220	9220	9220	9220	0
472	20230605	112400	49950030	9220	9220	9220	9220	0
473	20230605	112300	49950030	9220	9220	9220	9220	0
474	20230605	112200	49950030	9220	9220	9220	9220	0
475	20230605	112100	49950030	9220	9220	9220	9220	0
476	20230605	112000	49950030	9220	9220	9220	9220	0
477	20230605	111900	49950030	9220	9220	9220	9220	1
478	20230605	111800	49940810	9200	9200	9200	9200	28
479	20230605	111700	49683210	9200	9220	9220	9200	74
480	20230605	111600	49002370	9220	9220	9220	9220	0
481	20230605	111500	49002370	9220	9220	9220	9220	0
482	20230605	111400	49002370	9220	9220	9220	9220	1
483	20230605	111300	48993150	9220	9220	9220	9220	2
484	20230605	111200	48974710	9220	9220	9220	9220	0
485	20230605	111100	48974710	9220	9220	9220	9220	0
486	20230605	111000	48974710	9220	9220	9220	9220	1
487	20230605	110900	48965490	9220	9220	9220	9220	0
488	20230605	110800	48965490	9220	9220	9220	9220	0
489	20230605	110700	48965490	9220	9220	9220	9220	0
490	20230605	110600	48965490	9220	9220	9220	9220	0
491	20230605	110500	48965490	9220	9220	9220	9220	0
492	20230605	110400	48965490	9220	9220	9220	9220	0
493	20230605	110300	48965490	9220	9220	9220	9220	0
494	20230605	110200	48965490	9220	9220	9220	9220	0
495	20230605	110100	48965490	9220	9220	9220	9220	0
496	20230605	110000	48965490	9220	9220	9220	9220	0
497	20230605	105900	48965490	9220	9220	9220	9220	0
498	20230605	105800	48965490	9220	9220	9220	9220	1
499	20230605	105700	48956270	9170	9200	9200	9170	74
500	20230605	105600	48276290	9220	9220	9220	9220	0
501	20230605	105500	48276290	9220	9220	9220	9220	0
502	20230605	105400	48276290	9220	9220	9220	9220	0
503	20230605	105300	48276290	9220	9220	9220	9220	0
504	20230605	105200	48276290	9220	9220	9220	9220	0
505	20230605	105100	48276290	9220	9220	9220	9220	0
506	20230605	105000	48276290	9220	9220	9220	9220	0
507	20230605	104900	48276290	9220	9220	9220	9220	1
508	20230605	104800	48267070	9220	9220	9220	9220	0
509	20230605	104700	48267070	9220	9220	9220	9220	0
510	20230605	104600	48267070	9220	9220	9220	9220	0
511	20230605	104500	48267070	9220	9220	9220	9220	0
512	20230605	104400	48267070	9220	9220	9220	9220	0
513	20230605	104300	48267070	9220	9220	9220	9220	0
514	20230605	104200	48267070	9220	9220	9220	9220	0
515	20230605	104100	48267070	9220	9220	9220	9220	0
516	20230605	104000	48267070	9220	9220	9220	9220	0
517	20230605	103900	48267070	9220	9220	9220	9220	0
518	20230605	103800	48267070	9220	9220	9220	9220	0
519	20230605	103700	48267070	9220	9220	9220	9220	0
520	20230605	103600	48267070	9220	9220	9220	9220	0
521	20230605	103500	48267070	9220	9220	9220	9220	0
522	20230605	103400	48267070	9220	9220	9220	9220	0
523	20230605	103300	48267070	9220	9220	9220	9220	0
524	20230605	103200	48267070	9220	9220	9220	9220	0
525	20230605	103100	48267070	9220	9220	9220	9220	0
526	20230605	103000	48267070	9220	9220	9220	9220	0
527	20230605	102900	48267070	9220	9220	9220	9220	0
528	20230605	102800	48267070	9220	9220	9220	9220	0
529	20230605	102700	48267070	9220	9220	9220	9220	0
530	20230605	102600	48267070	9220	9220	9220	9220	0
531	20230605	102500	48267070	9220	9220	9220	9220	0
532	20230605	102400	48267070	9220	9220	9220	9220	0
533	20230605	102300	48267070	9220	9220	9220	9220	1
534	20230605	102200	48257850	9220	9220	9220	9220	0
535	20230605	102100	48257850	9220	9220	9220	9220	0
536	20230605	102000	48257850	9220	9220	9220	9220	0
537	20230605	101900	48257850	9220	9220	9220	9220	0
538	20230605	101800	48257850	9220	9220	9220	9220	0
539	20230605	101700	48257850	9220	9220	9220	9220	0
540	20230605	101600	48257850	9220	9220	9220	9220	0
541	20230605	101500	48257850	9220	9220	9220	9220	0
542	20230605	101400	48257850	9220	9220	9220	9220	0
543	20230605	101300	48257850	9220	9220	9220	9220	0
544	20230605	101200	48257850	9220	9220	9220	9220	0
545	20230605	101100	48257850	9220	9220	9220	9220	0
546	20230605	101000	48257850	9220	9220	9220	9220	0
547	20230605	100900	48257850	9220	9220	9220	9220	1
548	20230605	100800	48248630	9170	9170	9170	9170	0
549	20230605	100700	48248630	9170	9170	9170	9170	0
550	20230605	100600	48248630	9170	9170	9170	9170	146
551	20230605	100500	46909810	9220	9220	9220	9220	0
552	20230605	100400	46909810	9220	9220	9220	9220	0
553	20230605	100300	46909810	9220	9220	9220	9220	0
554	20230605	100200	46909810	9220	9220	9220	9220	0
555	20230605	100100	46909810	9220	9220	9220	9220	0
556	20230605	100000	46909810	9220	9220	9220	9220	0
557	20230605	095900	46909810	9220	9220	9220	9220	0
558	20230605	095800	46909810	9220	9220	9220	9220	0
559	20230605	095700	46909810	9220	9220	9220	9220	0
560	20230605	095600	46909810	9220	9220	9220	9220	0
561	20230605	095500	46909810	9220	9220	9220	9220	0
562	20230605	095400	46909810	9220	9220	9220	9220	1
563	20230605	095300	46900590	9220	9220	9220	9220	1
564	20230605	095200	46891370	9160	9160	9160	9160	1
565	20230605	095100	46882210	9220	9220	9220	9220	108
566	20230605	095000	45886450	9220	9220	9220	9220	0
567	20230605	094900	45886450	9220	9220	9220	9220	9
568	20230605	094800	45803470	9220	9220	9220	9220	3
569	20230605	094700	45775810	9220	9220	9220	9220	188
570	20230605	094600	44042450	9220	9220	9220	9220	0
571	20230605	094500	44042450	9220	9220	9220	9220	0
572	20230605	094400	44042450	9220	9220	9220	9220	0
573	20230605	094300	44042450	9220	9220	9220	9220	0
574	20230605	094200	44042450	9220	9220	9220	9220	1
575	20230605	094100	44033230	9220	9220	9220	9220	0
576	20230605	094000	44033230	9220	9220	9220	9220	0
577	20230605	093900	44033230	9220	9220	9220	9220	1
578	20230605	093800	44024010	9210	9210	9210	9210	0
579	20230605	093700	44024010	9210	9210	9210	9210	6
580	20230605	093600	43968750	9150	9150	9150	9150	0
581	20230605	093500	43968750	9150	9150	9150	9150	0
582	20230605	093400	43968750	9150	9150	9150	9150	22
583	20230605	093300	43767450	9220	9220	9220	9220	0
584	20230605	093200	43767450	9220	9220	9220	9220	0
585	20230605	093100	43767450	9220	9220	9220	9220	0
586	20230605	093000	43767450	9220	9220	9220	9220	0
587	20230605	092900	43767450	9220	9220	9220	9220	0
588	20230605	092800	43767450	9220	9220	9220	9220	0
589	20230605	092700	43767450	9220	9220	9220	9220	0
590	20230605	092600	43767450	9220	9220	9220	9220	0
591	20230605	092500	43767450	9220	9220	9220	9220	1
592	20230605	092400	43758230	9220	9200	9220	9200	108
593	20230605	092300	42763930	9150	9150	9150	9150	10
594	20230605	092200	42672430	9200	9200	9200	9200	0
595	20230605	092100	42672430	9200	9180	9200	9180	4
596	20230605	092000	42635690	9180	9180	9180	9180	0
597	20230605	091900	42635690	9180	9180	9180	9180	27
598	20230605	091800	42387830	9180	9180	9180	9180	0
599	20230605	091700	42387830	9180	9180	9180	9180	0
600	20230605	091600	42387830	9180	9180	9180	9180	90
601	20230605	091500	41561630	9170	9170	9170	9170	0
602	20230605	091400	41561630	9170	9160	9170	9160	142
603	20230605	091300	40260720	9150	9130	9150	9130	2706
604	20230605	091200	15552990	9120	9120	9120	9120	0
605	20230605	091100	15552990	9120	9120	9120	9120	5
606	20230605	091000	15507390	9120	9120	9120	9120	400
607	20230605	090900	11859390	9130	9130	9130	9130	0
608	20230605	090800	11859390	9130	9130	9130	9130	0
609	20230605	090700	11859390	9130	9130	9130	9130	261
610	20230605	090600	9476460	9120	9120	9120	9120	0
611	20230605	090500	9476460	9120	9130	9130	9120	31
612	20230605	090400	9193640	9130	9130	9130	9130	0
613	20230605	090300	9193640	9130	9130	9130	9130	0
614	20230605	090200	9193640	9130	9130	9130	9130	0
615	20230605	090100	9193640	9130	9130	9130	9120	106
616	20230605	090000	8226110	9120	9130	9130	9120	901