KissMeData/078000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192300	45764920	9120	9120	9120	9120	296
3	20230607	192200	45764920	9120	9120	9120	9120	0
4	20230607	192100	45764920	9120	9120	9120	9120	0
5	20230607	192000	45764920	9120	9120	9120	9120	0
6	20230607	191900	45764920	9120	9120	9120	9120	0
7	20230607	191800	45764920	9120	9120	9120	9120	0
8	20230607	191700	45764920	9120	9120	9120	9120	0
9	20230607	191600	45764920	9120	9120	9120	9120	0
10	20230607	191500	45764920	9120	9120	9120	9120	0
11	20230607	191400	45764920	9120	9120	9120	9120	0
12	20230607	191300	45764920	9120	9120	9120	9120	0
13	20230607	191200	45764920	9120	9120	9120	9120	0
14	20230607	191100	45764920	9120	9120	9120	9120	0
15	20230607	191000	45764920	9120	9120	9120	9120	0
16	20230607	190900	45764920	9120	9120	9120	9120	0
17	20230607	190800	45764920	9120	9120	9120	9120	0
18	20230607	190700	45764920	9120	9120	9120	9120	0
19	20230607	190600	45764920	9120	9120	9120	9120	0
20	20230607	190500	45764920	9120	9120	9120	9120	0
21	20230607	190400	45764920	9120	9120	9120	9120	0
22	20230607	190300	45764920	9120	9120	9120	9120	0
23	20230607	190200	45764920	9120	9120	9120	9120	0
24	20230607	190100	45764920	9120	9120	9120	9120	0
25	20230607	190000	45764920	9120	9120	9120	9120	0
26	20230607	185900	45764920	9120	9120	9120	9120	0
27	20230607	185800	45764920	9120	9120	9120	9120	0
28	20230607	185700	45764920	9120	9120	9120	9120	0
29	20230607	185600	45764920	9120	9120	9120	9120	0
30	20230607	185500	45764920	9120	9120	9120	9120	0
31	20230607	185400	45764920	9120	9120	9120	9120	0
32	20230607	185300	45764920	9120	9120	9120	9120	296
33	20230607	185200	45764920	9120	9120	9120	9120	0
34	20230607	185100	45764920	9120	9120	9120	9120	0
35	20230607	185000	45764920	9120	9120	9120	9120	0
36	20230607	184900	45764920	9120	9120	9120	9120	0
37	20230607	184800	45764920	9120	9120	9120	9120	0
38	20230607	184700	45764920	9120	9120	9120	9120	0
39	20230607	184600	45764920	9120	9120	9120	9120	0
40	20230607	184500	45764920	9120	9120	9120	9120	0
41	20230607	184400	45764920	9120	9120	9120	9120	0
42	20230607	184300	45764920	9120	9120	9120	9120	0
43	20230607	184200	45764920	9120	9120	9120	9120	0
44	20230607	184100	45764920	9120	9120	9120	9120	0
45	20230607	184000	45764920	9120	9120	9120	9120	0
46	20230607	183900	45764920	9120	9120	9120	9120	0
47	20230607	183800	45764920	9120	9120	9120	9120	0
48	20230607	183700	45764920	9120	9120	9120	9120	0
49	20230607	183600	45764920	9120	9120	9120	9120	0
50	20230607	183500	45764920	9120	9120	9120	9120	0
51	20230607	183400	45764920	9120	9120	9120	9120	0
52	20230607	183300	45764920	9120	9120	9120	9120	0
53	20230607	183200	45764920	9120	9120	9120	9120	0
54	20230607	183100	45764920	9120	9120	9120	9120	0
55	20230607	183000	45764920	9120	9120	9120	9120	0
56	20230607	182900	45764920	9120	9120	9120	9120	0
57	20230607	182800	45764920	9120	9120	9120	9120	0
58	20230607	182700	45764920	9120	9120	9120	9120	0
59	20230607	182600	45764920	9120	9120	9120	9120	0
60	20230607	182500	45764920	9120	9120	9120	9120	0
61	20230607	182400	45764920	9120	9120	9120	9120	0
62	20230607	182300	45764920	9120	9120	9120	9120	296
63	20230607	182200	45764920	9120	9120	9120	9120	0
64	20230607	182100	45764920	9120	9120	9120	9120	0
65	20230607	182000	45764920	9120	9120	9120	9120	0
66	20230607	181900	45764920	9120	9120	9120	9120	0
67	20230607	181800	45764920	9120	9120	9120	9120	0
68	20230607	181700	45764920	9120	9120	9120	9120	0
69	20230607	181600	45764920	9120	9120	9120	9120	0
70	20230607	181500	45764920	9120	9120	9120	9120	0
71	20230607	181400	45764920	9120	9120	9120	9120	0
72	20230607	181300	45764920	9120	9120	9120	9120	0
73	20230607	181200	45764920	9120	9120	9120	9120	0
74	20230607	181100	45764920	9120	9120	9120	9120	0
75	20230607	181000	45764920	9120	9120	9120	9120	0
76	20230607	180900	45764920	9120	9120	9120	9120	0
77	20230607	180800	45764920	9120	9120	9120	9120	0
78	20230607	180700	45764920	9120	9120	9120	9120	0
79	20230607	180600	45764920	9120	9120	9120	9120	0
80	20230607	180500	45764920	9120	9120	9120	9120	0
81	20230607	180400	45764920	9120	9120	9120	9120	0
82	20230607	180300	45764920	9120	9120	9120	9120	0
83	20230607	180200	45764920	9120	9120	9120	9120	0
84	20230607	180100	45764920	9120	9120	9120	9120	0
85	20230607	180000	45764920	9120	9120	9120	9120	0
86	20230607	175900	45764920	9120	9120	9120	9120	0
87	20230607	175800	45764920	9120	9120	9120	9120	0
88	20230607	175700	45764920	9120	9120	9120	9120	0
89	20230607	175600	45764920	9120	9120	9120	9120	0
90	20230607	175500	45764920	9120	9120	9120	9120	0
91	20230607	175400	45764920	9120	9120	9120	9120	0
92	20230607	175300	45764920	9120	9120	9120	9120	296
93	20230607	175200	45764920	9120	9120	9120	9120	0
94	20230607	175100	45764920	9120	9120	9120	9120	0
95	20230607	175000	45764920	9120	9120	9120	9120	0
96	20230607	174900	45764920	9120	9120	9120	9120	0
97	20230607	174800	45764920	9120	9120	9120	9120	0
98	20230607	174700	45764920	9120	9120	9120	9120	0
99	20230607	174600	45764920	9120	9120	9120	9120	0
100	20230607	174500	45764920	9120	9120	9120	9120	0
101	20230607	174400	45764920	9120	9120	9120	9120	0
102	20230607	174300	45764920	9120	9120	9120	9120	0
103	20230607	174200	45764920	9120	9120	9120	9120	0
104	20230607	174100	45764920	9120	9120	9120	9120	0
105	20230607	174000	45764920	9120	9120	9120	9120	0
106	20230607	173900	45764920	9120	9120	9120	9120	0
107	20230607	173800	45764920	9120	9120	9120	9120	0
108	20230607	173700	45764920	9120	9120	9120	9120	0
109	20230607	173600	45764920	9120	9120	9120	9120	0
110	20230607	173500	45764920	9120	9120	9120	9120	0
111	20230607	173400	45764920	9120	9120	9120	9120	0
112	20230607	173300	45764920	9120	9120	9120	9120	0
113	20230607	173200	45764920	9120	9120	9120	9120	0
114	20230607	173100	45764920	9120	9120	9120	9120	0
115	20230607	173000	45764920	9120	9120	9120	9120	0
116	20230607	172900	45764920	9120	9120	9120	9120	0
117	20230607	172800	45764920	9120	9120	9120	9120	0
118	20230607	172700	45764920	9120	9120	9120	9120	0
119	20230607	172600	45764920	9120	9120	9120	9120	0
120	20230607	172500	45764920	9120	9120	9120	9120	0
121	20230607	172400	45764920	9120	9120	9120	9120	0
122	20230607	172300	45764920	9120	9120	9120	9120	296
123	20230607	172200	45764920	9120	9120	9120	9120	0
124	20230607	172100	45764920	9120	9120	9120	9120	0
125	20230607	172000	45764920	9120	9120	9120	9120	0
126	20230607	171900	45764920	9120	9120	9120	9120	0
127	20230607	171800	45764920	9120	9120	9120	9120	0
128	20230607	171700	45764920	9120	9120	9120	9120	0
129	20230607	171600	45764920	9120	9120	9120	9120	0
130	20230607	171500	45764920	9120	9120	9120	9120	0
131	20230607	171400	45764920	9120	9120	9120	9120	0
132	20230607	171300	45764920	9120	9120	9120	9120	0
133	20230607	171200	45764920	9120	9120	9120	9120	0
134	20230607	171100	45764920	9120	9120	9120	9120	0
135	20230607	171000	45764920	9120	9120	9120	9120	0
136	20230607	170900	45764920	9120	9120	9120	9120	0
137	20230607	170800	45764920	9120	9120	9120	9120	0
138	20230607	170700	45764920	9120	9120	9120	9120	0
139	20230607	170600	45764920	9120	9120	9120	9120	0
140	20230607	170500	45764920	9120	9120	9120	9120	0
141	20230607	170400	45764920	9120	9120	9120	9120	0
142	20230607	170300	45764920	9120	9120	9120	9120	0
143	20230607	170200	45764920	9120	9120	9120	9120	0
144	20230607	170100	45764920	9120	9120	9120	9120	0
145	20230607	170000	45764920	9120	9120	9120	9120	0
146	20230607	165900	45764920	9120	9120	9120	9120	0
147	20230607	165800	45764920	9120	9120	9120	9120	0
148	20230607	165700	45764920	9120	9120	9120	9120	0
149	20230607	165600	45764920	9120	9120	9120	9120	0
150	20230607	165500	45764920	9120	9120	9120	9120	0
151	20230607	165400	45764920	9120	9120	9120	9120	0
152	20230607	165300	45764920	9120	9120	9120	9120	296
153	20230607	165200	45764920	9120	9120	9120	9120	0
154	20230607	165100	45764920	9120	9120	9120	9120	0
155	20230607	165000	45764920	9120	9120	9120	9120	0
156	20230607	164900	45764920	9120	9120	9120	9120	0
157	20230607	164800	45764920	9120	9120	9120	9120	0
158	20230607	164700	45764920	9120	9120	9120	9120	0
159	20230607	164600	45764920	9120	9120	9120	9120	0
160	20230607	164500	45764920	9120	9120	9120	9120	0
161	20230607	164400	45764920	9120	9120	9120	9120	0
162	20230607	164300	45764920	9120	9120	9120	9120	0
163	20230607	164200	45764920	9120	9120	9120	9120	0
164	20230607	164100	45764920	9120	9120	9120	9120	0
165	20230607	164000	45764920	9120	9120	9120	9120	0
166	20230607	163900	45764920	9120	9120	9120	9120	0
167	20230607	163800	45764920	9120	9120	9120	9120	0
168	20230607	163700	45764920	9120	9120	9120	9120	0
169	20230607	163600	45764920	9120	9120	9120	9120	0
170	20230607	163500	45764920	9120	9120	9120	9120	0
171	20230607	163400	45764920	9120	9120	9120	9120	0
172	20230607	163300	45764920	9120	9120	9120	9120	0
173	20230607	163200	45764920	9120	9120	9120	9120	0
174	20230607	163100	45764920	9120	9120	9120	9120	0
175	20230607	163000	45764920	9120	9120	9120	9120	0
176	20230607	162900	45764920	9120	9120	9120	9120	0
177	20230607	162800	45764920	9120	9120	9120	9120	0
178	20230607	162700	45764920	9120	9120	9120	9120	0
179	20230607	162600	45764920	9120	9120	9120	9120	0
180	20230607	162500	45764920	9120	9120	9120	9120	0
181	20230607	162400	45764920	9120	9120	9120	9120	0
182	20230607	162300	45764920	9120	9120	9120	9120	296
183	20230607	162200	45764920	9120	9120	9120	9120	0
184	20230607	162100	45764920	9120	9120	9120	9120	0
185	20230607	162000	45764920	9120	9120	9120	9120	0
186	20230607	161900	45764920	9120	9120	9120	9120	0
187	20230607	161800	45764920	9120	9120	9120	9120	0
188	20230607	161700	45764920	9120	9120	9120	9120	0
189	20230607	161600	45764920	9120	9120	9120	9120	0
190	20230607	161500	45764920	9120	9120	9120	9120	0
191	20230607	161400	45764920	9120	9120	9120	9120	0
192	20230607	161300	45764920	9120	9120	9120	9120	0
193	20230607	161200	45764920	9120	9120	9120	9120	0
194	20230607	161100	45764920	9120	9120	9120	9120	0
195	20230607	161000	45764920	9120	9120	9120	9120	0
196	20230607	160900	45764920	9120	9120	9120	9120	0
197	20230607	160800	45764920	9120	9120	9120	9120	0
198	20230607	160700	45764920	9120	9120	9120	9120	0
199	20230607	160600	45764920	9120	9120	9120	9120	0
200	20230607	160500	45764920	9120	9120	9120	9120	0
201	20230607	160400	45764920	9120	9120	9120	9120	0
202	20230607	160300	45764920	9120	9120	9120	9120	0
203	20230607	160200	45764920	9120	9120	9120	9120	0
204	20230607	160100	45764920	9120	9120	9120	9120	0
205	20230607	160000	45764920	9120	9120	9120	9120	0
206	20230607	155900	45764920	9120	9120	9120	9120	0
207	20230607	155800	45764920	9120	9120	9120	9120	0
208	20230607	155700	45764920	9120	9120	9120	9120	0
209	20230607	155600	45764920	9120	9120	9120	9120	0
210	20230607	155500	45764920	9120	9120	9120	9120	0
211	20230607	155400	45764920	9120	9120	9120	9120	0
212	20230607	155300	45764920	9120	9120	9120	9120	296
213	20230607	155200	45764920	9120	9120	9120	9120	0
214	20230607	155100	45764920	9120	9120	9120	9120	0
215	20230607	155000	45764920	9120	9120	9120	9120	0
216	20230607	154900	45764920	9120	9120	9120	9120	0
217	20230607	154800	45764920	9120	9120	9120	9120	0
218	20230607	154700	45764920	9120	9120	9120	9120	0
219	20230607	154600	45764920	9120	9120	9120	9120	0
220	20230607	154500	45764920	9120	9120	9120	9120	0
221	20230607	154400	45764920	9120	9120	9120	9120	0
222	20230607	154300	45764920	9120	9120	9120	9120	0
223	20230607	154200	45764920	9120	9120	9120	9120	0
224	20230607	154100	45764920	9120	9120	9120	9120	0
225	20230607	154000	45764920	9120	9120	9120	9120	0
226	20230607	153900	45764920	9120	9120	9120	9120	0
227	20230607	153800	45764920	9120	9120	9120	9120	0
228	20230607	153700	45764920	9120	9120	9120	9120	0
229	20230607	153600	45764920	9120	9120	9120	9120	0
230	20230607	153500	45764920	9120	9120	9120	9120	0
231	20230607	153400	45764920	9120	9120	9120	9120	0
232	20230607	153300	45764920	9120	9120	9120	9120	0
233	20230607	153200	45764920	9120	9120	9120	9120	0
234	20230607	153100	45764920	9120	9120	9120	9120	0
235	20230607	153000	45764920	9120	9120	9120	9120	296
236	20230607	152900	43065400	9120	9120	9120	9120	0
237	20230607	152800	43065400	9120	9120	9120	9120	0
238	20230607	152700	43065400	9120	9120	9120	9120	0
239	20230607	152600	43065400	9120	9120	9120	9120	0
240	20230607	152500	43065400	9120	9120	9120	9120	0
241	20230607	152400	43065400	9120	9120	9120	9120	0
242	20230607	152300	43065400	9120	9120	9120	9120	0
243	20230607	152200	43065400	9120	9120	9120	9120	0
244	20230607	152100	43065400	9120	9120	9120	9120	0
245	20230607	152000	43065400	9120	9120	9120	9120	0
246	20230607	151900	43065400	9120	9120	9120	9120	3
247	20230607	151800	43038040	9120	9120	9120	9120	0
248	20230607	151700	43038040	9120	9120	9120	9120	1
249	20230607	151600	43028920	9120	9120	9120	9120	0
250	20230607	151500	43028920	9120	9120	9120	9120	0
251	20230607	151400	43028920	9120	9120	9120	9120	0
252	20230607	151300	43028920	9120	9120	9120	9120	6
253	20230607	151200	42974200	9120	9120	9120	9120	0
254	20230607	151100	42974200	9120	9120	9120	9120	3
255	20230607	151000	42946840	9120	9120	9120	9120	7
256	20230607	150900	42883000	9130	9130	9130	9130	0
257	20230607	150800	42883000	9130	9130	9130	9130	0
258	20230607	150700	42883000	9130	9130	9130	9130	0
259	20230607	150600	42883000	9130	9130	9130	9130	1
260	20230607	150500	42873870	9120	9120	9120	9120	0
261	20230607	150400	42873870	9120	9120	9120	9120	0
262	20230607	150300	42873870	9120	9120	9120	9120	0
263	20230607	150200	42873870	9120	9120	9120	9120	0
264	20230607	150100	42873870	9120	9120	9120	9120	0
265	20230607	150000	42873870	9120	9120	9120	9120	0
266	20230607	145900	42873870	9120	9120	9120	9120	0
267	20230607	145800	42873870	9120	9120	9120	9120	20
268	20230607	145700	42691470	9130	9130	9130	9130	0
269	20230607	145600	42691470	9130	9130	9130	9130	0
270	20230607	145500	42691470	9130	9130	9130	9130	0
271	20230607	145400	42691470	9130	9130	9130	9130	8
272	20230607	145300	42618430	9130	9130	9130	9130	1
273	20230607	145200	42609300	9140	9140	9140	9140	0
274	20230607	145100	42609300	9140	9140	9140	9140	0
275	20230607	145000	42609300	9140	9140	9140	9140	0
276	20230607	144900	42609300	9140	9140	9140	9140	0
277	20230607	144800	42609300	9140	9140	9140	9140	1
278	20230607	144700	42600160	9130	9130	9130	9130	0
279	20230607	144600	42600160	9130	9130	9130	9130	0
280	20230607	144500	42600160	9130	9130	9130	9130	0
281	20230607	144400	42600160	9130	9130	9130	9130	0
282	20230607	144300	42600160	9130	9130	9130	9130	0
283	20230607	144200	42600160	9130	9130	9130	9130	0
284	20230607	144100	42600160	9130	9130	9130	9130	0
285	20230607	144000	42600160	9130	9130	9130	9130	0
286	20230607	143900	42600160	9130	9130	9130	9130	0
287	20230607	143800	42600160	9130	9130	9130	9130	0
288	20230607	143700	42600160	9130	9130	9130	9130	0
289	20230607	143600	42600160	9130	9130	9130	9130	0
290	20230607	143500	42600160	9130	9130	9130	9130	0
291	20230607	143400	42600160	9130	9130	9130	9130	0
292	20230607	143300	42600160	9130	9130	9130	9130	0
293	20230607	143200	42600160	9130	9130	9130	9130	0
294	20230607	143100	42600160	9130	9130	9130	9130	0
295	20230607	143000	42600160	9130	9130	9130	9130	0
296	20230607	142900	42600160	9130	9130	9130	9130	0
297	20230607	142800	42600160	9130	9130	9130	9130	1
298	20230607	142700	42591030	9140	9140	9140	9140	0
299	20230607	142600	42591030	9140	9140	9140	9140	0
300	20230607	142500	42591030	9140	9140	9140	9140	0
301	20230607	142400	42591030	9140	9140	9140	9140	0
302	20230607	142300	42591030	9140	9140	9140	9140	0
303	20230607	142200	42591030	9140	9140	9140	9140	0
304	20230607	142100	42591030	9140	9140	9140	9140	0
305	20230607	142000	42591030	9140	9140	9140	9140	0
306	20230607	141900	42591030	9140	9140	9140	9140	0
307	20230607	141800	42591030	9140	9140	9140	9140	10
308	20230607	141700	42499630	9130	9130	9130	9130	0
309	20230607	141600	42499630	9130	9130	9130	9130	0
310	20230607	141500	42499630	9130	9130	9130	9130	0
311	20230607	141400	42499630	9130	9130	9130	9130	0
312	20230607	141300	42499630	9130	9130	9130	9130	0
313	20230607	141200	42499630	9130	9130	9130	9130	0
314	20230607	141100	42499630	9130	9130	9130	9130	0
315	20230607	141000	42499630	9130	9130	9130	9130	0
316	20230607	140900	42499630	9130	9130	9130	9130	1
317	20230607	140800	42490500	9110	9110	9110	9110	0
318	20230607	140700	42490500	9110	9110	9110	9110	0
319	20230607	140600	42490500	9110	9110	9110	9110	0
320	20230607	140500	42490500	9110	9110	9110	9110	0
321	20230607	140400	42490500	9110	9110	9110	9110	1
322	20230607	140300	42481390	9110	9110	9110	9110	0
323	20230607	140200	42481390	9110	9110	9110	9110	50
324	20230607	140100	42025890	9140	9140	9140	9140	0
325	20230607	140000	42025890	9140	9140	9140	9140	0
326	20230607	135900	42025890	9140	9140	9140	9140	0
327	20230607	135800	42025890	9140	9140	9140	9140	0
328	20230607	135700	42025890	9140	9140	9140	9140	0
329	20230607	135600	42025890	9140	9140	9140	9140	0
330	20230607	135500	42025890	9140	9140	9140	9140	1
331	20230607	135400	42016750	9140	9140	9140	9140	0
332	20230607	135300	42016750	9140	9140	9140	9140	0
333	20230607	135200	42016750	9140	9140	9140	9140	0
334	20230607	135100	42016750	9140	9140	9140	9140	0
335	20230607	135000	42016750	9140	9140	9140	9140	0
336	20230607	134900	42016750	9140	9130	9140	9130	5
337	20230607	134800	41971080	9100	9100	9100	9100	0
338	20230607	134700	41971080	9100	9100	9100	9100	0
339	20230607	134600	41971080	9100	9100	9100	9100	0
340	20230607	134500	41971080	9100	9100	9100	9100	0
341	20230607	134400	41971080	9100	9100	9100	9100	0
342	20230607	134300	41971080	9100	9100	9100	9100	0
343	20230607	134200	41971080	9100	9100	9100	9100	0
344	20230607	134100	41971080	9100	9100	9100	9100	0
345	20230607	134000	41971080	9100	9100	9100	9100	1
346	20230607	133900	41961980	9130	9130	9130	9130	0
347	20230607	133800	41961980	9130	9130	9130	9130	0
348	20230607	133700	41961980	9130	9130	9130	9130	0
349	20230607	133600	41961980	9130	9130	9130	9130	0
350	20230607	133500	41961980	9130	9130	9130	9130	0
351	20230607	133400	41961980	9130	9130	9130	9130	0
352	20230607	133300	41961980	9130	9130	9130	9130	0
353	20230607	133200	41961980	9130	9130	9130	9130	0
354	20230607	133100	41961980	9130	9130	9130	9130	0
355	20230607	133000	41961980	9130	9130	9130	9130	0
356	20230607	132900	41961980	9130	9130	9130	9130	0
357	20230607	132800	41961980	9130	9130	9130	9130	0
358	20230607	132700	41961980	9130	9130	9130	9130	0
359	20230607	132600	41961980	9130	9130	9130	9130	0
360	20230607	132500	41961980	9130	9130	9130	9130	0
361	20230607	132400	41961980	9130	9130	9130	9130	0
362	20230607	132300	41961980	9130	9130	9130	9130	0
363	20230607	132200	41961980	9130	9130	9130	9130	0
364	20230607	132100	41961980	9130	9130	9130	9130	0
365	20230607	132000	41961980	9130	9130	9130	9130	0
366	20230607	131900	41961980	9130	9130	9130	9130	7
367	20230607	131800	41898070	9130	9130	9130	9130	3
368	20230607	131700	41870680	9090	9090	9090	9090	0
369	20230607	131600	41870680	9090	9090	9090	9090	0
370	20230607	131500	41870680	9090	9090	9090	9090	0
371	20230607	131400	41870680	9090	9090	9090	9090	0
372	20230607	131300	41870680	9090	9100	9100	9090	100
373	20230607	131200	40961640	9100	9100	9100	9100	100
374	20230607	131100	40051640	9100	9100	9100	9100	0
375	20230607	131000	40051640	9100	9090	9100	9090	114
376	20230607	130900	39014310	9090	9110	9110	9090	200
377	20230607	130800	37192760	9110	9110	9110	9110	0
378	20230607	130700	37192760	9110	9110	9110	9110	0
379	20230607	130600	37192760	9110	9110	9110	9110	0
380	20230607	130500	37192760	9110	9110	9110	9110	0
381	20230607	130400	37192760	9110	9110	9110	9110	0
382	20230607	130300	37192760	9110	9110	9110	9110	0
383	20230607	130200	37192760	9110	9110	9110	9110	0
384	20230607	130100	37192760	9110	9110	9110	9110	0
385	20230607	130000	37192760	9110	9110	9110	9110	0
386	20230607	125900	37192760	9110	9110	9110	9110	0
387	20230607	125800	37192760	9110	9110	9110	9110	0
388	20230607	125700	37192760	9110	9110	9110	9110	0
389	20230607	125600	37192760	9110	9110	9110	9110	0
390	20230607	125500	37192760	9110	9110	9110	9110	0
391	20230607	125400	37192760	9110	9110	9110	9110	0
392	20230607	125300	37192760	9110	9110	9110	9110	0
393	20230607	125200	37192760	9110	9110	9110	9110	0
394	20230607	125100	37192760	9110	9110	9110	9110	0
395	20230607	125000	37192760	9110	9110	9110	9110	0
396	20230607	124900	37192760	9110	9110	9110	9110	0
397	20230607	124800	37192760	9110	9110	9110	9110	0
398	20230607	124700	37192760	9110	9110	9110	9110	0
399	20230607	124600	37192760	9110	9110	9110	9110	68
400	20230607	124500	36573280	9120	9120	9120	9120	0
401	20230607	124400	36573280	9120	9120	9120	9120	0
402	20230607	124300	36573280	9120	9120	9120	9120	0
403	20230607	124200	36573280	9120	9120	9120	9120	7
404	20230607	124100	36509440	9110	9110	9110	9110	0
405	20230607	124000	36509440	9110	9110	9110	9110	0
406	20230607	123900	36509440	9110	9110	9110	9110	0
407	20230607	123800	36509440	9110	9110	9110	9110	0
408	20230607	123700	36509440	9110	9110	9110	9110	0
409	20230607	123600	36509440	9110	9110	9110	9110	0
410	20230607	123500	36509440	9110	9110	9110	9110	0
411	20230607	123400	36509440	9110	9110	9110	9110	0
412	20230607	123300	36509440	9110	9110	9110	9110	0
413	20230607	123200	36509440	9110	9110	9110	9110	0
414	20230607	123100	36509440	9110	9110	9110	9110	0
415	20230607	123000	36509440	9110	9110	9110	9110	0
416	20230607	122900	36509440	9110	9120	9120	9110	10
417	20230607	122800	36418330	9130	9130	9130	9130	4
418	20230607	122700	36381810	9140	9140	9140	9140	4
419	20230607	122600	36345250	9140	9140	9140	9140	2
420	20230607	122500	36326970	9160	9160	9160	9160	0
421	20230607	122400	36326970	9160	9160	9160	9160	0
422	20230607	122300	36326970	9160	9160	9160	9160	0
423	20230607	122200	36326970	9160	9160	9160	9160	0
424	20230607	122100	36326970	9160	9160	9160	9160	0
425	20230607	122000	36326970	9160	9160	9160	9160	0
426	20230607	121900	36326970	9160	9160	9160	9160	0
427	20230607	121800	36326970	9160	9160	9160	9160	0
428	20230607	121700	36326970	9160	9160	9160	9160	0
429	20230607	121600	36326970	9160	9160	9160	9160	0
430	20230607	121500	36326970	9160	9160	9160	9160	0
431	20230607	121400	36326970	9160	9160	9160	9160	0
432	20230607	121300	36326970	9160	9160	9160	9160	0
433	20230607	121200	36326970	9160	9160	9160	9160	0
434	20230607	121100	36326970	9160	9160	9160	9160	0
435	20230607	121000	36326970	9160	9160	9160	9160	0
436	20230607	120900	36326970	9160	9160	9160	9160	0
437	20230607	120800	36326970	9160	9160	9160	9160	0
438	20230607	120700	36326970	9160	9160	9160	9160	0
439	20230607	120600	36326970	9160	9160	9160	9160	0
440	20230607	120500	36326970	9160	9160	9160	9160	0
441	20230607	120400	36326970	9160	9160	9160	9160	0
442	20230607	120300	36326970	9160	9160	9160	9160	0
443	20230607	120200	36326970	9160	9160	9160	9160	0
444	20230607	120100	36326970	9160	9160	9160	9160	0
445	20230607	120000	36326970	9160	9160	9160	9160	0
446	20230607	115900	36326970	9160	9160	9160	9160	0
447	20230607	115800	36326970	9160	9160	9160	9160	0
448	20230607	115700	36326970	9160	9160	9160	9160	0
449	20230607	115600	36326970	9160	9160	9160	9160	0
450	20230607	115500	36326970	9160	9160	9160	9160	0
451	20230607	115400	36326970	9160	9160	9160	9160	0
452	20230607	115300	36326970	9160	9160	9160	9160	0
453	20230607	115200	36326970	9160	9160	9160	9160	0
454	20230607	115100	36326970	9160	9160	9160	9160	0
455	20230607	115000	36326970	9160	9160	9160	9160	0
456	20230607	114900	36326970	9160	9160	9160	9160	0
457	20230607	114800	36326970	9160	9160	9160	9160	0
458	20230607	114700	36326970	9160	9160	9160	9160	0
459	20230607	114600	36326970	9160	9160	9160	9160	0
460	20230607	114500	36326970	9160	9160	9160	9160	0
461	20230607	114400	36326970	9160	9160	9160	9160	0
462	20230607	114300	36326970	9160	9160	9160	9160	0
463	20230607	114200	36326970	9160	9160	9160	9160	0
464	20230607	114100	36326970	9160	9160	9160	9160	0
465	20230607	114000	36326970	9160	9160	9160	9160	0
466	20230607	113900	36326970	9160	9160	9160	9160	0
467	20230607	113800	36326970	9160	9160	9160	9160	0
468	20230607	113700	36326970	9160	9160	9160	9160	0
469	20230607	113600	36326970	9160	9160	9160	9160	0
470	20230607	113500	36326970	9160	9160	9160	9160	0
471	20230607	113400	36326970	9160	9160	9160	9160	0
472	20230607	113300	36326970	9160	9160	9160	9160	1
473	20230607	113200	36317810	9120	9120	9120	9120	0
474	20230607	113100	36317810	9120	9120	9120	9120	0
475	20230607	113000	36317810	9120	9120	9120	9120	0
476	20230607	112900	36317810	9120	9120	9120	9120	0
477	20230607	112800	36317810	9120	9120	9120	9120	0
478	20230607	112700	36317810	9120	9120	9120	9120	0
479	20230607	112600	36317810	9120	9120	9120	9120	0
480	20230607	112500	36317810	9120	9120	9120	9120	0
481	20230607	112400	36317810	9120	9120	9120	9120	0
482	20230607	112300	36317810	9120	9120	9120	9120	0
483	20230607	112200	36317810	9120	9120	9120	9120	0
484	20230607	112100	36317810	9120	9120	9120	9120	0
485	20230607	112000	36317810	9120	9120	9120	9120	0
486	20230607	111900	36317810	9120	9120	9120	9120	0
487	20230607	111800	36317810	9120	9120	9120	9120	1
488	20230607	111700	36308690	9160	9160	9160	9160	0
489	20230607	111600	36308690	9160	9160	9160	9160	0
490	20230607	111500	36308690	9160	9160	9160	9110	3
491	20230607	111400	36281260	9170	9170	9170	9170	0
492	20230607	111300	36281260	9170	9170	9170	9170	0
493	20230607	111200	36281260	9170	9170	9170	9170	0
494	20230607	111100	36281260	9170	9170	9170	9170	0
495	20230607	111000	36281260	9170	9170	9170	9170	0
496	20230607	110900	36281260	9170	9170	9170	9170	0
497	20230607	110800	36281260	9170	9170	9170	9170	0
498	20230607	110700	36281260	9170	9170	9170	9170	0
499	20230607	110600	36281260	9170	9170	9170	9170	0
500	20230607	110500	36281260	9170	9170	9170	9170	0
501	20230607	110400	36281260	9170	9170	9170	9170	0
502	20230607	110300	36281260	9170	9170	9170	9170	0
503	20230607	110200	36281260	9170	9170	9170	9170	0
504	20230607	110100	36281260	9170	9110	9170	9110	4
505	20230607	110000	36244640	9160	9160	9160	9160	0
506	20230607	105900	36244640	9160	9160	9160	9160	0
507	20230607	105800	36244640	9160	9160	9160	9160	0
508	20230607	105700	36244640	9160	9160	9160	9160	0
509	20230607	105600	36244640	9160	9100	9160	9100	82
510	20230607	105500	35498380	9170	9100	9170	9100	30
511	20230607	105400	35224140	9080	9080	9080	9080	0
512	20230607	105300	35224140	9080	9080	9080	9080	0
513	20230607	105200	35224140	9080	9080	9080	9080	0
514	20230607	105100	35224140	9080	9080	9080	9080	0
515	20230607	105000	35224140	9080	9080	9080	9080	0
516	20230607	104900	35224140	9080	9080	9080	9080	0
517	20230607	104800	35224140	9080	9080	9080	9080	0
518	20230607	104700	35224140	9080	9080	9080	9080	0
519	20230607	104600	35224140	9080	9080	9080	9080	0
520	20230607	104500	35224140	9080	9080	9080	9080	0
521	20230607	104400	35224140	9080	9080	9080	9080	0
522	20230607	104300	35224140	9080	9080	9080	9080	0
523	20230607	104200	35224140	9080	9080	9080	9080	0
524	20230607	104100	35224140	9080	9080	9080	9080	0
525	20230607	104000	35224140	9080	9080	9080	9080	16
526	20230607	103900	35078860	9090	9090	9090	9090	441
527	20230607	103800	31070170	9080	9080	9080	9080	0
528	20230607	103700	31070170	9080	9080	9080	9080	0
529	20230607	103600	31070170	9080	9080	9080	9080	0
530	20230607	103500	31070170	9080	9080	9080	9080	440
531	20230607	103400	27074970	9070	9080	9080	9070	25
532	20230607	103300	26847980	9070	9070	9070	9070	0
533	20230607	103200	26847980	9070	9080	9080	9070	92
534	20230607	103100	26013530	9070	9080	9090	9070	565
535	20230607	103000	20882670	9080	9080	9080	9080	0
536	20230607	102900	20882670	9080	9110	9110	9080	500
537	20230607	102800	16341530	9100	9100	9100	9100	0
538	20230607	102700	16341530	9100	9100	9100	9100	0
539	20230607	102600	16341530	9100	9100	9100	9100	0
540	20230607	102500	16341530	9100	9100	9100	9100	0
541	20230607	102400	16341530	9100	9100	9100	9100	0
542	20230607	102300	16341530	9100	9100	9100	9100	0
543	20230607	102200	16341530	9100	9100	9100	9100	0
544	20230607	102100	16341530	9100	9100	9100	9100	0
545	20230607	102000	16341530	9100	9100	9100	9100	0
546	20230607	101900	16341530	9100	9100	9100	9100	0
547	20230607	101800	16341530	9100	9100	9100	9100	0
548	20230607	101700	16341530	9100	9100	9100	9100	0
549	20230607	101600	16341530	9100	9100	9100	9100	0
550	20230607	101500	16341530	9100	9100	9100	9100	20
551	20230607	101400	16159530	9080	9080	9080	9080	0
552	20230607	101300	16159530	9080	9080	9080	9080	0
553	20230607	101200	16159530	9080	9110	9110	9080	120
554	20230607	101100	15069530	9120	9130	9130	9120	200
555	20230607	101000	13245520	9080	9080	9080	9080	0
556	20230607	100900	13245520	9080	9160	9160	9080	558
557	20230607	100800	8143330	9160	9160	9160	9160	0
558	20230607	100700	8143330	9160	9160	9160	9160	0
559	20230607	100600	8143330	9160	9180	9180	9160	200
560	20230607	100500	6311180	9190	9190	9190	9190	0
561	20230607	100400	6311180	9190	9190	9190	9190	0
562	20230607	100300	6311180	9190	9190	9190	9190	0
563	20230607	100200	6311180	9190	9190	9190	9190	0
564	20230607	100100	6311180	9190	9190	9190	9190	0
565	20230607	100000	6311180	9190	9190	9190	9190	1
566	20230607	095900	6301990	9200	9200	9200	9200	0
567	20230607	095800	6301990	9200	9200	9200	9200	0
568	20230607	095700	6301990	9200	9200	9200	9200	0
569	20230607	095600	6301990	9200	9200	9200	9200	300
570	20230607	095500	3541990	9200	9200	9200	9200	0
571	20230607	095400	3541990	9200	9200	9200	9200	0
572	20230607	095300	3541990	9200	9200	9200	9200	1
573	20230607	095200	3532790	9190	9190	9190	9190	0
574	20230607	095100	3532790	9190	9190	9190	9190	0
575	20230607	095000	3532790	9190	9190	9190	9190	0
576	20230607	094900	3532790	9190	9190	9190	9190	1
577	20230607	094800	3523600	9200	9200	9200	9200	0
578	20230607	094700	3523600	9200	9200	9200	9200	0
579	20230607	094600	3523600	9200	9200	9200	9200	0
580	20230607	094500	3523600	9200	9200	9200	9200	0
581	20230607	094400	3523600	9200	9200	9200	9200	0
582	20230607	094300	3523600	9200	9200	9200	9200	0
583	20230607	094200	3523600	9200	9200	9200	9200	0
584	20230607	094100	3523600	9200	9200	9200	9200	0
585	20230607	094000	3523600	9200	9200	9200	9200	0
586	20230607	093900	3523600	9200	9200	9200	9200	0
587	20230607	093800	3523600	9200	9200	9200	9200	1
588	20230607	093700	3514400	9200	9200	9200	9200	0
589	20230607	093600	3514400	9200	9200	9200	9200	0
590	20230607	093500	3514400	9200	9200	9200	9200	10
591	20230607	093400	3422400	9180	9180	9180	9180	0
592	20230607	093300	3422400	9180	9180	9180	9180	0
593	20230607	093200	3422400	9180	9180	9180	9180	0
594	20230607	093100	3422400	9180	9180	9180	9180	0
595	20230607	093000	3422400	9180	9180	9180	9180	1
596	20230607	092900	3413220	9180	9180	9180	9180	1
597	20230607	092800	3404040	9170	9170	9170	9170	0
598	20230607	092700	3404040	9170	9170	9170	9170	1
599	20230607	092600	3394870	9240	9240	9240	9240	0
600	20230607	092500	3394870	9240	9240	9240	9240	0
601	20230607	092400	3394870	9240	9240	9240	9240	0
602	20230607	092300	3394870	9240	9240	9240	9240	0
603	20230607	092200	3394870	9240	9240	9240	9240	0
604	20230607	092100	3394870	9240	9240	9240	9240	0
605	20230607	092000	3394870	9240	9240	9240	9240	0
606	20230607	091900	3394870	9240	9240	9240	9240	1
607	20230607	091800	3385630	9250	9250	9250	9250	0
608	20230607	091700	3385630	9250	9190	9250	9190	117
609	20230607	091600	2305580	9160	9160	9160	9140	13
610	20230607	091500	2186520	9130	9120	9130	9120	34
611	20230607	091400	1876110	9100	9100	9100	9100	0
612	20230607	091300	1876110	9100	9120	9120	9100	2
613	20230607	091200	1857890	9120	9120	9120	9120	80
614	20230607	091100	1128290	9120	9120	9120	9120	0
615	20230607	091000	1128290	9120	9120	9120	9120	0
616	20230607	090900	1128290	9120	9120	9120	9120	0
617	20230607	090800	1128290	9120	9120	9120	9120	0
618	20230607	090700	1128290	9120	9120	9120	9120	4
619	20230607	090600	1091810	9120	9120	9120	9120	1
620	20230607	090500	1082690	9100	9120	9120	9100	2
621	20230607	090400	1064470	9070	9070	9070	9070	0
622	20230607	090300	1064470	9070	9110	9110	9070	99
623	20230607	090200	163980	9110	9110	9110	9110	0
624	20230607	090100	163980	9110	9110	9110	9110	0
625	20230607	090000	163980	9110	9110	9110	9110	18