KissMeData/005990/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201900	101420910	8880	8880	8880	8880	100
3	20230607	201800	101420910	8880	8880	8880	8880	0
4	20230607	201700	101420910	8880	8880	8880	8880	0
5	20230607	201600	101420910	8880	8880	8880	8880	0
6	20230607	201500	101420910	8880	8880	8880	8880	0
7	20230607	201400	101420910	8880	8880	8880	8880	0
8	20230607	201300	101420910	8880	8880	8880	8880	0
9	20230607	201200	101420910	8880	8880	8880	8880	0
10	20230607	201100	101420910	8880	8880	8880	8880	0
11	20230607	201000	101420910	8880	8880	8880	8880	0
12	20230607	200900	101420910	8880	8880	8880	8880	0
13	20230607	200800	101420910	8880	8880	8880	8880	0
14	20230607	200700	101420910	8880	8880	8880	8880	0
15	20230607	200600	101420910	8880	8880	8880	8880	0
16	20230607	200500	101420910	8880	8880	8880	8880	0
17	20230607	200400	101420910	8880	8880	8880	8880	0
18	20230607	200300	101420910	8880	8880	8880	8880	0
19	20230607	200200	101420910	8880	8880	8880	8880	0
20	20230607	200100	101420910	8880	8880	8880	8880	0
21	20230607	200000	101420910	8880	8880	8880	8880	0
22	20230607	195900	101420910	8880	8880	8880	8880	0
23	20230607	195800	101420910	8880	8880	8880	8880	0
24	20230607	195700	101420910	8880	8880	8880	8880	0
25	20230607	195600	101420910	8880	8880	8880	8880	0
26	20230607	195500	101420910	8880	8880	8880	8880	0
27	20230607	195400	101420910	8880	8880	8880	8880	0
28	20230607	195300	101420910	8880	8880	8880	8880	0
29	20230607	195200	101420910	8880	8880	8880	8880	0
30	20230607	195100	101420910	8880	8880	8880	8880	0
31	20230607	195000	101420910	8880	8880	8880	8880	0
32	20230607	194900	101420910	8880	8880	8880	8880	100
33	20230607	194800	101420910	8880	8880	8880	8880	0
34	20230607	194700	101420910	8880	8880	8880	8880	0
35	20230607	194600	101420910	8880	8880	8880	8880	0
36	20230607	194500	101420910	8880	8880	8880	8880	0
37	20230607	194400	101420910	8880	8880	8880	8880	0
38	20230607	194300	101420910	8880	8880	8880	8880	0
39	20230607	194200	101420910	8880	8880	8880	8880	0
40	20230607	194100	101420910	8880	8880	8880	8880	0
41	20230607	194000	101420910	8880	8880	8880	8880	0
42	20230607	193900	101420910	8880	8880	8880	8880	0
43	20230607	193800	101420910	8880	8880	8880	8880	0
44	20230607	193700	101420910	8880	8880	8880	8880	0
45	20230607	193600	101420910	8880	8880	8880	8880	0
46	20230607	193500	101420910	8880	8880	8880	8880	0
47	20230607	193400	101420910	8880	8880	8880	8880	0
48	20230607	193300	101420910	8880	8880	8880	8880	0
49	20230607	193200	101420910	8880	8880	8880	8880	0
50	20230607	193100	101420910	8880	8880	8880	8880	0
51	20230607	193000	101420910	8880	8880	8880	8880	0
52	20230607	192900	101420910	8880	8880	8880	8880	0
53	20230607	192800	101420910	8880	8880	8880	8880	0
54	20230607	192700	101420910	8880	8880	8880	8880	0
55	20230607	192600	101420910	8880	8880	8880	8880	0
56	20230607	192500	101420910	8880	8880	8880	8880	0
57	20230607	192400	101420910	8880	8880	8880	8880	0
58	20230607	192300	101420910	8880	8880	8880	8880	0
59	20230607	192200	101420910	8880	8880	8880	8880	0
60	20230607	192100	101420910	8880	8880	8880	8880	0
61	20230607	192000	101420910	8880	8880	8880	8880	0
62	20230607	191900	101420910	8880	8880	8880	8880	100
63	20230607	191800	101420910	8880	8880	8880	8880	0
64	20230607	191700	101420910	8880	8880	8880	8880	0
65	20230607	191600	101420910	8880	8880	8880	8880	0
66	20230607	191500	101420910	8880	8880	8880	8880	0
67	20230607	191400	101420910	8880	8880	8880	8880	0
68	20230607	191300	101420910	8880	8880	8880	8880	0
69	20230607	191200	101420910	8880	8880	8880	8880	0
70	20230607	191100	101420910	8880	8880	8880	8880	0
71	20230607	191000	101420910	8880	8880	8880	8880	0
72	20230607	190900	101420910	8880	8880	8880	8880	0
73	20230607	190800	101420910	8880	8880	8880	8880	0
74	20230607	190700	101420910	8880	8880	8880	8880	0
75	20230607	190600	101420910	8880	8880	8880	8880	0
76	20230607	190500	101420910	8880	8880	8880	8880	0
77	20230607	190400	101420910	8880	8880	8880	8880	0
78	20230607	190300	101420910	8880	8880	8880	8880	0
79	20230607	190200	101420910	8880	8880	8880	8880	0
80	20230607	190100	101420910	8880	8880	8880	8880	0
81	20230607	190000	101420910	8880	8880	8880	8880	0
82	20230607	185900	101420910	8880	8880	8880	8880	0
83	20230607	185800	101420910	8880	8880	8880	8880	0
84	20230607	185700	101420910	8880	8880	8880	8880	0
85	20230607	185600	101420910	8880	8880	8880	8880	0
86	20230607	185500	101420910	8880	8880	8880	8880	0
87	20230607	185400	101420910	8880	8880	8880	8880	0
88	20230607	185300	101420910	8880	8880	8880	8880	0
89	20230607	185200	101420910	8880	8880	8880	8880	0
90	20230607	185100	101420910	8880	8880	8880	8880	0
91	20230607	185000	101420910	8880	8880	8880	8880	0
92	20230607	184900	101420910	8880	8880	8880	8880	100
93	20230607	184800	101420910	8880	8880	8880	8880	0
94	20230607	184700	101420910	8880	8880	8880	8880	0
95	20230607	184600	101420910	8880	8880	8880	8880	0
96	20230607	184500	101420910	8880	8880	8880	8880	0
97	20230607	184400	101420910	8880	8880	8880	8880	0
98	20230607	184300	101420910	8880	8880	8880	8880	0
99	20230607	184200	101420910	8880	8880	8880	8880	0
100	20230607	184100	101420910	8880	8880	8880	8880	0
101	20230607	184000	101420910	8880	8880	8880	8880	0
102	20230607	183900	101420910	8880	8880	8880	8880	0
103	20230607	183800	101420910	8880	8880	8880	8880	0
104	20230607	183700	101420910	8880	8880	8880	8880	0
105	20230607	183600	101420910	8880	8880	8880	8880	0
106	20230607	183500	101420910	8880	8880	8880	8880	0
107	20230607	183400	101420910	8880	8880	8880	8880	0
108	20230607	183300	101420910	8880	8880	8880	8880	0
109	20230607	183200	101420910	8880	8880	8880	8880	0
110	20230607	183100	101420910	8880	8880	8880	8880	0
111	20230607	183000	101420910	8880	8880	8880	8880	0
112	20230607	182900	101420910	8880	8880	8880	8880	0
113	20230607	182800	101420910	8880	8880	8880	8880	0
114	20230607	182700	101420910	8880	8880	8880	8880	0
115	20230607	182600	101420910	8880	8880	8880	8880	0
116	20230607	182500	101420910	8880	8880	8880	8880	0
117	20230607	182400	101420910	8880	8880	8880	8880	0
118	20230607	182300	101420910	8880	8880	8880	8880	0
119	20230607	182200	101420910	8880	8880	8880	8880	0
120	20230607	182100	101420910	8880	8880	8880	8880	0
121	20230607	182000	101420910	8880	8880	8880	8880	0
122	20230607	181900	101420910	8880	8880	8880	8880	100
123	20230607	181800	101420910	8880	8880	8880	8880	0
124	20230607	181700	101420910	8880	8880	8880	8880	0
125	20230607	181600	101420910	8880	8880	8880	8880	0
126	20230607	181500	101420910	8880	8880	8880	8880	0
127	20230607	181400	101420910	8880	8880	8880	8880	0
128	20230607	181300	101420910	8880	8880	8880	8880	0
129	20230607	181200	101420910	8880	8880	8880	8880	0
130	20230607	181100	101420910	8880	8880	8880	8880	0
131	20230607	181000	101420910	8880	8880	8880	8880	0
132	20230607	180900	101420910	8880	8880	8880	8880	0
133	20230607	180800	101420910	8880	8880	8880	8880	0
134	20230607	180700	101420910	8880	8880	8880	8880	0
135	20230607	180600	101420910	8880	8880	8880	8880	0
136	20230607	180500	101420910	8880	8880	8880	8880	0
137	20230607	180400	101420910	8880	8880	8880	8880	0
138	20230607	180300	101420910	8880	8880	8880	8880	0
139	20230607	180200	101420910	8880	8880	8880	8880	0
140	20230607	180100	101420910	8880	8880	8880	8880	0
141	20230607	180000	101420910	8880	8880	8880	8880	0
142	20230607	175900	101420910	8880	8880	8880	8880	0
143	20230607	175800	101420910	8880	8880	8880	8880	0
144	20230607	175700	101420910	8880	8880	8880	8880	0
145	20230607	175600	101420910	8880	8880	8880	8880	0
146	20230607	175500	101420910	8880	8880	8880	8880	0
147	20230607	175400	101420910	8880	8880	8880	8880	0
148	20230607	175300	101420910	8880	8880	8880	8880	0
149	20230607	175200	101420910	8880	8880	8880	8880	0
150	20230607	175100	101420910	8880	8880	8880	8880	0
151	20230607	175000	101420910	8880	8880	8880	8880	0
152	20230607	174900	101420910	8880	8880	8880	8880	100
153	20230607	174800	101420910	8880	8880	8880	8880	0
154	20230607	174700	101420910	8880	8880	8880	8880	0
155	20230607	174600	101420910	8880	8880	8880	8880	0
156	20230607	174500	101420910	8880	8880	8880	8880	0
157	20230607	174400	101420910	8880	8880	8880	8880	0
158	20230607	174300	101420910	8880	8880	8880	8880	0
159	20230607	174200	101420910	8880	8880	8880	8880	0
160	20230607	174100	101420910	8880	8880	8880	8880	0
161	20230607	174000	101420910	8880	8880	8880	8880	0
162	20230607	173900	101420910	8880	8880	8880	8880	0
163	20230607	173800	101420910	8880	8880	8880	8880	0
164	20230607	173700	101420910	8880	8880	8880	8880	0
165	20230607	173600	101420910	8880	8880	8880	8880	0
166	20230607	173500	101420910	8880	8880	8880	8880	0
167	20230607	173400	101420910	8880	8880	8880	8880	0
168	20230607	173300	101420910	8880	8880	8880	8880	0
169	20230607	173200	101420910	8880	8880	8880	8880	0
170	20230607	173100	101420910	8880	8880	8880	8880	0
171	20230607	173000	101420910	8880	8880	8880	8880	0
172	20230607	172900	101420910	8880	8880	8880	8880	0
173	20230607	172800	101420910	8880	8880	8880	8880	0
174	20230607	172700	101420910	8880	8880	8880	8880	0
175	20230607	172600	101420910	8880	8880	8880	8880	0
176	20230607	172500	101420910	8880	8880	8880	8880	0
177	20230607	172400	101420910	8880	8880	8880	8880	0
178	20230607	172300	101420910	8880	8880	8880	8880	0
179	20230607	172200	101420910	8880	8880	8880	8880	0
180	20230607	172100	101420910	8880	8880	8880	8880	0
181	20230607	172000	101420910	8880	8880	8880	8880	0
182	20230607	171900	101420910	8880	8880	8880	8880	100
183	20230607	171800	101420910	8880	8880	8880	8880	0
184	20230607	171700	101420910	8880	8880	8880	8880	0
185	20230607	171600	101420910	8880	8880	8880	8880	0
186	20230607	171500	101420910	8880	8880	8880	8880	0
187	20230607	171400	101420910	8880	8880	8880	8880	0
188	20230607	171300	101420910	8880	8880	8880	8880	0
189	20230607	171200	101420910	8880	8880	8880	8880	0
190	20230607	171100	101420910	8880	8880	8880	8880	0
191	20230607	171000	101420910	8880	8880	8880	8880	0
192	20230607	170900	101420910	8880	8880	8880	8880	0
193	20230607	170800	101420910	8880	8880	8880	8880	0
194	20230607	170700	101420910	8880	8880	8880	8880	0
195	20230607	170600	101420910	8880	8880	8880	8880	0
196	20230607	170500	101420910	8880	8880	8880	8880	0
197	20230607	170400	101420910	8880	8880	8880	8880	0
198	20230607	170300	101420910	8880	8880	8880	8880	0
199	20230607	170200	101420910	8880	8880	8880	8880	0
200	20230607	170100	101420910	8880	8880	8880	8880	0
201	20230607	170000	101420910	8880	8880	8880	8880	0
202	20230607	165900	101420910	8880	8880	8880	8880	0
203	20230607	165800	101420910	8880	8880	8880	8880	0
204	20230607	165700	101420910	8880	8880	8880	8880	0
205	20230607	165600	101420910	8880	8880	8880	8880	0
206	20230607	165500	101420910	8880	8880	8880	8880	0
207	20230607	165400	101420910	8880	8880	8880	8880	0
208	20230607	165300	101420910	8880	8880	8880	8880	0
209	20230607	165200	101420910	8880	8880	8880	8880	0
210	20230607	165100	101420910	8880	8880	8880	8880	0
211	20230607	165000	101420910	8880	8880	8880	8880	0
212	20230607	164900	101420910	8880	8880	8880	8880	100
213	20230607	164800	101420910	8880	8880	8880	8880	0
214	20230607	164700	101420910	8880	8880	8880	8880	0
215	20230607	164600	101420910	8880	8880	8880	8880	0
216	20230607	164500	101420910	8880	8880	8880	8880	0
217	20230607	164400	101420910	8880	8880	8880	8880	0
218	20230607	164300	101420910	8880	8880	8880	8880	0
219	20230607	164200	101420910	8880	8880	8880	8880	0
220	20230607	164100	101420910	8880	8880	8880	8880	0
221	20230607	164000	101420910	8880	8880	8880	8880	0
222	20230607	163900	101420910	8880	8880	8880	8880	0
223	20230607	163800	101420910	8880	8880	8880	8880	0
224	20230607	163700	101420910	8880	8880	8880	8880	0
225	20230607	163600	101420910	8880	8880	8880	8880	0
226	20230607	163500	101420910	8880	8880	8880	8880	0
227	20230607	163400	101420910	8880	8880	8880	8880	0
228	20230607	163300	101420910	8880	8880	8880	8880	0
229	20230607	163200	101420910	8880	8880	8880	8880	0
230	20230607	163100	101420910	8880	8880	8880	8880	0
231	20230607	163000	101420910	8880	8880	8880	8880	0
232	20230607	162900	101420910	8880	8880	8880	8880	0
233	20230607	162800	101420910	8880	8880	8880	8880	0
234	20230607	162700	101420910	8880	8880	8880	8880	0
235	20230607	162600	101420910	8880	8880	8880	8880	0
236	20230607	162500	101420910	8880	8880	8880	8880	0
237	20230607	162400	101420910	8880	8880	8880	8880	0
238	20230607	162300	101420910	8880	8880	8880	8880	0
239	20230607	162200	101420910	8880	8880	8880	8880	0
240	20230607	162100	101420910	8880	8880	8880	8880	0
241	20230607	162000	101420910	8880	8880	8880	8880	0
242	20230607	161900	101420910	8880	8880	8880	8880	100
243	20230607	161800	101420910	8880	8880	8880	8880	0
244	20230607	161700	101420910	8880	8880	8880	8880	0
245	20230607	161600	101420910	8880	8880	8880	8880	0
246	20230607	161500	101420910	8880	8880	8880	8880	0
247	20230607	161400	101420910	8880	8880	8880	8880	0
248	20230607	161300	101420910	8880	8880	8880	8880	0
249	20230607	161200	101420910	8880	8880	8880	8880	0
250	20230607	161100	101420910	8880	8880	8880	8880	0
251	20230607	161000	101420910	8880	8880	8880	8880	0
252	20230607	160900	101420910	8880	8880	8880	8880	0
253	20230607	160800	101420910	8880	8880	8880	8880	0
254	20230607	160700	101420910	8880	8880	8880	8880	0
255	20230607	160600	101420910	8880	8880	8880	8880	0
256	20230607	160500	101420910	8880	8880	8880	8880	0
257	20230607	160400	101420910	8880	8880	8880	8880	0
258	20230607	160300	101420910	8880	8880	8880	8880	0
259	20230607	160200	101420910	8880	8880	8880	8880	0
260	20230607	160100	101420910	8880	8880	8880	8880	0
261	20230607	160000	101420910	8880	8880	8880	8880	0
262	20230607	155900	101420910	8880	8880	8880	8880	0
263	20230607	155800	101420910	8880	8880	8880	8880	0
264	20230607	155700	101420910	8880	8880	8880	8880	0
265	20230607	155600	101420910	8880	8880	8880	8880	0
266	20230607	155500	101420910	8880	8880	8880	8880	0
267	20230607	155400	101420910	8880	8880	8880	8880	0
268	20230607	155300	101420910	8880	8880	8880	8880	0
269	20230607	155200	101420910	8880	8880	8880	8880	0
270	20230607	155100	101420910	8880	8880	8880	8880	0
271	20230607	155000	101420910	8880	8880	8880	8880	0
272	20230607	154900	101420910	8880	8880	8880	8880	100
273	20230607	154800	101420910	8880	8880	8880	8880	0
274	20230607	154700	101420910	8880	8880	8880	8880	0
275	20230607	154600	101420910	8880	8880	8880	8880	0
276	20230607	154500	101420910	8880	8880	8880	8880	0
277	20230607	154400	101420910	8880	8880	8880	8880	0
278	20230607	154300	101420910	8880	8880	8880	8880	0
279	20230607	154200	101420910	8880	8880	8880	8880	0
280	20230607	154100	101420910	8880	8880	8880	8880	0
281	20230607	154000	101420910	8880	8880	8880	8880	0
282	20230607	153900	101420910	8880	8880	8880	8880	0
283	20230607	153800	101420910	8880	8880	8880	8880	0
284	20230607	153700	101420910	8880	8880	8880	8880	0
285	20230607	153600	101420910	8880	8880	8880	8880	0
286	20230607	153500	101420910	8880	8880	8880	8880	0
287	20230607	153400	101420910	8880	8880	8880	8880	0
288	20230607	153300	101420910	8880	8880	8880	8880	0
289	20230607	153200	101420910	8880	8880	8880	8880	0
290	20230607	153100	101420910	8880	8880	8880	8880	0
291	20230607	153000	101420910	8880	8880	8880	8880	100
292	20230607	152900	100532910	8880	8880	8880	8880	0
293	20230607	152800	100532910	8880	8880	8880	8880	0
294	20230607	152700	100532910	8880	8880	8880	8880	0
295	20230607	152600	100532910	8880	8880	8880	8880	0
296	20230607	152500	100532910	8880	8880	8880	8880	0
297	20230607	152400	100532910	8880	8880	8880	8880	0
298	20230607	152300	100532910	8880	8880	8880	8880	0
299	20230607	152200	100532910	8880	8880	8880	8880	0
300	20230607	152100	100532910	8880	8880	8880	8880	0
301	20230607	152000	100532910	8880	8880	8880	8880	0
302	20230607	151900	100532910	8880	8880	8880	8880	0
303	20230607	151800	100532910	8880	8880	8880	8880	1
304	20230607	151700	100524030	8850	8850	8850	8850	0
305	20230607	151600	100524030	8850	8850	8850	8850	0
306	20230607	151500	100524030	8850	8850	8850	8850	0
307	20230607	151400	100524030	8850	8850	8850	8850	0
308	20230607	151300	100524030	8850	8850	8850	8850	0
309	20230607	151200	100524030	8850	8850	8850	8850	0
310	20230607	151100	100524030	8850	8850	8850	8850	0
311	20230607	151000	100524030	8850	8850	8850	8850	0
312	20230607	150900	100524030	8850	8850	8850	8850	49
313	20230607	150800	100090380	8850	8850	8850	8850	0
314	20230607	150700	100090380	8850	8870	8870	8850	306
315	20230607	150600	97376280	8870	8870	8870	8870	0
316	20230607	150500	97376280	8870	8870	8870	8870	0
317	20230607	150400	97376280	8870	8870	8870	8870	0
318	20230607	150300	97376280	8870	8870	8870	8870	0
319	20230607	150200	97376280	8870	8870	8870	8870	0
320	20230607	150100	97376280	8870	8870	8870	8870	0
321	20230607	150000	97376280	8870	8870	8870	8870	0
322	20230607	145900	97376280	8870	8880	8880	8870	98
323	20230607	145800	96506960	8870	8870	8870	8870	0
324	20230607	145700	96506960	8870	8870	8870	8870	0
325	20230607	145600	96506960	8870	8870	8870	8870	481
326	20230607	145500	92240490	8870	8870	8870	8870	700
327	20230607	145400	86031490	8870	8870	8870	8870	0
328	20230607	145300	86031490	8870	8870	8870	8870	0
329	20230607	145200	86031490	8870	8870	8870	8870	0
330	20230607	145100	86031490	8870	8870	8870	8870	0
331	20230607	145000	86031490	8870	8870	8870	8870	0
332	20230607	144900	86031490	8870	8870	8870	8870	0
333	20230607	144800	86031490	8870	8870	8870	8870	1
334	20230607	144700	86022620	8870	8870	8870	8870	0
335	20230607	144600	86022620	8870	8870	8870	8870	0
336	20230607	144500	86022620	8870	8870	8870	8870	0
337	20230607	144400	86022620	8870	8870	8870	8870	0
338	20230607	144300	86022620	8870	8870	8870	8870	0
339	20230607	144200	86022620	8870	8870	8870	8870	10
340	20230607	144100	85933920	8870	8870	8870	8870	0
341	20230607	144000	85933920	8870	8870	8870	8870	10
342	20230607	143900	85845220	8870	8870	8870	8870	0
343	20230607	143800	85845220	8870	8870	8870	8870	0
344	20230607	143700	85845220	8870	8870	8870	8870	0
345	20230607	143600	85845220	8870	8870	8870	8870	500
346	20230607	143500	81410220	8870	8870	8870	8870	0
347	20230607	143400	81410220	8870	8870	8870	8870	0
348	20230607	143300	81410220	8870	8870	8870	8870	0
349	20230607	143200	81410220	8870	8870	8870	8870	0
350	20230607	143100	81410220	8870	8870	8870	8870	0
351	20230607	143000	81410220	8870	8870	8870	8870	1
352	20230607	142900	81401350	8870	8870	8870	8870	0
353	20230607	142800	81401350	8870	8870	8870	8870	0
354	20230607	142700	81401350	8870	8870	8870	8870	0
355	20230607	142600	81401350	8870	8870	8870	8870	1
356	20230607	142500	81392480	8880	8880	8880	8880	0
357	20230607	142400	81392480	8880	8880	8880	8880	0
358	20230607	142300	81392480	8880	8860	8880	8840	180
359	20230607	142200	79799350	8850	8850	8850	8850	0
360	20230607	142100	79799350	8850	8850	8850	8850	10
361	20230607	142000	79710850	8880	8880	8880	8880	0
362	20230607	141900	79710850	8880	8880	8880	8880	10
363	20230607	141800	79622050	8810	8860	8860	8810	927
364	20230607	141700	71449690	8870	8900	8900	8870	1323
365	20230607	141600	59701480	8910	8910	8910	8910	100
366	20230607	141500	58810480	8920	8920	8920	8920	0
367	20230607	141400	58810480	8920	8920	8920	8920	0
368	20230607	141300	58810480	8920	8920	8920	8920	0
369	20230607	141200	58810480	8920	8920	8920	8920	0
370	20230607	141100	58810480	8920	8920	8920	8920	0
371	20230607	141000	58810480	8920	8920	8920	8920	0
372	20230607	140900	58810480	8920	8920	8920	8920	0
373	20230607	140800	58810480	8920	8920	8920	8920	30
374	20230607	140700	58542880	8920	8920	8920	8920	2
375	20230607	140600	58525040	8910	8910	8910	8910	0
376	20230607	140500	58525040	8910	8910	8910	8910	0
377	20230607	140400	58525040	8910	8910	8910	8910	1
378	20230607	140300	58516130	8910	8910	8910	8910	1
379	20230607	140200	58507220	8930	8930	8930	8930	30
380	20230607	140100	58239320	8910	8910	8910	8910	0
381	20230607	140000	58239320	8910	8910	8910	8910	0
382	20230607	135900	58239320	8910	8910	8910	8910	0
383	20230607	135800	58239320	8910	8910	8910	8910	0
384	20230607	135700	58239320	8910	8910	8910	8910	1
385	20230607	135600	58230410	8900	8920	8920	8900	46
386	20230607	135500	57820790	8930	8930	8930	8930	0
387	20230607	135400	57820790	8930	8930	8930	8930	0
388	20230607	135300	57820790	8930	8930	8930	8930	0
389	20230607	135200	57820790	8930	8930	8930	8930	0
390	20230607	135100	57820790	8930	8930	8930	8930	0
391	20230607	135000	57820790	8930	8930	8930	8930	0
392	20230607	134900	57820790	8930	8930	8930	8930	0
393	20230607	134800	57820790	8930	8930	8930	8930	0
394	20230607	134700	57820790	8930	8930	8930	8930	0
395	20230607	134600	57820790	8930	8930	8930	8930	0
396	20230607	134500	57820790	8930	8930	8930	8930	0
397	20230607	134400	57820790	8930	8930	8930	8930	0
398	20230607	134300	57820790	8930	8930	8930	8930	0
399	20230607	134200	57820790	8930	8930	8930	8930	0
400	20230607	134100	57820790	8930	8930	8930	8930	0
401	20230607	134000	57820790	8930	8930	8930	8930	0
402	20230607	133900	57820790	8930	8930	8930	8930	0
403	20230607	133800	57820790	8930	8930	8930	8930	0
404	20230607	133700	57820790	8930	8930	8930	8930	0
405	20230607	133600	57820790	8930	8930	8930	8930	0
406	20230607	133500	57820790	8930	8930	8930	8930	0
407	20230607	133400	57820790	8930	8930	8930	8930	0
408	20230607	133300	57820790	8930	8930	8930	8930	11
409	20230607	133200	57722560	8940	8940	8940	8940	0
410	20230607	133100	57722560	8940	8940	8940	8940	0
411	20230607	133000	57722560	8940	8940	8940	8940	10
412	20230607	132900	57633160	8940	8940	8940	8940	0
413	20230607	132800	57633160	8940	8940	8940	8940	1
414	20230607	132700	57624220	8940	8940	8940	8940	0
415	20230607	132600	57624220	8940	8940	8940	8940	0
416	20230607	132500	57624220	8940	8950	8950	8940	776
417	20230607	132400	50679030	8950	8950	8950	8950	0
418	20230607	132300	50679030	8950	8950	8950	8950	0
419	20230607	132200	50679030	8950	8950	8950	8950	0
420	20230607	132100	50679030	8950	8950	8950	8950	0
421	20230607	132000	50679030	8950	8950	8950	8950	0
422	20230607	131900	50679030	8950	8950	8950	8950	0
423	20230607	131800	50679030	8950	8950	8950	8950	0
424	20230607	131700	50679030	8950	8950	8950	8950	35
425	20230607	131600	50365780	8940	8940	8940	8940	0
426	20230607	131500	50365780	8940	8940	8940	8940	0
427	20230607	131400	50365780	8940	8940	8940	8940	0
428	20230607	131300	50365780	8940	8940	8940	8940	0
429	20230607	131200	50365780	8940	8940	8940	8940	0
430	20230607	131100	50365780	8940	8940	8940	8940	0
431	20230607	131000	50365780	8940	8940	8940	8940	0
432	20230607	130900	50365780	8940	8940	8940	8940	0
433	20230607	130800	50365780	8940	8940	8940	8940	0
434	20230607	130700	50365780	8940	8940	8940	8940	0
435	20230607	130600	50365780	8940	8940	8940	8940	0
436	20230607	130500	50365780	8940	8940	8940	8940	0
437	20230607	130400	50365780	8940	8940	8940	8940	0
438	20230607	130300	50365780	8940	8940	8940	8940	0
439	20230607	130200	50365780	8940	8940	8940	8940	0
440	20230607	130100	50365780	8940	8940	8940	8940	0
441	20230607	130000	50365780	8940	8940	8940	8940	0
442	20230607	125900	50365780	8940	8940	8940	8940	0
443	20230607	125800	50365780	8940	8940	8940	8940	0
444	20230607	125700	50365780	8940	8940	8940	8940	0
445	20230607	125600	50365780	8940	8940	8940	8940	22
446	20230607	125500	50169100	8960	8960	8960	8960	0
447	20230607	125400	50169100	8960	8960	8960	8960	5
448	20230607	125300	50124300	8950	8950	8950	8950	0
449	20230607	125200	50124300	8950	8950	8950	8950	0
450	20230607	125100	50124300	8950	8950	8950	8950	0
451	20230607	125000	50124300	8950	8950	8950	8950	0
452	20230607	124900	50124300	8950	8950	8950	8950	0
453	20230607	124800	50124300	8950	8950	8950	8950	0
454	20230607	124700	50124300	8950	8950	8950	8950	0
455	20230607	124600	50124300	8950	8950	8950	8950	0
456	20230607	124500	50124300	8950	8950	8950	8950	0
457	20230607	124400	50124300	8950	8950	8950	8950	0
458	20230607	124300	50124300	8950	8950	8950	8950	0
459	20230607	124200	50124300	8950	8950	8950	8950	155
460	20230607	124100	48737050	8950	8950	8950	8950	0
461	20230607	124000	48737050	8950	8950	8950	8950	0
462	20230607	123900	48737050	8950	8950	8950	8950	0
463	20230607	123800	48737050	8950	8950	8950	8950	30
464	20230607	123700	48468550	8950	8950	8950	8950	0
465	20230607	123600	48468550	8950	8950	8950	8950	0
466	20230607	123500	48468550	8950	8950	8950	8950	0
467	20230607	123400	48468550	8950	8950	8950	8950	0
468	20230607	123300	48468550	8950	8950	8950	8950	0
469	20230607	123200	48468550	8950	8950	8950	8950	0
470	20230607	123100	48468550	8950	8950	8950	8950	0
471	20230607	123000	48468550	8950	8950	8950	8950	5
472	20230607	122900	48423800	8940	8940	8940	8940	0
473	20230607	122800	48423800	8940	8940	8940	8940	0
474	20230607	122700	48423800	8940	8940	8940	8940	0
475	20230607	122600	48423800	8940	8940	8940	8940	0
476	20230607	122500	48423800	8940	8940	8940	8940	0
477	20230607	122400	48423800	8940	8940	8940	8940	0
478	20230607	122300	48423800	8940	8940	8940	8940	0
479	20230607	122200	48423800	8940	8940	8940	8940	0
480	20230607	122100	48423800	8940	8940	8940	8940	0
481	20230607	122000	48423800	8940	8940	8940	8940	3
482	20230607	121900	48396980	8960	8960	8960	8960	0
483	20230607	121800	48396980	8960	8960	8960	8960	0
484	20230607	121700	48396980	8960	8960	8960	8960	0
485	20230607	121600	48396980	8960	8960	8960	8960	0
486	20230607	121500	48396980	8960	8960	8960	8960	0
487	20230607	121400	48396980	8960	8960	8960	8960	0
488	20230607	121300	48396980	8960	8960	8960	8960	0
489	20230607	121200	48396980	8960	8960	8960	8960	0
490	20230607	121100	48396980	8960	8960	8960	8960	0
491	20230607	121000	48396980	8960	8960	8960	8960	0
492	20230607	120900	48396980	8960	8960	8960	8960	0
493	20230607	120800	48396980	8960	8960	8960	8960	5
494	20230607	120700	48352180	8950	8950	8950	8950	0
495	20230607	120600	48352180	8950	8950	8950	8950	0
496	20230607	120500	48352180	8950	8950	8950	8950	0
497	20230607	120400	48352180	8950	8950	8950	8950	0
498	20230607	120300	48352180	8950	8950	8950	8950	0
499	20230607	120200	48352180	8950	8950	8950	8950	0
500	20230607	120100	48352180	8950	8950	8950	8950	0
501	20230607	120000	48352180	8950	8950	8950	8950	269
502	20230607	115900	45944630	8970	8970	8970	8970	0
503	20230607	115800	45944630	8970	8970	8970	8970	1
504	20230607	115700	45935660	8960	8960	8960	8960	0
505	20230607	115600	45935660	8960	8960	8960	8960	0
506	20230607	115500	45935660	8960	8960	8960	8960	0
507	20230607	115400	45935660	8960	8960	8960	8960	0
508	20230607	115300	45935660	8960	8960	8960	8960	0
509	20230607	115200	45935660	8960	8960	8960	8960	0
510	20230607	115100	45935660	8960	8960	8960	8960	0
511	20230607	115000	45935660	8960	8960	8960	8960	0
512	20230607	114900	45935660	8960	8960	8960	8960	0
513	20230607	114800	45935660	8960	8960	8960	8960	0
514	20230607	114700	45935660	8960	8960	8960	8960	0
515	20230607	114600	45935660	8960	8960	8960	8960	0
516	20230607	114500	45935660	8960	8960	8960	8960	0
517	20230607	114400	45935660	8960	8960	8960	8960	0
518	20230607	114300	45935660	8960	8960	8960	8960	0
519	20230607	114200	45935660	8960	8960	8960	8960	0
520	20230607	114100	45935660	8960	8960	8960	8960	0
521	20230607	114000	45935660	8960	8960	8960	8960	0
522	20230607	113900	45935660	8960	8960	8960	8960	0
523	20230607	113800	45935660	8960	8960	8960	8960	0
524	20230607	113700	45935660	8960	8960	8960	8960	0
525	20230607	113600	45935660	8960	8960	8960	8960	59
526	20230607	113500	45407020	8960	8960	8960	8960	18
527	20230607	113400	45245740	8980	8980	8980	8980	0
528	20230607	113300	45245740	8980	8980	8980	8980	0
529	20230607	113200	45245740	8980	8980	8980	8980	0
530	20230607	113100	45245740	8980	8980	8980	8980	0
531	20230607	113000	45245740	8980	8980	8980	8980	0
532	20230607	112900	45245740	8980	8980	8980	8980	0
533	20230607	112800	45245740	8980	8980	8980	8980	0
534	20230607	112700	45245740	8980	8980	8980	8980	13
535	20230607	112600	45129000	8980	8980	8980	8980	0
536	20230607	112500	45129000	8980	8980	8980	8980	1
537	20230607	112400	45120020	8980	8980	8980	8980	0
538	20230607	112300	45120020	8980	8980	8980	8980	0
539	20230607	112200	45120020	8980	8980	8980	8980	0
540	20230607	112100	45120020	8980	8980	8980	8980	0
541	20230607	112000	45120020	8980	8980	8980	8980	0
542	20230607	111900	45120020	8980	8980	8980	8980	0
543	20230607	111800	45120020	8980	8980	8980	8980	0
544	20230607	111700	45120020	8980	8980	8980	8980	0
545	20230607	111600	45120020	8980	8980	8980	8980	0
546	20230607	111500	45120020	8980	8980	8980	8980	0
547	20230607	111400	45120020	8980	8980	8980	8980	59
548	20230607	111300	44590200	8980	8980	8980	8980	0
549	20230607	111200	44590200	8980	8980	8980	8980	0
550	20230607	111100	44590200	8980	8980	8980	8980	0
551	20230607	111000	44590200	8980	8980	8980	8980	0
552	20230607	110900	44590200	8980	8980	8980	8980	3
553	20230607	110800	44563260	8980	8980	8980	8980	1
554	20230607	110700	44554280	8980	8980	8980	8980	0
555	20230607	110600	44554280	8980	8980	8980	8980	0
556	20230607	110500	44554280	8980	8980	8980	8980	18
557	20230607	110400	44392640	8980	8980	8980	8980	0
558	20230607	110300	44392640	8980	8980	8980	8980	0
559	20230607	110200	44392640	8980	8980	8980	8980	0
560	20230607	110100	44392640	8980	8980	8980	8980	0
561	20230607	110000	44392640	8980	8980	8980	8980	1
562	20230607	105900	44383660	8970	8970	8970	8970	0
563	20230607	105800	44383660	8970	8970	8970	8970	0
564	20230607	105700	44383660	8970	8970	8970	8970	0
565	20230607	105600	44383660	8970	8970	8970	8970	0
566	20230607	105500	44383660	8970	8970	8970	8970	273
567	20230607	105400	41934850	8960	8960	8960	8960	0
568	20230607	105300	41934850	8960	8960	8960	8960	0
569	20230607	105200	41934850	8960	8960	8960	8960	0
570	20230607	105100	41934850	8960	8960	8960	8960	0
571	20230607	105000	41934850	8960	8960	8960	8960	0
572	20230607	104900	41934850	8960	8960	8960	8960	0
573	20230607	104800	41934850	8960	8960	8960	8960	0
574	20230607	104700	41934850	8960	8960	8960	8960	0
575	20230607	104600	41934850	8960	8960	8960	8960	0
576	20230607	104500	41934850	8960	8960	8960	8960	0
577	20230607	104400	41934850	8960	8960	8960	8960	27
578	20230607	104300	41692930	8970	8970	8970	8970	0
579	20230607	104200	41692930	8970	8980	8980	8970	271
580	20230607	104100	39261580	8970	8970	8970	8970	0
581	20230607	104000	39261580	8970	8970	8970	8970	0
582	20230607	103900	39261580	8970	8970	8970	8970	0
583	20230607	103800	39261580	8970	8970	8970	8970	0
584	20230607	103700	39261580	8970	8970	8970	8970	0
585	20230607	103600	39261580	8970	8970	8970	8970	0
586	20230607	103500	39261580	8970	8970	8970	8970	0
587	20230607	103400	39261580	8970	8970	8970	8970	3
588	20230607	103300	39234670	8970	8970	8970	8970	0
589	20230607	103200	39234670	8970	8970	8970	8970	0
590	20230607	103100	39234670	8970	8970	8970	8970	0
591	20230607	103000	39234670	8970	8970	8970	8970	0
592	20230607	102900	39234670	8970	8980	8980	8970	250
593	20230607	102800	36991700	8980	8980	8980	8980	0
594	20230607	102700	36991700	8980	8980	8980	8980	1
595	20230607	102600	36982720	8980	9000	9000	8980	2000
596	20230607	102500	19015060	9020	9020	9020	9020	0
597	20230607	102400	19015060	9020	9020	9020	9020	0
598	20230607	102300	19015060	9020	9020	9020	9020	0
599	20230607	102200	19015060	9020	9020	9020	9020	0
600	20230607	102100	19015060	9020	9020	9020	9020	0
601	20230607	102000	19015060	9020	9020	9020	9020	0
602	20230607	101900	19015060	9020	9020	9020	9020	0
603	20230607	101800	19015060	9020	9020	9020	9020	0
604	20230607	101700	19015060	9020	9020	9020	9020	0
605	20230607	101600	19015060	9020	9020	9020	9020	0
606	20230607	101500	19015060	9020	9020	9020	9020	1
607	20230607	101400	19006040	9020	9020	9020	9020	0
608	20230607	101300	19006040	9020	9020	9020	9020	0
609	20230607	101200	19006040	9020	9020	9020	9020	0
610	20230607	101100	19006040	9020	9020	9020	9020	0
611	20230607	101000	19006040	9020	9020	9020	9020	11
612	20230607	100900	18906820	9020	9020	9020	9020	0
613	20230607	100800	18906820	9020	9020	9020	9020	0
614	20230607	100700	18906820	9020	9020	9020	9020	0
615	20230607	100600	18906820	9020	9020	9020	9020	21
616	20230607	100500	18717400	8980	9020	9020	8980	2
617	20230607	100400	18699400	8980	9010	9010	8980	100
618	20230607	100300	17800550	9010	9010	9010	9010	0
619	20230607	100200	17800550	9010	9010	9010	9010	0
620	20230607	100100	17800550	9010	9010	9010	9010	0
621	20230607	100000	17800550	9010	9010	9010	9010	0
622	20230607	095900	17800550	9010	9010	9010	9010	0
623	20230607	095800	17800550	9010	9010	9010	9010	8
624	20230607	095700	17728470	9020	9020	9020	9020	0
625	20230607	095600	17728470	9020	9020	9020	9020	0
626	20230607	095500	17728470	9020	9020	9020	9020	15
627	20230607	095400	17593170	9030	9030	9030	9030	0
628	20230607	095300	17593170	9030	9030	9030	9030	0
629	20230607	095200	17593170	9030	9030	9030	9030	0
630	20230607	095100	17593170	9030	9030	9030	9030	0
631	20230607	095000	17593170	9030	9030	9030	9030	0
632	20230607	094900	17593170	9030	9030	9030	9030	0
633	20230607	094800	17593170	9030	9030	9030	9030	2
634	20230607	094700	17575110	9030	9030	9030	9030	0
635	20230607	094600	17575110	9030	9030	9030	9030	2
636	20230607	094500	17557050	9020	9020	9020	9020	0
637	20230607	094400	17557050	9020	9020	9020	9020	10
638	20230607	094300	17466850	9020	9020	9020	9020	0
639	20230607	094200	17466850	9020	9020	9020	9020	5
640	20230607	094100	17421750	9020	9020	9020	9020	0
641	20230607	094000	17421750	9020	9020	9020	9020	0
642	20230607	093900	17421750	9020	9020	9020	9020	0
643	20230607	093800	17421750	9020	9020	9020	9020	0
644	20230607	093700	17421750	9020	9020	9020	9020	0
645	20230607	093600	17421750	9020	9030	9030	9020	6
646	20230607	093500	17367600	9030	9030	9030	9030	0
647	20230607	093400	17367600	9030	9030	9030	9030	0
648	20230607	093300	17367600	9030	9030	9030	9030	0
649	20230607	093200	17367600	9030	9030	9030	9030	51
650	20230607	093100	16907070	9020	9020	9020	9020	1
651	20230607	093000	16898050	9030	9030	9030	9030	1
652	20230607	092900	16889020	9030	9030	9030	9030	200
653	20230607	092800	15083020	9030	9030	9030	9030	0
654	20230607	092700	15083020	9030	9030	9030	9030	0
655	20230607	092600	15083020	9030	9030	9030	9030	220
656	20230607	092500	13096420	9030	9020	9030	9020	31
657	20230607	092400	12816520	9030	9030	9030	9030	0
658	20230607	092300	12816520	9030	9030	9030	9030	56
659	20230607	092200	12310840	9030	9030	9030	9030	115
660	20230607	092100	11272390	9020	9020	9020	9020	1
661	20230607	092000	11263370	9030	9030	9030	9030	5
662	20230607	091900	11218220	9030	9030	9030	9030	100
663	20230607	091800	10315220	9030	9030	9030	9030	0
664	20230607	091700	10315220	9030	9030	9030	9030	0
665	20230607	091600	10315220	9030	9030	9030	9030	0
666	20230607	091500	10315220	9030	9030	9030	9030	111
667	20230607	091400	9312890	9030	9030	9030	9030	0
668	20230607	091300	9312890	9030	9030	9030	9030	256
669	20230607	091200	7001210	9030	9030	9030	9030	0
670	20230607	091100	7001210	9030	9030	9030	9030	0
671	20230607	091000	7001210	9030	9030	9030	9030	308
672	20230607	090900	4219970	9010	9030	9030	9010	57
673	20230607	090800	3706260	9020	9030	9030	9020	95
674	20230607	090700	2848420	9030	9030	9030	9030	110
675	20230607	090600	1855120	9020	9020	9020	9020	22
676	20230607	090500	1656680	9030	9000	9030	9000	55
677	20230607	090400	1161150	8990	8990	8990	8990	0
678	20230607	090300	1161150	8990	8990	8990	8990	2
679	20230607	090200	1143170	8990	8990	8990	8990	53
680	20230607	090100	666700	8990	9020	9020	8990	47
681	20230607	090000	243030	9010	9000	9010	9000	27