KissMeData/034950/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202200	79950000	74400	74400	74400	74400	1
3	20230605	202100	79950000	74400	74400	74400	74400	0
4	20230605	202000	79950000	74400	74400	74400	74400	0
5	20230605	201900	79950000	74400	74400	74400	74400	0
6	20230605	201800	79950000	74400	74400	74400	74400	0
7	20230605	201700	79950000	74400	74400	74400	74400	0
8	20230605	201600	79950000	74400	74400	74400	74400	0
9	20230605	201500	79950000	74400	74400	74400	74400	0
10	20230605	201400	79950000	74400	74400	74400	74400	0
11	20230605	201300	79950000	74400	74400	74400	74400	0
12	20230605	201200	79950000	74400	74400	74400	74400	0
13	20230605	201100	79950000	74400	74400	74400	74400	0
14	20230605	201000	79950000	74400	74400	74400	74400	0
15	20230605	200900	79950000	74400	74400	74400	74400	0
16	20230605	200800	79950000	74400	74400	74400	74400	0
17	20230605	200700	79950000	74400	74400	74400	74400	0
18	20230605	200600	79950000	74400	74400	74400	74400	0
19	20230605	200500	79950000	74400	74400	74400	74400	0
20	20230605	200400	79950000	74400	74400	74400	74400	0
21	20230605	200300	79950000	74400	74400	74400	74400	0
22	20230605	200200	79950000	74400	74400	74400	74400	0
23	20230605	200100	79950000	74400	74400	74400	74400	0
24	20230605	200000	79950000	74400	74400	74400	74400	0
25	20230605	195900	79950000	74400	74400	74400	74400	0
26	20230605	195800	79950000	74400	74400	74400	74400	0
27	20230605	195700	79950000	74400	74400	74400	74400	0
28	20230605	195600	79950000	74400	74400	74400	74400	0
29	20230605	195500	79950000	74400	74400	74400	74400	0
30	20230605	195400	79950000	74400	74400	74400	74400	0
31	20230605	195300	79950000	74400	74400	74400	74400	0
32	20230605	195200	79950000	74400	74400	74400	74400	1
33	20230605	195100	79950000	74400	74400	74400	74400	0
34	20230605	195000	79950000	74400	74400	74400	74400	0
35	20230605	194900	79950000	74400	74400	74400	74400	0
36	20230605	194800	79950000	74400	74400	74400	74400	0
37	20230605	194700	79950000	74400	74400	74400	74400	0
38	20230605	194600	79950000	74400	74400	74400	74400	0
39	20230605	194500	79950000	74400	74400	74400	74400	0
40	20230605	194400	79950000	74400	74400	74400	74400	0
41	20230605	194300	79950000	74400	74400	74400	74400	0
42	20230605	194200	79950000	74400	74400	74400	74400	0
43	20230605	194100	79950000	74400	74400	74400	74400	0
44	20230605	194000	79950000	74400	74400	74400	74400	0
45	20230605	193900	79950000	74400	74400	74400	74400	0
46	20230605	193800	79950000	74400	74400	74400	74400	0
47	20230605	193700	79950000	74400	74400	74400	74400	0
48	20230605	193600	79950000	74400	74400	74400	74400	0
49	20230605	193500	79950000	74400	74400	74400	74400	0
50	20230605	193400	79950000	74400	74400	74400	74400	0
51	20230605	193300	79950000	74400	74400	74400	74400	0
52	20230605	193200	79950000	74400	74400	74400	74400	0
53	20230605	193100	79950000	74400	74400	74400	74400	0
54	20230605	193000	79950000	74400	74400	74400	74400	0
55	20230605	192900	79950000	74400	74400	74400	74400	0
56	20230605	192800	79950000	74400	74400	74400	74400	0
57	20230605	192700	79950000	74400	74400	74400	74400	0
58	20230605	192600	79950000	74400	74400	74400	74400	0
59	20230605	192500	79950000	74400	74400	74400	74400	0
60	20230605	192400	79950000	74400	74400	74400	74400	0
61	20230605	192300	79950000	74400	74400	74400	74400	0
62	20230605	192200	79950000	74400	74400	74400	74400	1
63	20230605	192100	79950000	74400	74400	74400	74400	0
64	20230605	192000	79950000	74400	74400	74400	74400	0
65	20230605	191900	79950000	74400	74400	74400	74400	0
66	20230605	191800	79950000	74400	74400	74400	74400	0
67	20230605	191700	79950000	74400	74400	74400	74400	0
68	20230605	191600	79950000	74400	74400	74400	74400	0
69	20230605	191500	79950000	74400	74400	74400	74400	0
70	20230605	191400	79950000	74400	74400	74400	74400	0
71	20230605	191300	79950000	74400	74400	74400	74400	0
72	20230605	191200	79950000	74400	74400	74400	74400	0
73	20230605	191100	79950000	74400	74400	74400	74400	0
74	20230605	191000	79950000	74400	74400	74400	74400	0
75	20230605	190900	79950000	74400	74400	74400	74400	0
76	20230605	190800	79950000	74400	74400	74400	74400	0
77	20230605	190700	79950000	74400	74400	74400	74400	0
78	20230605	190600	79950000	74400	74400	74400	74400	0
79	20230605	190500	79950000	74400	74400	74400	74400	0
80	20230605	190400	79950000	74400	74400	74400	74400	0
81	20230605	190300	79950000	74400	74400	74400	74400	0
82	20230605	190200	79950000	74400	74400	74400	74400	0
83	20230605	190100	79950000	74400	74400	74400	74400	0
84	20230605	190000	79950000	74400	74400	74400	74400	0
85	20230605	185900	79950000	74400	74400	74400	74400	0
86	20230605	185800	79950000	74400	74400	74400	74400	0
87	20230605	185700	79950000	74400	74400	74400	74400	0
88	20230605	185600	79950000	74400	74400	74400	74400	0
89	20230605	185500	79950000	74400	74400	74400	74400	0
90	20230605	185400	79950000	74400	74400	74400	74400	0
91	20230605	185300	79950000	74400	74400	74400	74400	0
92	20230605	185200	79950000	74400	74400	74400	74400	1
93	20230605	185100	79950000	74400	74400	74400	74400	0
94	20230605	185000	79950000	74400	74400	74400	74400	0
95	20230605	184900	79950000	74400	74400	74400	74400	0
96	20230605	184800	79950000	74400	74400	74400	74400	0
97	20230605	184700	79950000	74400	74400	74400	74400	0
98	20230605	184600	79950000	74400	74400	74400	74400	0
99	20230605	184500	79950000	74400	74400	74400	74400	0
100	20230605	184400	79950000	74400	74400	74400	74400	0
101	20230605	184300	79950000	74400	74400	74400	74400	0
102	20230605	184200	79950000	74400	74400	74400	74400	0
103	20230605	184100	79950000	74400	74400	74400	74400	0
104	20230605	184000	79950000	74400	74400	74400	74400	0
105	20230605	183900	79950000	74400	74400	74400	74400	0
106	20230605	183800	79950000	74400	74400	74400	74400	0
107	20230605	183700	79950000	74400	74400	74400	74400	0
108	20230605	183600	79950000	74400	74400	74400	74400	0
109	20230605	183500	79950000	74400	74400	74400	74400	0
110	20230605	183400	79950000	74400	74400	74400	74400	0
111	20230605	183300	79950000	74400	74400	74400	74400	0
112	20230605	183200	79950000	74400	74400	74400	74400	0
113	20230605	183100	79950000	74400	74400	74400	74400	0
114	20230605	183000	79950000	74400	74400	74400	74400	0
115	20230605	182900	79950000	74400	74400	74400	74400	0
116	20230605	182800	79950000	74400	74400	74400	74400	0
117	20230605	182700	79950000	74400	74400	74400	74400	0
118	20230605	182600	79950000	74400	74400	74400	74400	0
119	20230605	182500	79950000	74400	74400	74400	74400	0
120	20230605	182400	79950000	74400	74400	74400	74400	0
121	20230605	182300	79950000	74400	74400	74400	74400	0
122	20230605	182200	79950000	74400	74400	74400	74400	1
123	20230605	182100	79950000	74400	74400	74400	74400	0
124	20230605	182000	79950000	74400	74400	74400	74400	0
125	20230605	181900	79950000	74400	74400	74400	74400	0
126	20230605	181800	79950000	74400	74400	74400	74400	0
127	20230605	181700	79950000	74400	74400	74400	74400	0
128	20230605	181600	79950000	74400	74400	74400	74400	0
129	20230605	181500	79950000	74400	74400	74400	74400	0
130	20230605	181400	79950000	74400	74400	74400	74400	0
131	20230605	181300	79950000	74400	74400	74400	74400	0
132	20230605	181200	79950000	74400	74400	74400	74400	0
133	20230605	181100	79950000	74400	74400	74400	74400	0
134	20230605	181000	79950000	74400	74400	74400	74400	0
135	20230605	180900	79950000	74400	74400	74400	74400	0
136	20230605	180800	79950000	74400	74400	74400	74400	0
137	20230605	180700	79950000	74400	74400	74400	74400	0
138	20230605	180600	79950000	74400	74400	74400	74400	0
139	20230605	180500	79950000	74400	74400	74400	74400	0
140	20230605	180400	79950000	74400	74400	74400	74400	0
141	20230605	180300	79950000	74400	74400	74400	74400	0
142	20230605	180200	79950000	74400	74400	74400	74400	0
143	20230605	180100	79950000	74400	74400	74400	74400	0
144	20230605	180000	79950000	74400	74400	74400	74400	0
145	20230605	175900	79950000	74400	74400	74400	74400	0
146	20230605	175800	79950000	74400	74400	74400	74400	0
147	20230605	175700	79950000	74400	74400	74400	74400	0
148	20230605	175600	79950000	74400	74400	74400	74400	0
149	20230605	175500	79950000	74400	74400	74400	74400	0
150	20230605	175400	79950000	74400	74400	74400	74400	0
151	20230605	175300	79950000	74400	74400	74400	74400	0
152	20230605	175200	79950000	74400	74400	74400	74400	1
153	20230605	175100	79950000	74400	74400	74400	74400	0
154	20230605	175000	79950000	74400	74400	74400	74400	0
155	20230605	174900	79950000	74400	74400	74400	74400	0
156	20230605	174800	79950000	74400	74400	74400	74400	0
157	20230605	174700	79950000	74400	74400	74400	74400	0
158	20230605	174600	79950000	74400	74400	74400	74400	0
159	20230605	174500	79950000	74400	74400	74400	74400	0
160	20230605	174400	79950000	74400	74400	74400	74400	0
161	20230605	174300	79950000	74400	74400	74400	74400	0
162	20230605	174200	79950000	74400	74400	74400	74400	0
163	20230605	174100	79950000	74400	74400	74400	74400	0
164	20230605	174000	79950000	74400	74400	74400	74400	0
165	20230605	173900	79950000	74400	74400	74400	74400	0
166	20230605	173800	79950000	74400	74400	74400	74400	0
167	20230605	173700	79950000	74400	74400	74400	74400	0
168	20230605	173600	79950000	74400	74400	74400	74400	0
169	20230605	173500	79950000	74400	74400	74400	74400	0
170	20230605	173400	79950000	74400	74400	74400	74400	0
171	20230605	173300	79950000	74400	74400	74400	74400	0
172	20230605	173200	79950000	74400	74400	74400	74400	0
173	20230605	173100	79950000	74400	74400	74400	74400	0
174	20230605	173000	79950000	74400	74400	74400	74400	0
175	20230605	172900	79950000	74400	74400	74400	74400	0
176	20230605	172800	79950000	74400	74400	74400	74400	0
177	20230605	172700	79950000	74400	74400	74400	74400	0
178	20230605	172600	79950000	74400	74400	74400	74400	0
179	20230605	172500	79950000	74400	74400	74400	74400	0
180	20230605	172400	79950000	74400	74400	74400	74400	0
181	20230605	172300	79950000	74400	74400	74400	74400	0
182	20230605	172200	79950000	74400	74400	74400	74400	1
183	20230605	172100	79950000	74400	74400	74400	74400	0
184	20230605	172000	79950000	74400	74400	74400	74400	0
185	20230605	171900	79950000	74400	74400	74400	74400	0
186	20230605	171800	79950000	74400	74400	74400	74400	0
187	20230605	171700	79950000	74400	74400	74400	74400	0
188	20230605	171600	79950000	74400	74400	74400	74400	0
189	20230605	171500	79950000	74400	74400	74400	74400	0
190	20230605	171400	79950000	74400	74400	74400	74400	0
191	20230605	171300	79950000	74400	74400	74400	74400	0
192	20230605	171200	79950000	74400	74400	74400	74400	0
193	20230605	171100	79950000	74400	74400	74400	74400	0
194	20230605	171000	79950000	74400	74400	74400	74400	0
195	20230605	170900	79950000	74400	74400	74400	74400	0
196	20230605	170800	79950000	74400	74400	74400	74400	0
197	20230605	170700	79950000	74400	74400	74400	74400	0
198	20230605	170600	79950000	74400	74400	74400	74400	0
199	20230605	170500	79950000	74400	74400	74400	74400	0
200	20230605	170400	79950000	74400	74400	74400	74400	0
201	20230605	170300	79950000	74400	74400	74400	74400	0
202	20230605	170200	79950000	74400	74400	74400	74400	0
203	20230605	170100	79950000	74400	74400	74400	74400	0
204	20230605	170000	79950000	74400	74400	74400	74400	0
205	20230605	165900	79950000	74400	74400	74400	74400	0
206	20230605	165800	79950000	74400	74400	74400	74400	0
207	20230605	165700	79950000	74400	74400	74400	74400	0
208	20230605	165600	79950000	74400	74400	74400	74400	0
209	20230605	165500	79950000	74400	74400	74400	74400	0
210	20230605	165400	79950000	74400	74400	74400	74400	0
211	20230605	165300	79950000	74400	74400	74400	74400	0
212	20230605	165200	79950000	74400	74400	74400	74400	1
213	20230605	165100	79950000	74400	74400	74400	74400	0
214	20230605	165000	79950000	74400	74400	74400	74400	0
215	20230605	164900	79950000	74400	74400	74400	74400	0
216	20230605	164800	79950000	74400	74400	74400	74400	0
217	20230605	164700	79950000	74400	74400	74400	74400	0
218	20230605	164600	79950000	74400	74400	74400	74400	0
219	20230605	164500	79950000	74400	74400	74400	74400	0
220	20230605	164400	79950000	74400	74400	74400	74400	0
221	20230605	164300	79950000	74400	74400	74400	74400	0
222	20230605	164200	79950000	74400	74400	74400	74400	0
223	20230605	164100	79950000	74400	74400	74400	74400	0
224	20230605	164000	79950000	74400	74400	74400	74400	0
225	20230605	163900	79950000	74400	74400	74400	74400	0
226	20230605	163800	79950000	74400	74400	74400	74400	0
227	20230605	163700	79950000	74400	74400	74400	74400	0
228	20230605	163600	79950000	74400	74400	74400	74400	0
229	20230605	163500	79950000	74400	74400	74400	74400	0
230	20230605	163400	79950000	74400	74400	74400	74400	0
231	20230605	163300	79950000	74400	74400	74400	74400	0
232	20230605	163200	79950000	74400	74400	74400	74400	0
233	20230605	163100	79950000	74400	74400	74400	74400	0
234	20230605	163000	79950000	74400	74400	74400	74400	0
235	20230605	162900	79950000	74400	74400	74400	74400	0
236	20230605	162800	79950000	74400	74400	74400	74400	0
237	20230605	162700	79950000	74400	74400	74400	74400	0
238	20230605	162600	79950000	74400	74400	74400	74400	0
239	20230605	162500	79950000	74400	74400	74400	74400	0
240	20230605	162400	79950000	74400	74400	74400	74400	0
241	20230605	162300	79950000	74400	74400	74400	74400	0
242	20230605	162200	79950000	74400	74400	74400	74400	1
243	20230605	162100	79950000	74400	74400	74400	74400	0
244	20230605	162000	79950000	74400	74400	74400	74400	0
245	20230605	161900	79950000	74400	74400	74400	74400	0
246	20230605	161800	79950000	74400	74400	74400	74400	0
247	20230605	161700	79950000	74400	74400	74400	74400	0
248	20230605	161600	79950000	74400	74400	74400	74400	0
249	20230605	161500	79950000	74400	74400	74400	74400	0
250	20230605	161400	79950000	74400	74400	74400	74400	0
251	20230605	161300	79950000	74400	74400	74400	74400	0
252	20230605	161200	79950000	74400	74400	74400	74400	0
253	20230605	161100	79950000	74400	74400	74400	74400	0
254	20230605	161000	79950000	74400	74400	74400	74400	0
255	20230605	160900	79950000	74400	74400	74400	74400	0
256	20230605	160800	79950000	74400	74400	74400	74400	0
257	20230605	160700	79950000	74400	74400	74400	74400	0
258	20230605	160600	79950000	74400	74400	74400	74400	0
259	20230605	160500	79950000	74400	74400	74400	74400	0
260	20230605	160400	79950000	74400	74400	74400	74400	0
261	20230605	160300	79950000	74400	74400	74400	74400	0
262	20230605	160200	79950000	74400	74400	74400	74400	0
263	20230605	160100	79950000	74400	74400	74400	74400	0
264	20230605	160000	79950000	74400	74400	74400	74400	0
265	20230605	155900	79950000	74400	74400	74400	74400	0
266	20230605	155800	79950000	74400	74400	74400	74400	0
267	20230605	155700	79950000	74400	74400	74400	74400	0
268	20230605	155600	79950000	74400	74400	74400	74400	0
269	20230605	155500	79950000	74400	74400	74400	74400	0
270	20230605	155400	79950000	74400	74400	74400	74400	0
271	20230605	155300	79950000	74400	74400	74400	74400	0
272	20230605	155200	79950000	74400	74400	74400	74400	1
273	20230605	155100	79950000	74400	74400	74400	74400	0
274	20230605	155000	79950000	74400	74400	74400	74400	0
275	20230605	154900	79950000	74400	74400	74400	74400	0
276	20230605	154800	79950000	74400	74400	74400	74400	0
277	20230605	154700	79950000	74400	74400	74400	74400	0
278	20230605	154600	79950000	74400	74400	74400	74400	0
279	20230605	154500	79950000	74400	74400	74400	74400	0
280	20230605	154400	79950000	74400	74400	74400	74400	0
281	20230605	154300	79950000	74400	74400	74400	74400	0
282	20230605	154200	79950000	74400	74400	74400	74400	0
283	20230605	154100	79950000	74400	74400	74400	74400	0
284	20230605	154000	79950000	74400	74400	74400	74400	0
285	20230605	153900	79950000	74400	74400	74400	74400	0
286	20230605	153800	79950000	74400	74400	74400	74400	0
287	20230605	153700	79950000	74400	74400	74400	74400	0
288	20230605	153600	79950000	74400	74400	74400	74400	0
289	20230605	153500	79950000	74400	74400	74400	74400	0
290	20230605	153400	79950000	74400	74400	74400	74400	0
291	20230605	153300	79950000	74400	74400	74400	74400	0
292	20230605	153200	79950000	74400	74400	74400	74400	0
293	20230605	153100	79950000	74400	74400	74400	74400	0
294	20230605	153000	79950000	74400	74400	74400	74400	1
295	20230605	152900	79875600	74300	74300	74300	74300	0
296	20230605	152800	79875600	74300	74300	74300	74300	0
297	20230605	152700	79875600	74300	74300	74300	74300	0
298	20230605	152600	79875600	74300	74300	74300	74300	0
299	20230605	152500	79875600	74300	74300	74300	74300	0
300	20230605	152400	79875600	74300	74300	74300	74300	0
301	20230605	152300	79875600	74300	74300	74300	74300	0
302	20230605	152200	79875600	74300	74300	74300	74300	0
303	20230605	152100	79875600	74300	74300	74300	74300	0
304	20230605	152000	79875600	74300	74300	74300	74300	0
305	20230605	151900	79875600	74300	74300	74300	74300	0
306	20230605	151800	79875600	74300	74300	74300	74300	0
307	20230605	151700	79875600	74300	74300	74300	74300	0
308	20230605	151600	79875600	74300	74300	74300	74300	0
309	20230605	151500	79875600	74300	74500	74500	74300	11
310	20230605	151400	79057200	74500	74500	74500	74500	1
311	20230605	151300	78982700	74500	74500	74500	74500	8
312	20230605	151200	78386700	74500	74500	74500	74500	0
313	20230605	151100	78386700	74500	74500	74500	74500	2
314	20230605	151000	78237700	74400	74400	74400	74400	2
315	20230605	150900	78088900	74500	74500	74500	74500	1
316	20230605	150800	78014400	74500	74500	74500	74500	40
317	20230605	150700	75034400	74500	74500	74500	74500	0
318	20230605	150600	75034400	74500	74400	74500	74400	2
319	20230605	150500	74885500	74300	74300	74300	74300	0
320	20230605	150400	74885500	74300	74300	74300	74300	0
321	20230605	150300	74885500	74300	74500	74500	74300	24
322	20230605	150200	73101300	74500	74500	74500	74500	2
323	20230605	150100	72952300	74400	74400	74400	74400	0
324	20230605	150000	72952300	74400	74500	74500	74400	3
325	20230605	145900	72729000	74500	74500	74500	74500	1
326	20230605	145800	72654500	74500	74500	74500	74500	2
327	20230605	145700	72505500	74500	74500	74500	74500	0
328	20230605	145600	72505500	74500	74500	74500	74500	10
329	20230605	145500	71760500	74500	74500	74500	74500	0
330	20230605	145400	71760500	74500	74500	74500	74500	2
331	20230605	145300	71611500	74500	74500	74500	74500	0
332	20230605	145200	71611500	74500	74400	74500	74400	2
333	20230605	145100	71462600	74500	74500	74500	74500	2
334	20230605	145000	71313600	74400	74400	74400	74400	1
335	20230605	144900	71239200	74500	74500	74500	74500	1
336	20230605	144800	71164700	74500	74500	74500	74500	0
337	20230605	144700	71164700	74500	74400	74500	74400	3
338	20230605	144600	70941300	74500	74500	74500	74500	2
339	20230605	144500	70792300	74500	74500	74500	74500	0
340	20230605	144400	70792300	74500	74500	74500	74500	2
341	20230605	144300	70643300	74400	74300	74400	74300	260
342	20230605	144200	51299600	74400	74400	74400	74400	1
343	20230605	144100	51225200	74400	74400	74400	74400	2
344	20230605	144000	51076400	74400	74400	74400	74400	0
345	20230605	143900	51076400	74400	74400	74400	74400	1
346	20230605	143800	51002000	74400	74400	74400	74400	0
347	20230605	143700	51002000	74400	74400	74400	74400	2
348	20230605	143600	50853200	74400	74400	74400	74400	0
349	20230605	143500	50853200	74400	74400	74400	74400	1
350	20230605	143400	50778800	74400	74400	74400	74400	2
351	20230605	143300	50630000	74400	74400	74400	74400	0
352	20230605	143200	50630000	74400	74400	74400	74400	1
353	20230605	143100	50555600	74400	74400	74400	74400	0
354	20230605	143000	50555600	74400	74400	74400	74400	2
355	20230605	142900	50406800	74400	74400	74400	74400	4
356	20230605	142800	50109200	74400	74400	74400	74400	0
357	20230605	142700	50109200	74400	74400	74400	74400	2
358	20230605	142600	49960400	74400	74400	74400	74400	0
359	20230605	142500	49960400	74400	74400	74400	74400	1
360	20230605	142400	49886000	74400	74400	74400	74400	2
361	20230605	142300	49737200	74400	74400	74400	74400	0
362	20230605	142200	49737200	74400	74400	74400	74400	1
363	20230605	142100	49662800	74400	74400	74400	74400	0
364	20230605	142000	49662800	74400	74300	74400	74300	28
365	20230605	141900	47582200	74300	74300	74300	74300	0
366	20230605	141800	47582200	74300	74300	74300	74300	1
367	20230605	141700	47507900	74300	74300	74300	74300	2
368	20230605	141600	47359300	74300	74300	74300	74300	0
369	20230605	141500	47359300	74300	74200	74300	74200	2
370	20230605	141400	47210800	74300	74300	74300	74300	0
371	20230605	141300	47210800	74300	74300	74300	74300	2
372	20230605	141200	47062200	74300	74300	74300	74300	1
373	20230605	141100	46987900	74300	74300	74300	74300	2
374	20230605	141000	46839300	74300	74300	74300	74300	2
375	20230605	140900	46690700	74300	74300	74300	74300	0
376	20230605	140800	46690700	74300	74300	74300	74300	1
377	20230605	140700	46616400	74300	74300	74300	74300	2
378	20230605	140600	46467800	74300	74300	74300	74300	0
379	20230605	140500	46467800	74300	74200	74300	74200	16
380	20230605	140400	45280500	74200	74200	74200	74200	14
381	20230605	140300	44241700	74200	74300	74300	74200	31
382	20230605	140200	41941300	74300	74300	74300	74300	0
383	20230605	140100	41941300	74300	74300	74300	74300	1
384	20230605	140000	41867000	74300	74300	74300	74300	2
385	20230605	135900	41718400	74300	74300	74300	74300	0
386	20230605	135800	41718400	74300	74300	74300	74300	1
387	20230605	135700	41644100	74300	74300	74300	74300	0
388	20230605	135600	41644100	74300	74300	74300	74300	2
389	20230605	135500	41495500	74300	74300	74300	74300	3
390	20230605	135400	41272600	74300	74300	74300	74300	2
391	20230605	135300	41124000	74300	74300	74300	74300	2
392	20230605	135200	40975400	74300	74300	74300	74300	1
393	20230605	135100	40901100	74300	74300	74300	74300	2
394	20230605	135000	40752500	74300	74300	74300	74300	0
395	20230605	134900	40752500	74300	74300	74300	74300	0
396	20230605	134800	40752500	74300	74300	74300	74300	0
397	20230605	134700	40752500	74300	74300	74300	74300	0
398	20230605	134600	40752500	74300	74300	74300	74300	0
399	20230605	134500	40752500	74300	74300	74300	74300	0
400	20230605	134400	40752500	74300	74300	74300	74300	0
401	20230605	134300	40752500	74300	74300	74300	74300	0
402	20230605	134200	40752500	74300	74300	74300	74300	1
403	20230605	134100	40678200	74300	74300	74300	74300	0
404	20230605	134000	40678200	74300	74300	74300	74300	0
405	20230605	133900	40678200	74300	74300	74300	74300	0
406	20230605	133800	40678200	74300	74300	74300	74300	0
407	20230605	133700	40678200	74300	74300	74300	74300	0
408	20230605	133600	40678200	74300	74300	74300	74300	0
409	20230605	133500	40678200	74300	74300	74300	74300	0
410	20230605	133400	40678200	74300	74300	74300	74300	0
411	20230605	133300	40678200	74300	74300	74300	74300	0
412	20230605	133200	40678200	74300	74300	74300	74300	0
413	20230605	133100	40678200	74300	74300	74300	74300	18
414	20230605	133000	39340800	74300	74300	74300	74300	1
415	20230605	132900	39266500	74400	74400	74400	74400	0
416	20230605	132800	39266500	74400	74400	74400	74400	0
417	20230605	132700	39266500	74400	74400	74400	74400	0
418	20230605	132600	39266500	74400	74400	74400	74400	0
419	20230605	132500	39266500	74400	74400	74400	74400	0
420	20230605	132400	39266500	74400	74400	74400	74400	0
421	20230605	132300	39266500	74400	74400	74400	74400	0
422	20230605	132200	39266500	74400	74400	74400	74400	0
423	20230605	132100	39266500	74400	74400	74400	74400	0
424	20230605	132000	39266500	74400	74400	74400	74400	0
425	20230605	131900	39266500	74400	74400	74400	74400	0
426	20230605	131800	39266500	74400	74400	74400	74400	0
427	20230605	131700	39266500	74400	74400	74400	74400	0
428	20230605	131600	39266500	74400	74400	74400	74400	3
429	20230605	131500	39043300	74400	74400	74400	74400	0
430	20230605	131400	39043300	74400	74400	74400	74400	0
431	20230605	131300	39043300	74400	74400	74400	74400	0
432	20230605	131200	39043300	74400	74400	74400	74400	0
433	20230605	131100	39043300	74400	74400	74400	74400	0
434	20230605	131000	39043300	74400	74400	74400	74400	0
435	20230605	130900	39043300	74400	74400	74400	74400	2
436	20230605	130800	38894500	74400	74400	74400	74400	0
437	20230605	130700	38894500	74400	74400	74400	74400	0
438	20230605	130600	38894500	74400	74400	74400	74400	0
439	20230605	130500	38894500	74400	74400	74400	74400	0
440	20230605	130400	38894500	74400	74400	74400	74400	1
441	20230605	130300	38820100	74400	74400	74400	74400	0
442	20230605	130200	38820100	74400	74400	74400	74400	0
443	20230605	130100	38820100	74400	74400	74400	74400	0
444	20230605	130000	38820100	74400	74400	74400	74400	1
445	20230605	125900	38745700	74100	74100	74100	74100	0
446	20230605	125800	38745700	74100	74100	74100	74100	0
447	20230605	125700	38745700	74100	74100	74100	74100	0
448	20230605	125600	38745700	74100	74100	74100	74100	0
449	20230605	125500	38745700	74100	74100	74100	74100	0
450	20230605	125400	38745700	74100	74100	74100	74100	0
451	20230605	125300	38745700	74100	74100	74100	74100	0
452	20230605	125200	38745700	74100	74100	74100	74100	0
453	20230605	125100	38745700	74100	74100	74100	74100	0
454	20230605	125000	38745700	74100	74100	74100	74100	0
455	20230605	124900	38745700	74100	74100	74100	74100	0
456	20230605	124800	38745700	74100	74100	74100	74100	1
457	20230605	124700	38671600	74100	74100	74100	74100	1
458	20230605	124600	38597500	74200	74200	74200	74200	0
459	20230605	124500	38597500	74200	74200	74200	74200	0
460	20230605	124400	38597500	74200	74200	74200	74200	0
461	20230605	124300	38597500	74200	74200	74200	74200	0
462	20230605	124200	38597500	74200	74200	74200	74200	0
463	20230605	124100	38597500	74200	74200	74200	74200	0
464	20230605	124000	38597500	74200	74200	74200	74200	0
465	20230605	123900	38597500	74200	74200	74200	74200	0
466	20230605	123800	38597500	74200	74200	74200	74200	7
467	20230605	123700	38078100	74100	74100	74100	74100	0
468	20230605	123600	38078100	74100	74100	74100	74100	0
469	20230605	123500	38078100	74100	74100	74100	74100	0
470	20230605	123400	38078100	74100	74100	74100	74100	0
471	20230605	123300	38078100	74100	74100	74100	74100	0
472	20230605	123200	38078100	74100	74100	74100	74100	0
473	20230605	123100	38078100	74100	74100	74100	74100	0
474	20230605	123000	38078100	74100	74100	74100	74100	0
475	20230605	122900	38078100	74100	74100	74100	74100	0
476	20230605	122800	38078100	74100	74100	74100	74100	13
477	20230605	122700	37114800	74200	74200	74200	74200	0
478	20230605	122600	37114800	74200	74200	74200	74200	0
479	20230605	122500	37114800	74200	74200	74200	74200	0
480	20230605	122400	37114800	74200	74200	74200	74200	0
481	20230605	122300	37114800	74200	74200	74200	74200	2
482	20230605	122200	36966400	74200	74300	74300	74200	27
483	20230605	122100	34962500	74200	74200	74200	74200	0
484	20230605	122000	34962500	74200	74200	74200	74200	0
485	20230605	121900	34962500	74200	74200	74200	74200	0
486	20230605	121800	34962500	74200	74200	74200	74200	0
487	20230605	121700	34962500	74200	74200	74200	74200	0
488	20230605	121600	34962500	74200	74200	74200	74200	0
489	20230605	121500	34962500	74200	74200	74200	74200	0
490	20230605	121400	34962500	74200	74200	74200	74200	0
491	20230605	121300	34962500	74200	74200	74200	74200	0
492	20230605	121200	34962500	74200	74200	74200	74200	0
493	20230605	121100	34962500	74200	74200	74200	74200	0
494	20230605	121000	34962500	74200	74200	74200	74200	0
495	20230605	120900	34962500	74200	74200	74200	74200	0
496	20230605	120800	34962500	74200	74200	74200	74200	0
497	20230605	120700	34962500	74200	74200	74200	74200	5
498	20230605	120600	34591500	74200	74200	74200	74200	0
499	20230605	120500	34591500	74200	74200	74200	74200	0
500	20230605	120400	34591500	74200	74200	74200	74200	0
501	20230605	120300	34591500	74200	74200	74200	74200	0
502	20230605	120200	34591500	74200	74200	74200	74200	6
503	20230605	120100	34146300	74200	74200	74200	74200	0
504	20230605	120000	34146300	74200	74200	74200	74200	0
505	20230605	115900	34146300	74200	74200	74200	74200	0
506	20230605	115800	34146300	74200	74200	74200	74200	0
507	20230605	115700	34146300	74200	74200	74200	74200	0
508	20230605	115600	34146300	74200	74200	74200	74200	0
509	20230605	115500	34146300	74200	74200	74200	74200	0
510	20230605	115400	34146300	74200	74200	74200	74200	0
511	20230605	115300	34146300	74200	74200	74200	74200	0
512	20230605	115200	34146300	74200	74200	74200	74200	0
513	20230605	115100	34146300	74200	74200	74200	74200	0
514	20230605	115000	34146300	74200	74200	74200	74200	0
515	20230605	114900	34146300	74200	74200	74200	74200	0
516	20230605	114800	34146300	74200	74200	74200	74200	0
517	20230605	114700	34146300	74200	74200	74200	74200	0
518	20230605	114600	34146300	74200	74200	74200	74200	0
519	20230605	114500	34146300	74200	74200	74200	74200	0
520	20230605	114400	34146300	74200	74200	74200	74200	0
521	20230605	114300	34146300	74200	74200	74200	74200	0
522	20230605	114200	34146300	74200	74200	74200	74200	0
523	20230605	114100	34146300	74200	74200	74200	74200	0
524	20230605	114000	34146300	74200	74200	74200	74200	0
525	20230605	113900	34146300	74200	74200	74200	74200	5
526	20230605	113800	33775300	74400	74400	74400	74400	0
527	20230605	113700	33775300	74400	74400	74400	74400	0
528	20230605	113600	33775300	74400	74400	74400	74400	0
529	20230605	113500	33775300	74400	74400	74400	74400	1
530	20230605	113400	33700900	74400	74400	74400	74400	0
531	20230605	113300	33700900	74400	74400	74400	74400	0
532	20230605	113200	33700900	74400	74400	74400	74400	0
533	20230605	113100	33700900	74400	74400	74400	74400	1
534	20230605	113000	33626500	74200	74200	74200	74200	0
535	20230605	112900	33626500	74200	74200	74200	74200	1
536	20230605	112800	33552300	74100	74100	74100	74100	0
537	20230605	112700	33552300	74100	74100	74100	74100	0
538	20230605	112600	33552300	74100	74100	74100	74100	0
539	20230605	112500	33552300	74100	74100	74100	74100	0
540	20230605	112400	33552300	74100	74100	74100	74100	0
541	20230605	112300	33552300	74100	74100	74100	74100	0
542	20230605	112200	33552300	74100	74100	74100	74100	0
543	20230605	112100	33552300	74100	74100	74100	74100	0
544	20230605	112000	33552300	74100	74100	74100	74100	0
545	20230605	111900	33552300	74100	74100	74100	74100	0
546	20230605	111800	33552300	74100	74100	74100	74100	0
547	20230605	111700	33552300	74100	74200	74200	74100	129
548	20230605	111600	23981300	74200	74200	74200	74200	0
549	20230605	111500	23981300	74200	74200	74200	74200	0
550	20230605	111400	23981300	74200	74200	74200	74200	0
551	20230605	111300	23981300	74200	74200	74200	74200	0
552	20230605	111200	23981300	74200	74200	74200	74200	0
553	20230605	111100	23981300	74200	74200	74200	74200	1
554	20230605	111000	23907100	74200	74200	74200	74200	0
555	20230605	110900	23907100	74200	74200	74200	74200	0
556	20230605	110800	23907100	74200	74200	74200	74200	40
557	20230605	110700	20939100	74300	74300	74300	74300	0
558	20230605	110600	20939100	74300	74300	74300	74300	1
559	20230605	110500	20864800	74400	74400	74400	74400	0
560	20230605	110400	20864800	74400	74400	74400	74400	0
561	20230605	110300	20864800	74400	74400	74400	74400	0
562	20230605	110200	20864800	74400	74400	74400	74400	0
563	20230605	110100	20864800	74400	74400	74400	74400	0
564	20230605	110000	20864800	74400	74400	74400	74400	5
565	20230605	105900	20492800	74200	74200	74200	74200	2
566	20230605	105800	20344400	74200	74200	74200	74200	0
567	20230605	105700	20344400	74200	74200	74200	74200	0
568	20230605	105600	20344400	74200	74200	74200	74200	0
569	20230605	105500	20344400	74200	74200	74200	74200	0
570	20230605	105400	20344400	74200	74200	74200	74200	0
571	20230605	105300	20344400	74200	74200	74200	74200	0
572	20230605	105200	20344400	74200	74200	74200	74200	0
573	20230605	105100	20344400	74200	74200	74200	74200	0
574	20230605	105000	20344400	74200	74200	74200	74200	0
575	20230605	104900	20344400	74200	74200	74200	74200	0
576	20230605	104800	20344400	74200	74200	74200	74200	0
577	20230605	104700	20344400	74200	74200	74200	74200	11
578	20230605	104600	19528200	74200	74300	74300	74200	33
579	20230605	104500	17076700	74400	74400	74400	74400	3
580	20230605	104400	16853500	74400	74400	74400	74400	0
581	20230605	104300	16853500	74400	74400	74400	74400	1
582	20230605	104200	16779100	74300	74300	74300	74300	0
583	20230605	104100	16779100	74300	74300	74300	74300	0
584	20230605	104000	16779100	74300	74300	74300	74300	0
585	20230605	103900	16779100	74300	74300	74300	74300	0
586	20230605	103800	16779100	74300	74300	74300	74300	0
587	20230605	103700	16779100	74300	74300	74300	74300	0
588	20230605	103600	16779100	74300	74300	74300	74300	13
589	20230605	103500	15813200	74300	74300	74300	74300	0
590	20230605	103400	15813200	74300	74300	74300	74300	0
591	20230605	103300	15813200	74300	74300	74300	74300	0
592	20230605	103200	15813200	74300	74300	74300	74300	0
593	20230605	103100	15813200	74300	74300	74300	74300	0
594	20230605	103000	15813200	74300	74300	74300	74300	0
595	20230605	102900	15813200	74300	74300	74300	74300	5
596	20230605	102800	15441700	74300	74300	74300	74300	0
597	20230605	102700	15441700	74300	74300	74300	74300	4
598	20230605	102600	15144500	74300	74300	74300	74300	2
599	20230605	102500	14995900	74300	74300	74300	74300	0
600	20230605	102400	14995900	74300	74300	74300	74300	0
601	20230605	102300	14995900	74300	74300	74300	74300	1
602	20230605	102200	14921600	74300	74300	74300	74300	0
603	20230605	102100	14921600	74300	74300	74300	74300	0
604	20230605	102000	14921600	74300	74300	74300	74300	0
605	20230605	101900	14921600	74300	74300	74300	74300	0
606	20230605	101800	14921600	74300	74300	74300	74300	0
607	20230605	101700	14921600	74300	74300	74300	74300	3
608	20230605	101600	14698700	74300	74300	74300	74300	0
609	20230605	101500	14698700	74300	74300	74300	74300	0
610	20230605	101400	14698700	74300	74300	74300	74300	0
611	20230605	101300	14698700	74300	74300	74300	74300	0
612	20230605	101200	14698700	74300	74300	74300	74300	0
613	20230605	101100	14698700	74300	74300	74300	74300	4
614	20230605	101000	14401500	74400	74400	74400	74400	1
615	20230605	100900	14327100	74200	74200	74200	74200	0
616	20230605	100800	14327100	74200	74200	74200	74200	0
617	20230605	100700	14327100	74200	74200	74200	74200	0
618	20230605	100600	14327100	74200	74200	74200	74200	0
619	20230605	100500	14327100	74200	74200	74200	74200	0
620	20230605	100400	14327100	74200	74200	74200	74200	0
621	20230605	100300	14327100	74200	74200	74200	74200	0
622	20230605	100200	14327100	74200	74200	74200	74200	0
623	20230605	100100	14327100	74200	74200	74200	74200	7
624	20230605	100000	13807700	74300	74300	74300	74300	0
625	20230605	095900	13807700	74300	74300	74300	74300	0
626	20230605	095800	13807700	74300	74300	74300	74300	0
627	20230605	095700	13807700	74300	74300	74300	74300	0
628	20230605	095600	13807700	74300	74300	74300	74300	1
629	20230605	095500	13733400	74300	74300	74300	74200	29
630	20230605	095400	11580600	74300	74300	74300	74300	0
631	20230605	095300	11580600	74300	74300	74300	74300	1
632	20230605	095200	11506300	74300	74300	74300	74300	0
633	20230605	095100	11506300	74300	74300	74300	74300	0
634	20230605	095000	11506300	74300	74300	74300	74300	0
635	20230605	094900	11506300	74300	74300	74300	74300	0
636	20230605	094800	11506300	74300	74300	74300	74300	0
637	20230605	094700	11506300	74300	74300	74300	74300	0
638	20230605	094600	11506300	74300	74300	74300	74300	2
639	20230605	094500	11357700	74400	74400	74400	74400	0
640	20230605	094400	11357700	74400	74400	74400	74400	1
641	20230605	094300	11283300	74400	74400	74400	74400	1
642	20230605	094200	11208900	74400	74400	74400	74400	0
643	20230605	094100	11208900	74400	74400	74400	74400	0
644	20230605	094000	11208900	74400	74400	74400	74400	0
645	20230605	093900	11208900	74400	74400	74400	74400	0
646	20230605	093800	11208900	74400	74400	74400	74400	0
647	20230605	093700	11208900	74400	74400	74400	74400	1
648	20230605	093600	11134500	74400	74400	74400	74400	0
649	20230605	093500	11134500	74400	74400	74400	74400	1
650	20230605	093400	11060100	74400	74400	74400	74400	1
651	20230605	093300	10985700	74400	74400	74400	74400	1
652	20230605	093200	10911300	74400	74400	74400	74400	2
653	20230605	093100	10762500	74400	74400	74400	74400	10
654	20230605	093000	10018500	74400	74400	74400	74400	1
655	20230605	092900	9944100	74300	74300	74300	74300	0
656	20230605	092800	9944100	74300	74300	74300	74300	0
657	20230605	092700	9944100	74300	74300	74300	74300	0
658	20230605	092600	9944100	74300	74300	74300	74300	6
659	20230605	092500	9498300	74200	74200	74200	74200	0
660	20230605	092400	9498300	74200	74200	74200	74200	0
661	20230605	092300	9498300	74200	74200	74200	74200	0
662	20230605	092200	9498300	74200	74200	74200	74200	0
663	20230605	092100	9498300	74200	74200	74200	74200	0
664	20230605	092000	9498300	74200	74200	74200	74200	11
665	20230605	091900	8682100	74200	74200	74200	74200	0
666	20230605	091800	8682100	74200	74200	74200	74200	20
667	20230605	091700	7198100	74200	74200	74200	74200	0
668	20230605	091600	7198100	74200	74200	74200	74200	0
669	20230605	091500	7198100	74200	74200	74200	74200	0
670	20230605	091400	7198100	74200	74200	74200	74200	0
671	20230605	091300	7198100	74200	74200	74200	74200	0
672	20230605	091200	7198100	74200	74200	74200	74200	23
673	20230605	091100	5491500	74100	74100	74100	74100	0
674	20230605	091000	5491500	74100	74100	74100	74100	1
675	20230605	090900	5417400	74100	74100	74100	74100	0
676	20230605	090800	5417400	74100	74200	74200	74100	43
677	20230605	090700	2227500	74200	74200	74200	74200	0
678	20230605	090600	2227500	74200	74200	74200	74200	0
679	20230605	090500	2227500	74200	74200	74200	74200	0
680	20230605	090400	2227500	74200	74200	74200	74200	19
681	20230605	090300	817700	74500	74500	74500	74500	5
682	20230605	090200	445200	74200	74200	74200	74200	0
683	20230605	090100	445200	74200	74200	74200	74200	6
684	20230605	090000	0	74200	74200	74200	74200	0