KissMeData/072710/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202900	183113700	74200	74200	74200	74200	33
3	20230608	202800	183113700	74200	74200	74200	74200	0
4	20230608	202700	183113700	74200	74200	74200	74200	0
5	20230608	202600	183113700	74200	74200	74200	74200	0
6	20230608	202500	183113700	74200	74200	74200	74200	0
7	20230608	202400	183113700	74200	74200	74200	74200	0
8	20230608	202300	183113700	74200	74200	74200	74200	0
9	20230608	202200	183113700	74200	74200	74200	74200	0
10	20230608	202100	183113700	74200	74200	74200	74200	0
11	20230608	202000	183113700	74200	74200	74200	74200	0
12	20230608	201900	183113700	74200	74200	74200	74200	0
13	20230608	201800	183113700	74200	74200	74200	74200	0
14	20230608	201700	183113700	74200	74200	74200	74200	0
15	20230608	201600	183113700	74200	74200	74200	74200	0
16	20230608	201500	183113700	74200	74200	74200	74200	0
17	20230608	201400	183113700	74200	74200	74200	74200	0
18	20230608	201300	183113700	74200	74200	74200	74200	0
19	20230608	201200	183113700	74200	74200	74200	74200	0
20	20230608	201100	183113700	74200	74200	74200	74200	0
21	20230608	201000	183113700	74200	74200	74200	74200	0
22	20230608	200900	183113700	74200	74200	74200	74200	0
23	20230608	200800	183113700	74200	74200	74200	74200	0
24	20230608	200700	183113700	74200	74200	74200	74200	0
25	20230608	200600	183113700	74200	74200	74200	74200	0
26	20230608	200500	183113700	74200	74200	74200	74200	0
27	20230608	200400	183113700	74200	74200	74200	74200	0
28	20230608	200300	183113700	74200	74200	74200	74200	0
29	20230608	200200	183113700	74200	74200	74200	74200	0
30	20230608	200100	183113700	74200	74200	74200	74200	0
31	20230608	200000	183113700	74200	74200	74200	74200	0
32	20230608	195900	183113700	74200	74200	74200	74200	33
33	20230608	195800	183113700	74200	74200	74200	74200	0
34	20230608	195700	183113700	74200	74200	74200	74200	0
35	20230608	195600	183113700	74200	74200	74200	74200	0
36	20230608	195500	183113700	74200	74200	74200	74200	0
37	20230608	195400	183113700	74200	74200	74200	74200	0
38	20230608	195300	183113700	74200	74200	74200	74200	0
39	20230608	195200	183113700	74200	74200	74200	74200	0
40	20230608	195100	183113700	74200	74200	74200	74200	0
41	20230608	195000	183113700	74200	74200	74200	74200	0
42	20230608	194900	183113700	74200	74200	74200	74200	0
43	20230608	194800	183113700	74200	74200	74200	74200	0
44	20230608	194700	183113700	74200	74200	74200	74200	0
45	20230608	194600	183113700	74200	74200	74200	74200	0
46	20230608	194500	183113700	74200	74200	74200	74200	0
47	20230608	194400	183113700	74200	74200	74200	74200	0
48	20230608	194300	183113700	74200	74200	74200	74200	0
49	20230608	194200	183113700	74200	74200	74200	74200	0
50	20230608	194100	183113700	74200	74200	74200	74200	0
51	20230608	194000	183113700	74200	74200	74200	74200	0
52	20230608	193900	183113700	74200	74200	74200	74200	0
53	20230608	193800	183113700	74200	74200	74200	74200	0
54	20230608	193700	183113700	74200	74200	74200	74200	0
55	20230608	193600	183113700	74200	74200	74200	74200	0
56	20230608	193500	183113700	74200	74200	74200	74200	0
57	20230608	193400	183113700	74200	74200	74200	74200	0
58	20230608	193300	183113700	74200	74200	74200	74200	0
59	20230608	193200	183113700	74200	74200	74200	74200	0
60	20230608	193100	183113700	74200	74200	74200	74200	0
61	20230608	193000	183113700	74200	74200	74200	74200	0
62	20230608	192900	183113700	74200	74200	74200	74200	33
63	20230608	192800	183113700	74200	74200	74200	74200	0
64	20230608	192700	183113700	74200	74200	74200	74200	0
65	20230608	192600	183113700	74200	74200	74200	74200	0
66	20230608	192500	183113700	74200	74200	74200	74200	0
67	20230608	192400	183113700	74200	74200	74200	74200	0
68	20230608	192300	183113700	74200	74200	74200	74200	0
69	20230608	192200	183113700	74200	74200	74200	74200	0
70	20230608	192100	183113700	74200	74200	74200	74200	0
71	20230608	192000	183113700	74200	74200	74200	74200	0
72	20230608	191900	183113700	74200	74200	74200	74200	0
73	20230608	191800	183113700	74200	74200	74200	74200	0
74	20230608	191700	183113700	74200	74200	74200	74200	0
75	20230608	191600	183113700	74200	74200	74200	74200	0
76	20230608	191500	183113700	74200	74200	74200	74200	0
77	20230608	191400	183113700	74200	74200	74200	74200	0
78	20230608	191300	183113700	74200	74200	74200	74200	0
79	20230608	191200	183113700	74200	74200	74200	74200	0
80	20230608	191100	183113700	74200	74200	74200	74200	0
81	20230608	191000	183113700	74200	74200	74200	74200	0
82	20230608	190900	183113700	74200	74200	74200	74200	0
83	20230608	190800	183113700	74200	74200	74200	74200	0
84	20230608	190700	183113700	74200	74200	74200	74200	0
85	20230608	190600	183113700	74200	74200	74200	74200	0
86	20230608	190500	183113700	74200	74200	74200	74200	0
87	20230608	190400	183113700	74200	74200	74200	74200	0
88	20230608	190300	183113700	74200	74200	74200	74200	0
89	20230608	190200	183113700	74200	74200	74200	74200	0
90	20230608	190100	183113700	74200	74200	74200	74200	0
91	20230608	190000	183113700	74200	74200	74200	74200	0
92	20230608	185900	183113700	74200	74200	74200	74200	33
93	20230608	185800	183113700	74200	74200	74200	74200	0
94	20230608	185700	183113700	74200	74200	74200	74200	0
95	20230608	185600	183113700	74200	74200	74200	74200	0
96	20230608	185500	183113700	74200	74200	74200	74200	0
97	20230608	185400	183113700	74200	74200	74200	74200	0
98	20230608	185300	183113700	74200	74200	74200	74200	0
99	20230608	185200	183113700	74200	74200	74200	74200	0
100	20230608	185100	183113700	74200	74200	74200	74200	0
101	20230608	185000	183113700	74200	74200	74200	74200	0
102	20230608	184900	183113700	74200	74200	74200	74200	0
103	20230608	184800	183113700	74200	74200	74200	74200	0
104	20230608	184700	183113700	74200	74200	74200	74200	0
105	20230608	184600	183113700	74200	74200	74200	74200	0
106	20230608	184500	183113700	74200	74200	74200	74200	0
107	20230608	184400	183113700	74200	74200	74200	74200	0
108	20230608	184300	183113700	74200	74200	74200	74200	0
109	20230608	184200	183113700	74200	74200	74200	74200	0
110	20230608	184100	183113700	74200	74200	74200	74200	0
111	20230608	184000	183113700	74200	74200	74200	74200	0
112	20230608	183900	183113700	74200	74200	74200	74200	0
113	20230608	183800	183113700	74200	74200	74200	74200	0
114	20230608	183700	183113700	74200	74200	74200	74200	0
115	20230608	183600	183113700	74200	74200	74200	74200	0
116	20230608	183500	183113700	74200	74200	74200	74200	0
117	20230608	183400	183113700	74200	74200	74200	74200	0
118	20230608	183300	183113700	74200	74200	74200	74200	0
119	20230608	183200	183113700	74200	74200	74200	74200	0
120	20230608	183100	183113700	74200	74200	74200	74200	0
121	20230608	183000	183113700	74200	74200	74200	74200	0
122	20230608	182900	183113700	74200	74200	74200	74200	33
123	20230608	182800	183113700	74200	74200	74200	74200	0
124	20230608	182700	183113700	74200	74200	74200	74200	0
125	20230608	182600	183113700	74200	74200	74200	74200	0
126	20230608	182500	183113700	74200	74200	74200	74200	0
127	20230608	182400	183113700	74200	74200	74200	74200	0
128	20230608	182300	183113700	74200	74200	74200	74200	0
129	20230608	182200	183113700	74200	74200	74200	74200	0
130	20230608	182100	183113700	74200	74200	74200	74200	0
131	20230608	182000	183113700	74200	74200	74200	74200	0
132	20230608	181900	183113700	74200	74200	74200	74200	0
133	20230608	181800	183113700	74200	74200	74200	74200	0
134	20230608	181700	183113700	74200	74200	74200	74200	0
135	20230608	181600	183113700	74200	74200	74200	74200	0
136	20230608	181500	183113700	74200	74200	74200	74200	0
137	20230608	181400	183113700	74200	74200	74200	74200	0
138	20230608	181300	183113700	74200	74200	74200	74200	0
139	20230608	181200	183113700	74200	74200	74200	74200	0
140	20230608	181100	183113700	74200	74200	74200	74200	0
141	20230608	181000	183113700	74200	74200	74200	74200	0
142	20230608	180900	183113700	74200	74200	74200	74200	0
143	20230608	180800	183113700	74200	74200	74200	74200	0
144	20230608	180700	183113700	74200	74200	74200	74200	0
145	20230608	180600	183113700	74200	74200	74200	74200	0
146	20230608	180500	183113700	74200	74200	74200	74200	0
147	20230608	180400	183113700	74200	74200	74200	74200	0
148	20230608	180300	183113700	74200	74200	74200	74200	0
149	20230608	180200	183113700	74200	74200	74200	74200	0
150	20230608	180100	183113700	74200	74200	74200	74200	0
151	20230608	180000	183113700	74200	74200	74200	74200	0
152	20230608	175900	183113700	74200	74200	74200	74200	33
153	20230608	175800	183113700	74200	74200	74200	74200	0
154	20230608	175700	183113700	74200	74200	74200	74200	0
155	20230608	175600	183113700	74200	74200	74200	74200	0
156	20230608	175500	183113700	74200	74200	74200	74200	0
157	20230608	175400	183113700	74200	74200	74200	74200	0
158	20230608	175300	183113700	74200	74200	74200	74200	0
159	20230608	175200	183113700	74200	74200	74200	74200	0
160	20230608	175100	183113700	74200	74200	74200	74200	0
161	20230608	175000	183113700	74200	74200	74200	74200	0
162	20230608	174900	183113700	74200	74200	74200	74200	0
163	20230608	174800	183113700	74200	74200	74200	74200	0
164	20230608	174700	183113700	74200	74200	74200	74200	0
165	20230608	174600	183113700	74200	74200	74200	74200	0
166	20230608	174500	183113700	74200	74200	74200	74200	0
167	20230608	174400	183113700	74200	74200	74200	74200	0
168	20230608	174300	183113700	74200	74200	74200	74200	0
169	20230608	174200	183113700	74200	74200	74200	74200	0
170	20230608	174100	183113700	74200	74200	74200	74200	0
171	20230608	174000	183113700	74200	74200	74200	74200	0
172	20230608	173900	183113700	74200	74200	74200	74200	0
173	20230608	173800	183113700	74200	74200	74200	74200	0
174	20230608	173700	183113700	74200	74200	74200	74200	0
175	20230608	173600	183113700	74200	74200	74200	74200	0
176	20230608	173500	183113700	74200	74200	74200	74200	0
177	20230608	173400	183113700	74200	74200	74200	74200	0
178	20230608	173300	183113700	74200	74200	74200	74200	0
179	20230608	173200	183113700	74200	74200	74200	74200	0
180	20230608	173100	183113700	74200	74200	74200	74200	0
181	20230608	173000	183113700	74200	74200	74200	74200	0
182	20230608	172900	183113700	74200	74200	74200	74200	33
183	20230608	172800	183113700	74200	74200	74200	74200	0
184	20230608	172700	183113700	74200	74200	74200	74200	0
185	20230608	172600	183113700	74200	74200	74200	74200	0
186	20230608	172500	183113700	74200	74200	74200	74200	0
187	20230608	172400	183113700	74200	74200	74200	74200	0
188	20230608	172300	183113700	74200	74200	74200	74200	0
189	20230608	172200	183113700	74200	74200	74200	74200	0
190	20230608	172100	183113700	74200	74200	74200	74200	0
191	20230608	172000	183113700	74200	74200	74200	74200	0
192	20230608	171900	183113700	74200	74200	74200	74200	0
193	20230608	171800	183113700	74200	74200	74200	74200	0
194	20230608	171700	183113700	74200	74200	74200	74200	0
195	20230608	171600	183113700	74200	74200	74200	74200	0
196	20230608	171500	183113700	74200	74200	74200	74200	0
197	20230608	171400	183113700	74200	74200	74200	74200	0
198	20230608	171300	183113700	74200	74200	74200	74200	0
199	20230608	171200	183113700	74200	74200	74200	74200	0
200	20230608	171100	183113700	74200	74200	74200	74200	0
201	20230608	171000	183113700	74200	74200	74200	74200	0
202	20230608	170900	183113700	74200	74200	74200	74200	0
203	20230608	170800	183113700	74200	74200	74200	74200	0
204	20230608	170700	183113700	74200	74200	74200	74200	0
205	20230608	170600	183113700	74200	74200	74200	74200	0
206	20230608	170500	183113700	74200	74200	74200	74200	0
207	20230608	170400	183113700	74200	74200	74200	74200	0
208	20230608	170300	183113700	74200	74200	74200	74200	0
209	20230608	170200	183113700	74200	74200	74200	74200	0
210	20230608	170100	183113700	74200	74200	74200	74200	0
211	20230608	170000	183113700	74200	74200	74200	74200	0
212	20230608	165900	183113700	74200	74200	74200	74200	33
213	20230608	165800	183113700	74200	74200	74200	74200	0
214	20230608	165700	183113700	74200	74200	74200	74200	0
215	20230608	165600	183113700	74200	74200	74200	74200	0
216	20230608	165500	183113700	74200	74200	74200	74200	0
217	20230608	165400	183113700	74200	74200	74200	74200	0
218	20230608	165300	183113700	74200	74200	74200	74200	0
219	20230608	165200	183113700	74200	74200	74200	74200	0
220	20230608	165100	183113700	74200	74200	74200	74200	0
221	20230608	165000	183113700	74200	74200	74200	74200	0
222	20230608	164900	183113700	74200	74200	74200	74200	0
223	20230608	164800	183113700	74200	74200	74200	74200	0
224	20230608	164700	183113700	74200	74200	74200	74200	0
225	20230608	164600	183113700	74200	74200	74200	74200	0
226	20230608	164500	183113700	74200	74200	74200	74200	0
227	20230608	164400	183113700	74200	74200	74200	74200	0
228	20230608	164300	183113700	74200	74200	74200	74200	0
229	20230608	164200	183113700	74200	74200	74200	74200	0
230	20230608	164100	183113700	74200	74200	74200	74200	0
231	20230608	164000	183113700	74200	74200	74200	74200	0
232	20230608	163900	183113700	74200	74200	74200	74200	0
233	20230608	163800	183113700	74200	74200	74200	74200	0
234	20230608	163700	183113700	74200	74200	74200	74200	0
235	20230608	163600	183113700	74200	74200	74200	74200	0
236	20230608	163500	183113700	74200	74200	74200	74200	0
237	20230608	163400	183113700	74200	74200	74200	74200	0
238	20230608	163300	183113700	74200	74200	74200	74200	0
239	20230608	163200	183113700	74200	74200	74200	74200	0
240	20230608	163100	183113700	74200	74200	74200	74200	0
241	20230608	163000	183113700	74200	74200	74200	74200	0
242	20230608	162900	183113700	74200	74200	74200	74200	33
243	20230608	162800	183113700	74200	74200	74200	74200	0
244	20230608	162700	183113700	74200	74200	74200	74200	0
245	20230608	162600	183113700	74200	74200	74200	74200	0
246	20230608	162500	183113700	74200	74200	74200	74200	0
247	20230608	162400	183113700	74200	74200	74200	74200	0
248	20230608	162300	183113700	74200	74200	74200	74200	0
249	20230608	162200	183113700	74200	74200	74200	74200	0
250	20230608	162100	183113700	74200	74200	74200	74200	0
251	20230608	162000	183113700	74200	74200	74200	74200	0
252	20230608	161900	183113700	74200	74200	74200	74200	0
253	20230608	161800	183113700	74200	74200	74200	74200	0
254	20230608	161700	183113700	74200	74200	74200	74200	0
255	20230608	161600	183113700	74200	74200	74200	74200	0
256	20230608	161500	183113700	74200	74200	74200	74200	0
257	20230608	161400	183113700	74200	74200	74200	74200	0
258	20230608	161300	183113700	74200	74200	74200	74200	0
259	20230608	161200	183113700	74200	74200	74200	74200	0
260	20230608	161100	183113700	74200	74200	74200	74200	0
261	20230608	161000	183113700	74200	74200	74200	74200	0
262	20230608	160900	183113700	74200	74200	74200	74200	0
263	20230608	160800	183113700	74200	74200	74200	74200	0
264	20230608	160700	183113700	74200	74200	74200	74200	0
265	20230608	160600	183113700	74200	74200	74200	74200	0
266	20230608	160500	183113700	74200	74200	74200	74200	0
267	20230608	160400	183113700	74200	74200	74200	74200	0
268	20230608	160300	183113700	74200	74200	74200	74200	0
269	20230608	160200	183113700	74200	74200	74200	74200	0
270	20230608	160100	183113700	74200	74200	74200	74200	0
271	20230608	160000	183113700	74200	74200	74200	74200	0
272	20230608	155900	183113700	74200	74200	74200	74200	33
273	20230608	155800	183113700	74200	74200	74200	74200	0
274	20230608	155700	183113700	74200	74200	74200	74200	0
275	20230608	155600	183113700	74200	74200	74200	74200	0
276	20230608	155500	183113700	74200	74200	74200	74200	0
277	20230608	155400	183113700	74200	74200	74200	74200	0
278	20230608	155300	183113700	74200	74200	74200	74200	0
279	20230608	155200	183113700	74200	74200	74200	74200	0
280	20230608	155100	183113700	74200	74200	74200	74200	0
281	20230608	155000	183113700	74200	74200	74200	74200	0
282	20230608	154900	183113700	74200	74200	74200	74200	0
283	20230608	154800	183113700	74200	74200	74200	74200	0
284	20230608	154700	183113700	74200	74200	74200	74200	0
285	20230608	154600	183113700	74200	74200	74200	74200	0
286	20230608	154500	183113700	74200	74200	74200	74200	0
287	20230608	154400	183113700	74200	74200	74200	74200	0
288	20230608	154300	183113700	74200	74200	74200	74200	0
289	20230608	154200	183113700	74200	74200	74200	74200	0
290	20230608	154100	183113700	74200	74200	74200	74200	0
291	20230608	154000	183113700	74200	74200	74200	74200	0
292	20230608	153900	183113700	74200	74200	74200	74200	0
293	20230608	153800	183113700	74200	74200	74200	74200	0
294	20230608	153700	183113700	74200	74200	74200	74200	0
295	20230608	153600	183113700	74200	74200	74200	74200	0
296	20230608	153500	183113700	74200	74200	74200	74200	0
297	20230608	153400	183113700	74200	74200	74200	74200	0
298	20230608	153300	183113700	74200	74200	74200	74200	0
299	20230608	153200	183113700	74200	74200	74200	74200	0
300	20230608	153100	183113700	74200	74200	74200	74200	0
301	20230608	153000	183113700	74200	74200	74200	74200	33
302	20230608	152900	180665100	74000	74000	74000	74000	0
303	20230608	152800	180665100	74000	74000	74000	74000	0
304	20230608	152700	180665100	74000	74000	74000	74000	0
305	20230608	152600	180665100	74000	74000	74000	74000	0
306	20230608	152500	180665100	74000	74000	74000	74000	0
307	20230608	152400	180665100	74000	74000	74000	74000	0
308	20230608	152300	180665100	74000	74000	74000	74000	0
309	20230608	152200	180665100	74000	74000	74000	74000	0
310	20230608	152100	180665100	74000	74000	74000	74000	0
311	20230608	152000	180665100	74000	74000	74000	74000	0
312	20230608	151900	180665100	74000	74000	74000	74000	0
313	20230608	151800	180665100	74000	74000	74000	74000	0
314	20230608	151700	180665100	74000	74000	74000	74000	0
315	20230608	151600	180665100	74000	74000	74000	74000	0
316	20230608	151500	180665100	74000	74000	74000	74000	2
317	20230608	151400	180517100	74000	74000	74000	74000	4
318	20230608	151300	180221100	74000	74000	74000	74000	4
319	20230608	151200	179925100	74000	74000	74000	74000	2
320	20230608	151100	179777100	74000	74000	74000	74000	3
321	20230608	151000	179555100	74200	74100	74200	74100	13
322	20230608	150900	178591400	74000	74100	74100	74000	24
323	20230608	150800	176815100	74100	74100	74100	74100	2
324	20230608	150700	176666900	74100	74100	74100	74100	3
325	20230608	150600	176444600	74100	74000	74100	74000	6
326	20230608	150500	176000100	74100	74100	74100	74100	2
327	20230608	150400	175851900	74100	74100	74100	74100	3
328	20230608	150300	175629600	74100	74100	74100	74100	2
329	20230608	150200	175481400	74100	74100	74100	74100	4
330	20230608	150100	175185000	74100	74100	74100	74100	4
331	20230608	150000	174888600	74100	74200	74200	74100	3
332	20230608	145900	174666200	74100	74100	74100	74100	4
333	20230608	145800	174369800	74100	74100	74100	74100	4
334	20230608	145700	174073400	74100	74100	74100	74100	4
335	20230608	145600	173777000	74100	74100	74100	74100	3
336	20230608	145500	173554700	74000	74000	74000	74000	4
337	20230608	145400	173258700	74000	74000	74000	74000	2
338	20230608	145300	173110700	74100	74100	74100	74100	2
339	20230608	145200	172962500	74200	74100	74200	74100	15
340	20230608	145100	171849700	74100	74100	74100	74100	2
341	20230608	145000	171701500	74100	74100	74100	74100	4
342	20230608	144900	171405100	74100	74100	74100	74100	3
343	20230608	144800	171182800	74100	74100	74100	74100	2
344	20230608	144700	171034600	74100	74100	74100	74100	4
345	20230608	144600	170738200	74100	74100	74100	74100	2
346	20230608	144500	170590000	74100	74000	74100	74000	4
347	20230608	144400	170293700	74000	74000	74000	74000	2
348	20230608	144300	170145700	74100	74100	74100	74100	3
349	20230608	144200	169923400	74100	74000	74100	74000	8
350	20230608	144100	169330800	74100	74100	74100	74100	2
351	20230608	144000	169182600	74100	74100	74100	74100	4
352	20230608	143900	168886200	74100	74100	74100	74100	4
353	20230608	143800	168589800	74100	74100	74100	74100	2
354	20230608	143700	168441600	74100	74100	74100	74100	3
355	20230608	143600	168219300	74100	74100	74100	74100	2
356	20230608	143500	168071100	74100	74100	74200	74100	56
357	20230608	143400	163920100	74100	74100	74100	74100	1
358	20230608	143300	163846000	74100	74100	74100	74100	4
359	20230608	143200	163549600	74200	74100	74200	74100	60
360	20230608	143100	159098600	74000	74000	74000	74000	4
361	20230608	143000	158802600	74000	74000	74000	74000	1
362	20230608	142900	158728600	74000	74000	74000	74000	4
363	20230608	142800	158432600	74000	73900	74000	73900	6
364	20230608	142700	157988800	73900	73900	73900	73900	2
365	20230608	142600	157841000	73900	73900	73900	73900	3
366	20230608	142500	157619300	73900	73900	73900	73900	4
367	20230608	142400	157323700	74000	74000	74000	74000	1
368	20230608	142300	157249700	73900	73900	73900	73900	3
369	20230608	142200	157028000	73900	73900	73900	73900	2
370	20230608	142100	156880200	73900	73800	73900	73800	10
371	20230608	142000	156141600	73800	73800	73800	73800	2
372	20230608	141900	155994000	73900	73900	73900	73900	1
373	20230608	141800	155920100	73900	73900	73900	73900	10
374	20230608	141700	155181100	73800	73800	73800	73800	4
375	20230608	141600	154885900	73800	73800	73800	73800	4
376	20230608	141500	154590700	73900	73900	73900	73900	0
377	20230608	141400	154590700	73900	73800	73900	73800	11
378	20230608	141300	153778000	73900	73900	73900	73900	2
379	20230608	141200	153630200	73900	73900	73900	73900	4
380	20230608	141100	153334600	74000	74000	74000	74000	7
381	20230608	141000	152816600	73900	73900	73900	73900	4
382	20230608	140900	152521000	73900	73900	73900	73900	3
383	20230608	140800	152299300	74000	74100	74100	74000	50
384	20230608	140700	148598300	74000	74000	74000	74000	3
385	20230608	140600	148376300	74000	74000	74000	74000	2
386	20230608	140500	148228300	74000	74000	74000	74000	4
387	20230608	140400	147932300	74100	74000	74100	74000	12
388	20230608	140300	147043200	74000	74000	74000	74000	2
389	20230608	140200	146895200	74000	74000	74000	74000	4
390	20230608	140100	146599200	74000	74100	74100	74000	11
391	20230608	140000	145784200	74000	74000	74000	74000	3
392	20230608	135900	145562200	74000	74000	74000	74000	56
393	20230608	135800	141418200	74000	74000	74000	74000	2
394	20230608	135700	141270200	74100	74000	74100	74000	15
395	20230608	135600	140158900	74000	74000	74000	74000	1
396	20230608	135500	140084900	74100	74100	74100	74100	10
397	20230608	135400	139343900	74100	74200	74200	74100	9
398	20230608	135300	138676300	74100	74100	74200	74100	4
399	20230608	135200	138379800	74200	74200	74200	74200	0
400	20230608	135100	138379800	74200	74200	74200	74200	0
401	20230608	135000	138379800	74200	74200	74200	74200	7
402	20230608	134900	137860400	74300	74300	74300	74300	0
403	20230608	134800	137860400	74300	74300	74300	74300	0
404	20230608	134700	137860400	74300	74300	74300	74300	21
405	20230608	134600	136300100	74100	74100	74100	74100	0
406	20230608	134500	136300100	74100	74100	74100	74100	0
407	20230608	134400	136300100	74100	74100	74100	74100	13
408	20230608	134300	135336800	74100	74100	74100	74100	0
409	20230608	134200	135336800	74100	74100	74100	74100	0
410	20230608	134100	135336800	74100	74100	74100	74100	0
411	20230608	134000	135336800	74100	74100	74100	74100	10
412	20230608	133900	134595800	74100	74100	74100	74100	0
413	20230608	133800	134595800	74100	74100	74100	74100	0
414	20230608	133700	134595800	74100	74100	74100	74100	7
415	20230608	133600	134077100	74100	74100	74100	74100	0
416	20230608	133500	134077100	74100	74100	74100	74100	0
417	20230608	133400	134077100	74100	74100	74100	74100	0
418	20230608	133300	134077100	74100	74100	74100	74100	8
419	20230608	133200	133484300	74000	74000	74000	74000	4
420	20230608	133100	133188300	74100	74100	74100	74100	0
421	20230608	133000	133188300	74100	74100	74100	74100	7
422	20230608	132900	132669600	74100	74100	74100	74100	13
423	20230608	132800	131706300	74200	74200	74200	74200	0
424	20230608	132700	131706300	74200	74200	74200	74200	0
425	20230608	132600	131706300	74200	74200	74200	74200	12
426	20230608	132500	130815900	74200	74200	74200	74200	0
427	20230608	132400	130815900	74200	74200	74200	74200	62
428	20230608	132300	126215500	74200	74200	74200	74200	1
429	20230608	132200	126141300	74200	74200	74200	74200	0
430	20230608	132100	126141300	74200	74200	74200	74200	0
431	20230608	132000	126141300	74200	74200	74200	74200	50
432	20230608	131900	122431300	74200	74200	74200	74200	10
433	20230608	131800	121689300	74200	74200	74200	74200	0
434	20230608	131700	121689300	74200	74200	74200	74200	0
435	20230608	131600	121689300	74200	74200	74200	74200	9
436	20230608	131500	121021500	74200	74200	74200	74200	0
437	20230608	131400	121021500	74200	74200	74200	74200	0
438	20230608	131300	121021500	74200	74200	74200	74200	0
439	20230608	131200	121021500	74200	74200	74200	74200	12
440	20230608	131100	120131100	74200	74200	74200	74200	0
441	20230608	131000	120131100	74200	74200	74200	74200	0
442	20230608	130900	120131100	74200	74200	74200	74200	7
443	20230608	130800	119611700	74200	74200	74200	74200	0
444	20230608	130700	119611700	74200	74200	74200	74200	0
445	20230608	130600	119611700	74200	74200	74200	74200	2
446	20230608	130500	119463300	74000	74000	74000	74000	0
447	20230608	130400	119463300	74000	74000	74000	74000	1
448	20230608	130300	119389300	74100	74100	74100	74100	10
449	20230608	130200	118648300	74100	74100	74100	74100	3
450	20230608	130100	118426000	74000	74000	74000	74000	0
451	20230608	130000	118426000	74000	74100	74100	74000	2
452	20230608	125900	118277900	74100	74100	74100	74100	10
453	20230608	125800	117536900	74000	74000	74000	74000	0
454	20230608	125700	117536900	74000	74000	74000	74000	0
455	20230608	125600	117536900	74000	74000	74000	74000	8
456	20230608	125500	116944900	74100	74200	74200	74100	28
457	20230608	125400	114869000	74200	74200	74200	74200	0
458	20230608	125300	114869000	74200	74200	74200	74200	0
459	20230608	125200	114869000	74200	74100	74200	74100	17
460	20230608	125100	113608600	74200	74200	74200	74200	0
461	20230608	125000	113608600	74200	74200	74200	74200	0
462	20230608	124900	113608600	74200	74200	74200	74200	0
463	20230608	124800	113608600	74200	74200	74200	74200	11
464	20230608	124700	112792400	74200	74200	74200	74200	0
465	20230608	124600	112792400	74200	74200	74200	74200	0
466	20230608	124500	112792400	74200	74200	74200	74200	9
467	20230608	124400	112124600	74200	74200	74200	74200	13
468	20230608	124300	111160000	74300	74300	74300	74300	0
469	20230608	124200	111160000	74300	74300	74300	74300	0
470	20230608	124100	111160000	74300	74300	74300	74300	11
471	20230608	124000	110342700	74300	74300	74300	74300	0
472	20230608	123900	110342700	74300	74300	74300	74300	0
473	20230608	123800	110342700	74300	74300	74300	74300	10
474	20230608	123700	109599700	74300	74300	74300	74300	0
475	20230608	123600	109599700	74300	74300	74300	74300	1
476	20230608	123500	109525400	74300	74300	74300	74300	8
477	20230608	123400	108931000	74300	74300	74300	74300	0
478	20230608	123300	108931000	74300	74300	74300	74300	0
479	20230608	123200	108931000	74300	74300	74300	74300	0
480	20230608	123100	108931000	74300	74300	74300	74300	12
481	20230608	123000	108039400	74200	74200	74200	74200	0
482	20230608	122900	108039400	74200	74200	74200	74200	0
483	20230608	122800	108039400	74200	74300	74300	74200	11
484	20230608	122700	107222300	74200	74200	74200	74200	0
485	20230608	122600	107222300	74200	74200	74200	74200	0
486	20230608	122500	107222300	74200	74200	74200	74200	0
487	20230608	122400	107222300	74200	74300	74300	74200	13
488	20230608	122300	106256500	74300	74300	74300	74300	0
489	20230608	122200	106256500	74300	74300	74300	74300	0
490	20230608	122100	106256500	74300	74300	74300	74300	9
491	20230608	122000	105587800	74200	74200	74200	74200	0
492	20230608	121900	105587800	74200	74200	74200	74200	0
493	20230608	121800	105587800	74200	74200	74200	74200	4
494	20230608	121700	105291000	74200	74200	74200	74200	0
495	20230608	121600	105291000	74200	74200	74200	74200	0
496	20230608	121500	105291000	74200	74200	74200	74200	30
497	20230608	121400	103065000	74300	74300	74300	74300	13
498	20230608	121300	102099100	74300	74300	74300	74300	0
499	20230608	121200	102099100	74300	74300	74300	74300	2
500	20230608	121100	101950500	74300	74300	74300	74300	0
501	20230608	121000	101950500	74300	74300	74300	74300	11
502	20230608	120900	101133200	74200	74200	74200	74200	1
503	20230608	120800	101059000	74300	74300	74300	74300	26
504	20230608	120700	99127200	74300	74300	74300	74300	8
505	20230608	120600	98532800	74300	74300	74300	74300	0
506	20230608	120500	98532800	74300	74300	74300	74300	0
507	20230608	120400	98532800	74300	74300	74300	74300	11
508	20230608	120300	97715500	74200	74200	74200	74200	1
509	20230608	120200	97641300	74300	74300	74300	74300	0
510	20230608	120100	97641300	74300	74300	74300	74300	0
511	20230608	120000	97641300	74300	74300	74300	74300	7
512	20230608	115900	97121200	74300	74300	74300	74300	0
513	20230608	115800	97121200	74300	74300	74300	74300	0
514	20230608	115700	97121200	74300	74300	74300	74300	13
515	20230608	115600	96155300	74200	74200	74200	74200	0
516	20230608	115500	96155300	74200	74200	74200	74200	0
517	20230608	115400	96155300	74200	74200	74200	74200	1
518	20230608	115300	96081100	74300	74200	74300	74200	10
519	20230608	115200	95338200	74200	74200	74200	74200	0
520	20230608	115100	95338200	74200	74200	74200	74200	0
521	20230608	115000	95338200	74200	74200	74200	74200	6
522	20230608	114900	94893000	74200	74200	74200	74200	0
523	20230608	114800	94893000	74200	74200	74200	74200	0
524	20230608	114700	94893000	74200	74200	74200	74200	0
525	20230608	114600	94893000	74200	74200	74200	74200	9
526	20230608	114500	94225200	74100	74100	74100	74100	0
527	20230608	114400	94225200	74100	74100	74100	74100	0
528	20230608	114300	94225200	74100	74000	74100	74000	10
529	20230608	114200	93484700	74000	74100	74100	74000	122
530	20230608	114100	84456200	74100	74100	74100	74100	0
531	20230608	114000	84456200	74100	74100	74100	74100	4
532	20230608	113900	84159800	74100	74100	74100	74100	4
533	20230608	113800	83863400	74100	74100	74100	74100	3
534	20230608	113700	83641100	74100	74100	74100	74100	0
535	20230608	113600	83641100	74100	74200	74200	74100	29
536	20230608	113500	81489400	74200	74200	74200	74200	0
537	20230608	113400	81489400	74200	74200	74200	74200	0
538	20230608	113300	81489400	74200	74200	74200	74200	7
539	20230608	113200	80970000	74200	74200	74200	74200	0
540	20230608	113100	80970000	74200	74200	74200	74200	0
541	20230608	113000	80970000	74200	74200	74200	74200	0
542	20230608	112900	80970000	74200	74200	74200	74200	7
543	20230608	112800	80450600	74200	74200	74200	74200	0
544	20230608	112700	80450600	74200	74200	74200	74200	0
545	20230608	112600	80450600	74200	74200	74200	74200	11
546	20230608	112500	79634400	74200	74200	74200	74200	0
547	20230608	112400	79634400	74200	74200	74200	74200	0
548	20230608	112300	79634400	74200	74200	74200	74200	0
549	20230608	112200	79634400	74200	74200	74200	74200	7
550	20230608	112100	79115000	74200	74200	74200	74200	0
551	20230608	112000	79115000	74200	74200	74200	74200	0
552	20230608	111900	79115000	74200	74200	74200	74200	9
553	20230608	111800	78447200	74200	74200	74200	74200	0
554	20230608	111700	78447200	74200	74200	74200	74200	0
555	20230608	111600	78447200	74200	74200	74200	74200	0
556	20230608	111500	78447200	74200	74200	74200	74200	17
557	20230608	111400	77185800	74100	74100	74100	74100	0
558	20230608	111300	77185800	74100	74100	74100	74100	0
559	20230608	111200	77185800	74100	74200	74200	74100	15
560	20230608	111100	76073000	74200	74200	74200	74200	0
561	20230608	111000	76073000	74200	74200	74200	74200	1
562	20230608	110900	75998800	74200	74200	74200	74200	16
563	20230608	110800	74811600	74200	74200	74200	74200	0
564	20230608	110700	74811600	74200	74200	74200	74200	0
565	20230608	110600	74811600	74200	74200	74200	74200	0
566	20230608	110500	74811600	74200	74200	74200	74200	7
567	20230608	110400	74292200	74200	74200	74200	74200	0
568	20230608	110300	74292200	74200	74200	74200	74200	0
569	20230608	110200	74292200	74200	74200	74200	74200	11
570	20230608	110100	73476000	74100	74100	74100	74100	10
571	20230608	110000	72735000	74200	74300	74300	74200	6
572	20230608	105900	72289700	74300	74300	74300	74300	0
573	20230608	105800	72289700	74300	74300	74300	74300	11
574	20230608	105700	71472400	74300	74300	74300	74300	0
575	20230608	105600	71472400	74300	74300	74300	74300	0
576	20230608	105500	71472400	74300	74300	74300	74300	8
577	20230608	105400	70878000	74300	74300	74300	74300	0
578	20230608	105300	70878000	74300	74300	74300	74300	0
579	20230608	105200	70878000	74300	74300	74300	74300	11
580	20230608	105100	70060700	74300	74400	74400	74300	3
581	20230608	105000	69837600	74400	74400	74400	74400	0
582	20230608	104900	69837600	74400	74400	74400	74400	0
583	20230608	104800	69837600	74400	74400	74400	74400	11
584	20230608	104700	69019200	74300	74300	74300	74300	0
585	20230608	104600	69019200	74300	74300	74300	74300	30
586	20230608	104500	66790200	74300	74300	74300	74300	2
587	20230608	104400	66641600	74300	74300	74300	74300	0
588	20230608	104300	66641600	74300	74300	74300	74300	0
589	20230608	104200	66641600	74300	74300	74300	74300	13
590	20230608	104100	65675700	74400	74400	74400	74400	13
591	20230608	104000	64708500	74400	74400	74400	74400	0
592	20230608	103900	64708500	74400	74400	74400	74400	0
593	20230608	103800	64708500	74400	74400	74400	74400	12
594	20230608	103700	63815700	74400	74400	74400	74400	5
595	20230608	103600	63443700	74400	74400	74400	74400	0
596	20230608	103500	63443700	74400	74400	74400	74400	5
597	20230608	103400	63071700	74400	74400	74400	74400	21
598	20230608	103300	61509300	74400	74400	74400	74400	0
599	20230608	103200	61509300	74400	74400	74400	74400	0
600	20230608	103100	61509300	74400	74400	74400	74400	12
601	20230608	103000	60616500	74300	74300	74300	74300	0
602	20230608	102900	60616500	74300	74300	74300	74300	0
603	20230608	102800	60616500	74300	74300	74300	74300	4
604	20230608	102700	60319300	74300	74300	74300	74300	13
605	20230608	102600	59353400	74200	74200	74200	74200	0
606	20230608	102500	59353400	74200	74200	74200	74200	14
607	20230608	102400	58314600	74200	74200	74200	74200	7
608	20230608	102300	57795200	74200	74200	74200	74200	0
609	20230608	102200	57795200	74200	74200	74200	74200	0
610	20230608	102100	57795200	74200	74200	74200	74200	6
611	20230608	102000	57350000	74200	74200	74200	74200	9
612	20230608	101900	56682200	74200	74200	74200	74200	0
613	20230608	101800	56682200	74200	74200	74200	74200	0
614	20230608	101700	56682200	74200	74200	74200	74200	12
615	20230608	101600	55791800	74200	74200	74200	74200	0
616	20230608	101500	55791800	74200	74200	74200	74200	0
617	20230608	101400	55791800	74200	74200	74200	74200	6
618	20230608	101300	55346600	74300	74300	74300	74300	8
619	20230608	101200	54752200	74300	74300	74300	74300	6
620	20230608	101100	54306400	74300	74300	74300	74300	0
621	20230608	101000	54306400	74300	74300	74300	74300	9
622	20230608	100900	53637700	74300	74300	74300	74300	0
623	20230608	100800	53637700	74300	74300	74300	74300	0
624	20230608	100700	53637700	74300	74300	74300	74300	15
625	20230608	100600	52523200	74300	74300	74300	74300	0
626	20230608	100500	52523200	74300	74300	74300	74300	0
627	20230608	100400	52523200	74300	74300	74300	74300	0
628	20230608	100300	52523200	74300	74300	74300	74300	8
629	20230608	100200	51928800	74100	74100	74100	74100	0
630	20230608	100100	51928800	74100	74200	74200	74100	13
631	20230608	100000	50964500	74100	74100	74100	74100	0
632	20230608	095900	50964500	74100	74100	74100	74100	0
633	20230608	095800	50964500	74100	74100	74100	74100	44
634	20230608	095700	47704100	74200	74300	74300	74200	15
635	20230608	095600	46590700	74300	74300	74300	74300	22
636	20230608	095500	44956100	74300	74300	74300	74300	0
637	20230608	095400	44956100	74300	74300	74300	74300	0
638	20230608	095300	44956100	74300	74300	74300	74300	0
639	20230608	095200	44956100	74300	74300	74300	74100	64
640	20230608	095100	40210300	74300	74300	74300	74300	5
641	20230608	095000	39838800	74300	74300	74300	74300	0
642	20230608	094900	39838800	74300	74300	74300	74300	8
643	20230608	094800	39244400	74200	74200	74200	74200	0
644	20230608	094700	39244400	74200	74200	74200	74200	3
645	20230608	094600	39021800	74300	74300	74300	74300	10
646	20230608	094500	38278800	74300	74100	74300	74100	21
647	20230608	094400	36722500	74100	74200	74300	74100	21
648	20230608	094300	35164600	74200	74200	74200	74200	0
649	20230608	094200	35164600	74200	74200	74200	74200	6
650	20230608	094100	34719400	74100	74100	74100	74100	31
651	20230608	094000	32422300	74100	74100	74100	74100	1
652	20230608	093900	32348200	74100	74100	74100	74100	7
653	20230608	093800	31829500	74000	74000	74000	74000	4
654	20230608	093700	31533500	74100	74100	74100	74100	2
655	20230608	093600	31385300	74200	74100	74200	74000	17
656	20230608	093500	30126300	74100	74100	74100	74100	20
657	20230608	093400	28644300	74100	74100	74100	74100	0
658	20230608	093300	28644300	74100	74100	74100	74100	1
659	20230608	093200	28570200	74200	74200	74200	74200	7
660	20230608	093100	28050800	74200	74200	74200	74200	47
661	20230608	093000	24563400	74200	74100	74200	74100	11
662	20230608	092900	23748000	74100	74100	74100	74100	5
663	20230608	092800	23377500	74100	74100	74100	74100	0
664	20230608	092700	23377500	74100	74100	74100	74100	6
665	20230608	092600	22932900	74100	74100	74100	74100	0
666	20230608	092500	22932900	74100	74000	74100	74000	8
667	20230608	092400	22340700	74000	73900	74000	73900	30
668	20230608	092300	20123500	73900	74000	74000	73900	44
669	20230608	092200	16867800	74000	74000	74000	74000	2
670	20230608	092100	16719800	74000	74000	74000	74000	0
671	20230608	092000	16719800	74000	74000	74000	74000	0
672	20230608	091900	16719800	74000	74000	74000	74000	1
673	20230608	091800	16645800	74000	74200	74200	74000	8
674	20230608	091700	16053300	74400	74400	74400	74400	0
675	20230608	091600	16053300	74400	74400	74400	74400	0
676	20230608	091500	16053300	74400	74400	74400	74400	67
677	20230608	091400	11068500	74400	74400	74400	74400	0
678	20230608	091300	11068500	74400	74300	74400	74300	22
679	20230608	091200	9431800	74300	74300	74400	74300	36
680	20230608	091100	6754800	74400	74400	74400	74400	0
681	20230608	091000	6754800	74400	74300	74400	74300	41
682	20230608	090900	3705200	74300	74300	74300	74300	1
683	20230608	090800	3630900	74300	74300	74300	74300	1
684	20230608	090700	3556600	74400	74400	74400	74400	0
685	20230608	090600	3556600	74400	74400	74400	74400	11
686	20230608	090500	2738200	74300	74000	74300	74000	19
687	20230608	090400	1330400	73800	73800	73800	73800	0
688	20230608	090300	1330400	73800	73800	73800	73800	0
689	20230608	090200	1330400	73800	73800	73800	73800	0
690	20230608	090100	1330400	73800	73800	73800	73800	0
691	20230608	090000	1330400	73800	73800	74000	73800	13