KissMeData/072710/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211500	96998300	74100	74100	74100	74100	7
3	20230609	211400	96998300	74100	74100	74100	74100	0
4	20230609	211300	96998300	74100	74100	74100	74100	0
5	20230609	211200	96998300	74100	74100	74100	74100	0
6	20230609	211100	96998300	74100	74100	74100	74100	0
7	20230609	211000	96998300	74100	74100	74100	74100	0
8	20230609	210900	96998300	74100	74100	74100	74100	0
9	20230609	210800	96998300	74100	74100	74100	74100	0
10	20230609	210700	96998300	74100	74100	74100	74100	0
11	20230609	210600	96998300	74100	74100	74100	74100	0
12	20230609	210500	96998300	74100	74100	74100	74100	0
13	20230609	210400	96998300	74100	74100	74100	74100	0
14	20230609	210300	96998300	74100	74100	74100	74100	0
15	20230609	210200	96998300	74100	74100	74100	74100	0
16	20230609	210100	96998300	74100	74100	74100	74100	0
17	20230609	210000	96998300	74100	74100	74100	74100	0
18	20230609	205900	96998300	74100	74100	74100	74100	0
19	20230609	205800	96998300	74100	74100	74100	74100	0
20	20230609	205700	96998300	74100	74100	74100	74100	0
21	20230609	205600	96998300	74100	74100	74100	74100	0
22	20230609	205500	96998300	74100	74100	74100	74100	0
23	20230609	205400	96998300	74100	74100	74100	74100	0
24	20230609	205300	96998300	74100	74100	74100	74100	0
25	20230609	205200	96998300	74100	74100	74100	74100	0
26	20230609	205100	96998300	74100	74100	74100	74100	0
27	20230609	205000	96998300	74100	74100	74100	74100	0
28	20230609	204900	96998300	74100	74100	74100	74100	0
29	20230609	204800	96998300	74100	74100	74100	74100	0
30	20230609	204700	96998300	74100	74100	74100	74100	0
31	20230609	204600	96998300	74100	74100	74100	74100	0
32	20230609	204500	96998300	74100	74100	74100	74100	7
33	20230609	204400	96998300	74100	74100	74100	74100	0
34	20230609	204300	96998300	74100	74100	74100	74100	0
35	20230609	204200	96998300	74100	74100	74100	74100	0
36	20230609	204100	96998300	74100	74100	74100	74100	0
37	20230609	204000	96998300	74100	74100	74100	74100	0
38	20230609	203900	96998300	74100	74100	74100	74100	0
39	20230609	203800	96998300	74100	74100	74100	74100	0
40	20230609	203700	96998300	74100	74100	74100	74100	0
41	20230609	203600	96998300	74100	74100	74100	74100	0
42	20230609	203500	96998300	74100	74100	74100	74100	0
43	20230609	203400	96998300	74100	74100	74100	74100	0
44	20230609	203300	96998300	74100	74100	74100	74100	0
45	20230609	203200	96998300	74100	74100	74100	74100	0
46	20230609	203100	96998300	74100	74100	74100	74100	0
47	20230609	203000	96998300	74100	74100	74100	74100	0
48	20230609	202900	96998300	74100	74100	74100	74100	0
49	20230609	202800	96998300	74100	74100	74100	74100	0
50	20230609	202700	96998300	74100	74100	74100	74100	0
51	20230609	202600	96998300	74100	74100	74100	74100	0
52	20230609	202500	96998300	74100	74100	74100	74100	0
53	20230609	202400	96998300	74100	74100	74100	74100	0
54	20230609	202300	96998300	74100	74100	74100	74100	0
55	20230609	202200	96998300	74100	74100	74100	74100	0
56	20230609	202100	96998300	74100	74100	74100	74100	0
57	20230609	202000	96998300	74100	74100	74100	74100	0
58	20230609	201900	96998300	74100	74100	74100	74100	0
59	20230609	201800	96998300	74100	74100	74100	74100	0
60	20230609	201700	96998300	74100	74100	74100	74100	0
61	20230609	201600	96998300	74100	74100	74100	74100	0
62	20230609	201500	96998300	74100	74100	74100	74100	7
63	20230609	201400	96998300	74100	74100	74100	74100	0
64	20230609	201300	96998300	74100	74100	74100	74100	0
65	20230609	201200	96998300	74100	74100	74100	74100	0
66	20230609	201100	96998300	74100	74100	74100	74100	0
67	20230609	201000	96998300	74100	74100	74100	74100	0
68	20230609	200900	96998300	74100	74100	74100	74100	0
69	20230609	200800	96998300	74100	74100	74100	74100	0
70	20230609	200700	96998300	74100	74100	74100	74100	0
71	20230609	200600	96998300	74100	74100	74100	74100	0
72	20230609	200500	96998300	74100	74100	74100	74100	0
73	20230609	200400	96998300	74100	74100	74100	74100	0
74	20230609	200300	96998300	74100	74100	74100	74100	0
75	20230609	200200	96998300	74100	74100	74100	74100	0
76	20230609	200100	96998300	74100	74100	74100	74100	0
77	20230609	200000	96998300	74100	74100	74100	74100	0
78	20230609	195900	96998300	74100	74100	74100	74100	0
79	20230609	195800	96998300	74100	74100	74100	74100	0
80	20230609	195700	96998300	74100	74100	74100	74100	0
81	20230609	195600	96998300	74100	74100	74100	74100	0
82	20230609	195500	96998300	74100	74100	74100	74100	0
83	20230609	195400	96998300	74100	74100	74100	74100	0
84	20230609	195300	96998300	74100	74100	74100	74100	0
85	20230609	195200	96998300	74100	74100	74100	74100	0
86	20230609	195100	96998300	74100	74100	74100	74100	0
87	20230609	195000	96998300	74100	74100	74100	74100	0
88	20230609	194900	96998300	74100	74100	74100	74100	0
89	20230609	194800	96998300	74100	74100	74100	74100	0
90	20230609	194700	96998300	74100	74100	74100	74100	0
91	20230609	194600	96998300	74100	74100	74100	74100	0
92	20230609	194500	96998300	74100	74100	74100	74100	7
93	20230609	194400	96998300	74100	74100	74100	74100	0
94	20230609	194300	96998300	74100	74100	74100	74100	0
95	20230609	194200	96998300	74100	74100	74100	74100	0
96	20230609	194100	96998300	74100	74100	74100	74100	0
97	20230609	194000	96998300	74100	74100	74100	74100	0
98	20230609	193900	96998300	74100	74100	74100	74100	0
99	20230609	193800	96998300	74100	74100	74100	74100	0
100	20230609	193700	96998300	74100	74100	74100	74100	0
101	20230609	193600	96998300	74100	74100	74100	74100	0
102	20230609	193500	96998300	74100	74100	74100	74100	0
103	20230609	193400	96998300	74100	74100	74100	74100	0
104	20230609	193300	96998300	74100	74100	74100	74100	0
105	20230609	193200	96998300	74100	74100	74100	74100	0
106	20230609	193100	96998300	74100	74100	74100	74100	0
107	20230609	193000	96998300	74100	74100	74100	74100	0
108	20230609	192900	96998300	74100	74100	74100	74100	0
109	20230609	192800	96998300	74100	74100	74100	74100	0
110	20230609	192700	96998300	74100	74100	74100	74100	0
111	20230609	192600	96998300	74100	74100	74100	74100	0
112	20230609	192500	96998300	74100	74100	74100	74100	0
113	20230609	192400	96998300	74100	74100	74100	74100	0
114	20230609	192300	96998300	74100	74100	74100	74100	0
115	20230609	192200	96998300	74100	74100	74100	74100	0
116	20230609	192100	96998300	74100	74100	74100	74100	0
117	20230609	192000	96998300	74100	74100	74100	74100	0
118	20230609	191900	96998300	74100	74100	74100	74100	0
119	20230609	191800	96998300	74100	74100	74100	74100	0
120	20230609	191700	96998300	74100	74100	74100	74100	0
121	20230609	191600	96998300	74100	74100	74100	74100	0
122	20230609	191500	96998300	74100	74100	74100	74100	7
123	20230609	191400	96998300	74100	74100	74100	74100	0
124	20230609	191300	96998300	74100	74100	74100	74100	0
125	20230609	191200	96998300	74100	74100	74100	74100	0
126	20230609	191100	96998300	74100	74100	74100	74100	0
127	20230609	191000	96998300	74100	74100	74100	74100	0
128	20230609	190900	96998300	74100	74100	74100	74100	0
129	20230609	190800	96998300	74100	74100	74100	74100	0
130	20230609	190700	96998300	74100	74100	74100	74100	0
131	20230609	190600	96998300	74100	74100	74100	74100	0
132	20230609	190500	96998300	74100	74100	74100	74100	0
133	20230609	190400	96998300	74100	74100	74100	74100	0
134	20230609	190300	96998300	74100	74100	74100	74100	0
135	20230609	190200	96998300	74100	74100	74100	74100	0
136	20230609	190100	96998300	74100	74100	74100	74100	0
137	20230609	190000	96998300	74100	74100	74100	74100	0
138	20230609	185900	96998300	74100	74100	74100	74100	0
139	20230609	185800	96998300	74100	74100	74100	74100	0
140	20230609	185700	96998300	74100	74100	74100	74100	0
141	20230609	185600	96998300	74100	74100	74100	74100	0
142	20230609	185500	96998300	74100	74100	74100	74100	0
143	20230609	185400	96998300	74100	74100	74100	74100	0
144	20230609	185300	96998300	74100	74100	74100	74100	0
145	20230609	185200	96998300	74100	74100	74100	74100	0
146	20230609	185100	96998300	74100	74100	74100	74100	0
147	20230609	185000	96998300	74100	74100	74100	74100	0
148	20230609	184900	96998300	74100	74100	74100	74100	0
149	20230609	184800	96998300	74100	74100	74100	74100	0
150	20230609	184700	96998300	74100	74100	74100	74100	0
151	20230609	184600	96998300	74100	74100	74100	74100	0
152	20230609	184500	96998300	74100	74100	74100	74100	7
153	20230609	184400	96998300	74100	74100	74100	74100	0
154	20230609	184300	96998300	74100	74100	74100	74100	0
155	20230609	184200	96998300	74100	74100	74100	74100	0
156	20230609	184100	96998300	74100	74100	74100	74100	0
157	20230609	184000	96998300	74100	74100	74100	74100	0
158	20230609	183900	96998300	74100	74100	74100	74100	0
159	20230609	183800	96998300	74100	74100	74100	74100	0
160	20230609	183700	96998300	74100	74100	74100	74100	0
161	20230609	183600	96998300	74100	74100	74100	74100	0
162	20230609	183500	96998300	74100	74100	74100	74100	0
163	20230609	183400	96998300	74100	74100	74100	74100	0
164	20230609	183300	96998300	74100	74100	74100	74100	0
165	20230609	183200	96998300	74100	74100	74100	74100	0
166	20230609	183100	96998300	74100	74100	74100	74100	0
167	20230609	183000	96998300	74100	74100	74100	74100	0
168	20230609	182900	96998300	74100	74100	74100	74100	0
169	20230609	182800	96998300	74100	74100	74100	74100	0
170	20230609	182700	96998300	74100	74100	74100	74100	0
171	20230609	182600	96998300	74100	74100	74100	74100	0
172	20230609	182500	96998300	74100	74100	74100	74100	0
173	20230609	182400	96998300	74100	74100	74100	74100	0
174	20230609	182300	96998300	74100	74100	74100	74100	0
175	20230609	182200	96998300	74100	74100	74100	74100	0
176	20230609	182100	96998300	74100	74100	74100	74100	0
177	20230609	182000	96998300	74100	74100	74100	74100	0
178	20230609	181900	96998300	74100	74100	74100	74100	0
179	20230609	181800	96998300	74100	74100	74100	74100	0
180	20230609	181700	96998300	74100	74100	74100	74100	0
181	20230609	181600	96998300	74100	74100	74100	74100	0
182	20230609	181500	96998300	74100	74100	74100	74100	7
183	20230609	181400	96998300	74100	74100	74100	74100	0
184	20230609	181300	96998300	74100	74100	74100	74100	0
185	20230609	181200	96998300	74100	74100	74100	74100	0
186	20230609	181100	96998300	74100	74100	74100	74100	0
187	20230609	181000	96998300	74100	74100	74100	74100	0
188	20230609	180900	96998300	74100	74100	74100	74100	0
189	20230609	180800	96998300	74100	74100	74100	74100	0
190	20230609	180700	96998300	74100	74100	74100	74100	0
191	20230609	180600	96998300	74100	74100	74100	74100	0
192	20230609	180500	96998300	74100	74100	74100	74100	0
193	20230609	180400	96998300	74100	74100	74100	74100	0
194	20230609	180300	96998300	74100	74100	74100	74100	0
195	20230609	180200	96998300	74100	74100	74100	74100	0
196	20230609	180100	96998300	74100	74100	74100	74100	0
197	20230609	180000	96998300	74100	74100	74100	74100	0
198	20230609	175900	96998300	74100	74100	74100	74100	0
199	20230609	175800	96998300	74100	74100	74100	74100	0
200	20230609	175700	96998300	74100	74100	74100	74100	0
201	20230609	175600	96998300	74100	74100	74100	74100	0
202	20230609	175500	96998300	74100	74100	74100	74100	0
203	20230609	175400	96998300	74100	74100	74100	74100	0
204	20230609	175300	96998300	74100	74100	74100	74100	0
205	20230609	175200	96998300	74100	74100	74100	74100	0
206	20230609	175100	96998300	74100	74100	74100	74100	0
207	20230609	175000	96998300	74100	74100	74100	74100	0
208	20230609	174900	96998300	74100	74100	74100	74100	0
209	20230609	174800	96998300	74100	74100	74100	74100	0
210	20230609	174700	96998300	74100	74100	74100	74100	0
211	20230609	174600	96998300	74100	74100	74100	74100	0
212	20230609	174500	96998300	74100	74100	74100	74100	7
213	20230609	174400	96998300	74100	74100	74100	74100	0
214	20230609	174300	96998300	74100	74100	74100	74100	0
215	20230609	174200	96998300	74100	74100	74100	74100	0
216	20230609	174100	96998300	74100	74100	74100	74100	0
217	20230609	174000	96998300	74100	74100	74100	74100	0
218	20230609	173900	96998300	74100	74100	74100	74100	0
219	20230609	173800	96998300	74100	74100	74100	74100	0
220	20230609	173700	96998300	74100	74100	74100	74100	0
221	20230609	173600	96998300	74100	74100	74100	74100	0
222	20230609	173500	96998300	74100	74100	74100	74100	0
223	20230609	173400	96998300	74100	74100	74100	74100	0
224	20230609	173300	96998300	74100	74100	74100	74100	0
225	20230609	173200	96998300	74100	74100	74100	74100	0
226	20230609	173100	96998300	74100	74100	74100	74100	0
227	20230609	173000	96998300	74100	74100	74100	74100	0
228	20230609	172900	96998300	74100	74100	74100	74100	0
229	20230609	172800	96998300	74100	74100	74100	74100	0
230	20230609	172700	96998300	74100	74100	74100	74100	0
231	20230609	172600	96998300	74100	74100	74100	74100	0
232	20230609	172500	96998300	74100	74100	74100	74100	0
233	20230609	172400	96998300	74100	74100	74100	74100	0
234	20230609	172300	96998300	74100	74100	74100	74100	0
235	20230609	172200	96998300	74100	74100	74100	74100	0
236	20230609	172100	96998300	74100	74100	74100	74100	0
237	20230609	172000	96998300	74100	74100	74100	74100	0
238	20230609	171900	96998300	74100	74100	74100	74100	0
239	20230609	171800	96998300	74100	74100	74100	74100	0
240	20230609	171700	96998300	74100	74100	74100	74100	0
241	20230609	171600	96998300	74100	74100	74100	74100	0
242	20230609	171500	96998300	74100	74100	74100	74100	7
243	20230609	171400	96998300	74100	74100	74100	74100	0
244	20230609	171300	96998300	74100	74100	74100	74100	0
245	20230609	171200	96998300	74100	74100	74100	74100	0
246	20230609	171100	96998300	74100	74100	74100	74100	0
247	20230609	171000	96998300	74100	74100	74100	74100	0
248	20230609	170900	96998300	74100	74100	74100	74100	0
249	20230609	170800	96998300	74100	74100	74100	74100	0
250	20230609	170700	96998300	74100	74100	74100	74100	0
251	20230609	170600	96998300	74100	74100	74100	74100	0
252	20230609	170500	96998300	74100	74100	74100	74100	0
253	20230609	170400	96998300	74100	74100	74100	74100	0
254	20230609	170300	96998300	74100	74100	74100	74100	0
255	20230609	170200	96998300	74100	74100	74100	74100	0
256	20230609	170100	96998300	74100	74100	74100	74100	0
257	20230609	170000	96998300	74100	74100	74100	74100	0
258	20230609	165900	96998300	74100	74100	74100	74100	0
259	20230609	165800	96998300	74100	74100	74100	74100	0
260	20230609	165700	96998300	74100	74100	74100	74100	0
261	20230609	165600	96998300	74100	74100	74100	74100	0
262	20230609	165500	96998300	74100	74100	74100	74100	0
263	20230609	165400	96998300	74100	74100	74100	74100	0
264	20230609	165300	96998300	74100	74100	74100	74100	0
265	20230609	165200	96998300	74100	74100	74100	74100	0
266	20230609	165100	96998300	74100	74100	74100	74100	0
267	20230609	165000	96998300	74100	74100	74100	74100	0
268	20230609	164900	96998300	74100	74100	74100	74100	0
269	20230609	164800	96998300	74100	74100	74100	74100	0
270	20230609	164700	96998300	74100	74100	74100	74100	0
271	20230609	164600	96998300	74100	74100	74100	74100	0
272	20230609	164500	96998300	74100	74100	74100	74100	7
273	20230609	164400	96998300	74100	74100	74100	74100	0
274	20230609	164300	96998300	74100	74100	74100	74100	0
275	20230609	164200	96998300	74100	74100	74100	74100	0
276	20230609	164100	96998300	74100	74100	74100	74100	0
277	20230609	164000	96998300	74100	74100	74100	74100	0
278	20230609	163900	96998300	74100	74100	74100	74100	0
279	20230609	163800	96998300	74100	74100	74100	74100	0
280	20230609	163700	96998300	74100	74100	74100	74100	0
281	20230609	163600	96998300	74100	74100	74100	74100	0
282	20230609	163500	96998300	74100	74100	74100	74100	0
283	20230609	163400	96998300	74100	74100	74100	74100	0
284	20230609	163300	96998300	74100	74100	74100	74100	0
285	20230609	163200	96998300	74100	74100	74100	74100	0
286	20230609	163100	96998300	74100	74100	74100	74100	0
287	20230609	163000	96998300	74100	74100	74100	74100	0
288	20230609	162900	96998300	74100	74100	74100	74100	0
289	20230609	162800	96998300	74100	74100	74100	74100	0
290	20230609	162700	96998300	74100	74100	74100	74100	0
291	20230609	162600	96998300	74100	74100	74100	74100	0
292	20230609	162500	96998300	74100	74100	74100	74100	0
293	20230609	162400	96998300	74100	74100	74100	74100	0
294	20230609	162300	96998300	74100	74100	74100	74100	0
295	20230609	162200	96998300	74100	74100	74100	74100	0
296	20230609	162100	96998300	74100	74100	74100	74100	0
297	20230609	162000	96998300	74100	74100	74100	74100	0
298	20230609	161900	96998300	74100	74100	74100	74100	0
299	20230609	161800	96998300	74100	74100	74100	74100	0
300	20230609	161700	96998300	74100	74100	74100	74100	0
301	20230609	161600	96998300	74100	74100	74100	74100	0
302	20230609	161500	96998300	74100	74100	74100	74100	7
303	20230609	161400	96998300	74100	74100	74100	74100	0
304	20230609	161300	96998300	74100	74100	74100	74100	0
305	20230609	161200	96998300	74100	74100	74100	74100	0
306	20230609	161100	96998300	74100	74100	74100	74100	0
307	20230609	161000	96998300	74100	74100	74100	74100	0
308	20230609	160900	96998300	74100	74100	74100	74100	0
309	20230609	160800	96998300	74100	74100	74100	74100	0
310	20230609	160700	96998300	74100	74100	74100	74100	0
311	20230609	160600	96998300	74100	74100	74100	74100	0
312	20230609	160500	96998300	74100	74100	74100	74100	0
313	20230609	160400	96998300	74100	74100	74100	74100	0
314	20230609	160300	96998300	74100	74100	74100	74100	0
315	20230609	160200	96998300	74100	74100	74100	74100	0
316	20230609	160100	96998300	74100	74100	74100	74100	0
317	20230609	160000	96998300	74100	74100	74100	74100	0
318	20230609	155900	96998300	74100	74100	74100	74100	0
319	20230609	155800	96998300	74100	74100	74100	74100	0
320	20230609	155700	96998300	74100	74100	74100	74100	0
321	20230609	155600	96998300	74100	74100	74100	74100	0
322	20230609	155500	96998300	74100	74100	74100	74100	0
323	20230609	155400	96998300	74100	74100	74100	74100	0
324	20230609	155300	96998300	74100	74100	74100	74100	0
325	20230609	155200	96998300	74100	74100	74100	74100	0
326	20230609	155100	96998300	74100	74100	74100	74100	0
327	20230609	155000	96998300	74100	74100	74100	74100	0
328	20230609	154900	96998300	74100	74100	74100	74100	0
329	20230609	154800	96998300	74100	74100	74100	74100	0
330	20230609	154700	96998300	74100	74100	74100	74100	0
331	20230609	154600	96998300	74100	74100	74100	74100	0
332	20230609	154500	96998300	74100	74100	74100	74100	7
333	20230609	154400	96998300	74100	74100	74100	74100	0
334	20230609	154300	96998300	74100	74100	74100	74100	0
335	20230609	154200	96998300	74100	74100	74100	74100	0
336	20230609	154100	96998300	74100	74100	74100	74100	0
337	20230609	154000	96998300	74100	74100	74100	74100	0
338	20230609	153900	96998300	74100	74100	74100	74100	0
339	20230609	153800	96998300	74100	74100	74100	74100	0
340	20230609	153700	96998300	74100	74100	74100	74100	0
341	20230609	153600	96998300	74100	74100	74100	74100	0
342	20230609	153500	96998300	74100	74100	74100	74100	0
343	20230609	153400	96998300	74100	74100	74100	74100	0
344	20230609	153300	96998300	74100	74100	74100	74100	0
345	20230609	153200	96998300	74100	74100	74100	74100	0
346	20230609	153100	96998300	74100	74100	74100	74100	0
347	20230609	153000	96998300	74100	74100	74100	74100	7
348	20230609	152900	96479600	74100	74100	74100	74100	0
349	20230609	152800	96479600	74100	74100	74100	74100	0
350	20230609	152700	96479600	74100	74100	74100	74100	0
351	20230609	152600	96479600	74100	74100	74100	74100	0
352	20230609	152500	96479600	74100	74100	74100	74100	0
353	20230609	152400	96479600	74100	74100	74100	74100	0
354	20230609	152300	96479600	74100	74100	74100	74100	0
355	20230609	152200	96479600	74100	74100	74100	74100	0
356	20230609	152100	96479600	74100	74100	74100	74100	0
357	20230609	152000	96479600	74100	74100	74100	74100	0
358	20230609	151900	96479600	74100	73900	74100	73800	74
359	20230609	151800	91015200	74000	74000	74000	74000	1
360	20230609	151700	90941200	74000	74000	74000	74000	0
361	20230609	151600	90941200	74000	74000	74000	74000	1
362	20230609	151500	90867200	74000	74000	74000	74000	3
363	20230609	151400	90645200	74000	74000	74000	74000	0
364	20230609	151300	90645200	74000	74000	74000	74000	8
365	20230609	151200	90053200	73800	73800	73800	73800	0
366	20230609	151100	90053200	73800	73800	73800	73800	0
367	20230609	151000	90053200	73800	73800	73800	73800	2
368	20230609	150900	89905600	74000	74000	74000	74000	0
369	20230609	150800	89905600	74000	74000	74000	74000	0
370	20230609	150700	89905600	74000	74000	74000	74000	1
371	20230609	150600	89831600	73800	73800	73800	73800	0
372	20230609	150500	89831600	73800	73800	73800	73800	0
373	20230609	150400	89831600	73800	73900	73900	73800	6
374	20230609	150300	89388700	73800	73800	73800	73800	3
375	20230609	150200	89167300	73800	73800	73800	73800	0
376	20230609	150100	89167300	73800	73800	73800	73800	0
377	20230609	150000	89167300	73800	73900	73900	73800	4
378	20230609	145900	88872000	73900	74000	74000	73900	2
379	20230609	145800	88724100	74000	74000	74000	74000	1
380	20230609	145700	88650100	74000	74000	74000	74000	0
381	20230609	145600	88650100	74000	74000	74000	74000	0
382	20230609	145500	88650100	74000	74000	74000	74000	1
383	20230609	145400	88576100	74000	74000	74000	74000	27
384	20230609	145300	86578100	74000	74000	74000	74000	0
385	20230609	145200	86578100	74000	74000	74000	74000	0
386	20230609	145100	86578100	74000	74000	74000	74000	1
387	20230609	145000	86504100	74000	74000	74000	74000	0
388	20230609	144900	86504100	74000	74000	74000	74000	0
389	20230609	144800	86504100	74000	74000	74000	74000	1
390	20230609	144700	86430100	73900	73900	73900	73900	3
391	20230609	144600	86208400	73900	73900	73900	73900	1
392	20230609	144500	86134500	74000	74000	74000	74000	0
393	20230609	144400	86134500	74000	74000	74000	74000	1
394	20230609	144300	86060500	74000	74000	74000	73900	12
395	20230609	144200	85172600	74000	74000	74000	74000	0
396	20230609	144100	85172600	74000	74000	74000	74000	2
397	20230609	144000	85024600	74000	74000	74000	74000	0
398	20230609	143900	85024600	74000	74000	74000	74000	0
399	20230609	143800	85024600	74000	74000	74000	74000	1
400	20230609	143700	84950600	74000	74000	74000	74000	0
401	20230609	143600	84950600	74000	74000	74000	74000	1
402	20230609	143500	84876600	74000	74000	74000	74000	1
403	20230609	143400	84802600	73800	73800	73800	73800	0
404	20230609	143300	84802600	73800	73800	73800	73800	0
405	20230609	143200	84802600	73800	73800	73800	73800	0
406	20230609	143100	84802600	73800	73800	73800	73800	0
407	20230609	143000	84802600	73800	73800	73800	73800	0
408	20230609	142900	84802600	73800	73800	73800	73800	1
409	20230609	142800	84728800	74000	74000	74000	74000	0
410	20230609	142700	84728800	74000	74000	74000	74000	1
411	20230609	142600	84654800	74000	74000	74000	74000	0
412	20230609	142500	84654800	74000	74000	74000	74000	0
413	20230609	142400	84654800	74000	73800	74000	73800	2
414	20230609	142300	84507000	74000	74000	74000	74000	0
415	20230609	142200	84507000	74000	74000	74000	74000	0
416	20230609	142100	84507000	74000	74000	74000	73800	3
417	20230609	142000	84285200	74000	74000	74000	74000	0
418	20230609	141900	84285200	74000	74000	74000	74000	1
419	20230609	141800	84211200	74000	74000	74000	74000	1
420	20230609	141700	84137200	74000	74000	74000	74000	1
421	20230609	141600	84063200	74000	74000	74000	74000	0
422	20230609	141500	84063200	74000	74000	74000	74000	5
423	20230609	141400	83693200	74000	74000	74000	74000	1
424	20230609	141300	83619200	73900	73900	73900	73900	0
425	20230609	141200	83619200	73900	73900	73900	73900	0
426	20230609	141100	83619200	73900	73900	73900	73900	1
427	20230609	141000	83545300	73800	73800	73800	73800	0
428	20230609	140900	83545300	73800	73900	73900	73800	14
429	20230609	140800	82511100	73900	73900	73900	73900	8
430	20230609	140700	81919900	74000	74000	74000	74000	0
431	20230609	140600	81919900	74000	74000	74000	74000	2
432	20230609	140500	81771900	74000	74000	74000	74000	0
433	20230609	140400	81771900	74000	74000	74000	74000	0
434	20230609	140300	81771900	74000	74000	74000	74000	1
435	20230609	140200	81697900	74000	74000	74000	74000	0
436	20230609	140100	81697900	74000	74000	74000	74000	0
437	20230609	140000	81697900	74000	74000	74000	74000	0
438	20230609	135900	81697900	74000	74000	74000	74000	1
439	20230609	135800	81623900	74000	74000	74000	74000	0
440	20230609	135700	81623900	74000	74000	74000	74000	1
441	20230609	135600	81549900	74000	74000	74000	74000	0
442	20230609	135500	81549900	74000	73900	74000	73900	6
443	20230609	135400	81106400	74000	74000	74000	74000	1
444	20230609	135300	81032400	73900	73900	73900	73900	0
445	20230609	135200	81032400	73900	73900	73900	73900	0
446	20230609	135100	81032400	73900	73900	73900	73900	0
447	20230609	135000	81032400	73900	73900	73900	73900	0
448	20230609	134900	81032400	73900	73900	73900	73900	0
449	20230609	134800	81032400	73900	73900	73900	73900	97
450	20230609	134700	73864100	73900	74000	74000	73900	8
451	20230609	134600	73272800	74000	74000	74000	74000	0
452	20230609	134500	73272800	74000	74000	74000	74000	0
453	20230609	134400	73272800	74000	74000	74000	74000	9
454	20230609	134300	72606800	74000	74000	74000	74000	18
455	20230609	134200	71274800	74200	74200	74200	74200	0
456	20230609	134100	71274800	74200	74200	74200	74200	0
457	20230609	134000	71274800	74200	74200	74200	74200	0
458	20230609	133900	71274800	74200	74200	74200	74200	2
459	20230609	133800	71126400	74200	74200	74200	74200	1
460	20230609	133700	71052200	74200	74200	74200	74200	2
461	20230609	133600	70903800	74200	74200	74200	74200	0
462	20230609	133500	70903800	74200	74200	74200	74200	0
463	20230609	133400	70903800	74200	74200	74200	74200	0
464	20230609	133300	70903800	74200	74200	74200	74200	0
465	20230609	133200	70903800	74200	74200	74200	74200	0
466	20230609	133100	70903800	74200	74200	74200	74200	1
467	20230609	133000	70829600	74200	74200	74200	74200	0
468	20230609	132900	70829600	74200	74200	74200	74200	0
469	20230609	132800	70829600	74200	74200	74200	74200	0
470	20230609	132700	70829600	74200	74200	74200	74200	1
471	20230609	132600	70755400	74200	74200	74200	74200	1
472	20230609	132500	70681200	74200	74200	74200	74200	0
473	20230609	132400	70681200	74200	74200	74200	74200	0
474	20230609	132300	70681200	74200	74200	74200	74200	1
475	20230609	132200	70607000	74200	74200	74200	74200	0
476	20230609	132100	70607000	74200	74200	74200	74200	0
477	20230609	132000	70607000	74200	74200	74200	74200	0
478	20230609	131900	70607000	74200	74200	74200	74200	2
479	20230609	131800	70458600	74000	74000	74000	74000	0
480	20230609	131700	70458600	74000	74000	74000	74000	0
481	20230609	131600	70458600	74000	74000	74000	74000	47
482	20230609	131500	66980600	74100	74000	74100	74000	10
483	20230609	131400	66240400	74100	74100	74100	74100	0
484	20230609	131300	66240400	74100	74100	74100	74100	1
485	20230609	131200	66166300	74100	74100	74100	74100	0
486	20230609	131100	66166300	74100	74100	74100	74100	0
487	20230609	131000	66166300	74100	74100	74100	74100	0
488	20230609	130900	66166300	74100	74100	74100	74100	0
489	20230609	130800	66166300	74100	74100	74100	74100	0
490	20230609	130700	66166300	74100	74100	74100	74100	1
491	20230609	130600	66092200	74000	74000	74000	74000	0
492	20230609	130500	66092200	74000	74000	74000	74000	80
493	20230609	130400	60172200	74200	74200	74200	74200	0
494	20230609	130300	60172200	74200	74200	74200	74200	0
495	20230609	130200	60172200	74200	74200	74200	74200	0
496	20230609	130100	60172200	74200	74200	74200	74200	0
497	20230609	130000	60172200	74200	74100	74200	74100	5
498	20230609	125900	59801500	74100	74100	74100	74100	0
499	20230609	125800	59801500	74100	74100	74100	74100	0
500	20230609	125700	59801500	74100	74100	74100	74100	0
501	20230609	125600	59801500	74100	74100	74100	74100	0
502	20230609	125500	59801500	74100	74100	74100	74100	0
503	20230609	125400	59801500	74100	74100	74100	74100	0
504	20230609	125300	59801500	74100	74100	74100	74100	0
505	20230609	125200	59801500	74100	74100	74100	74100	0
506	20230609	125100	59801500	74100	74100	74100	74100	0
507	20230609	125000	59801500	74100	74100	74100	74100	0
508	20230609	124900	59801500	74100	74100	74100	74100	0
509	20230609	124800	59801500	74100	74100	74100	74100	0
510	20230609	124700	59801500	74100	74100	74100	74100	0
511	20230609	124600	59801500	74100	74100	74100	74100	1
512	20230609	124500	59727400	74100	74100	74100	74100	0
513	20230609	124400	59727400	74100	74100	74100	74100	0
514	20230609	124300	59727400	74100	74100	74100	74100	1
515	20230609	124200	59653300	74100	74100	74100	74100	0
516	20230609	124100	59653300	74100	74100	74100	74100	0
517	20230609	124000	59653300	74100	74100	74100	74100	0
518	20230609	123900	59653300	74100	74100	74100	74100	0
519	20230609	123800	59653300	74100	74100	74100	74100	0
520	20230609	123700	59653300	74100	74100	74100	74100	0
521	20230609	123600	59653300	74100	74100	74100	74100	0
522	20230609	123500	59653300	74100	74100	74100	74100	0
523	20230609	123400	59653300	74100	74100	74100	74100	0
524	20230609	123300	59653300	74100	74100	74100	74100	3
525	20230609	123200	59431000	74100	74100	74100	74100	0
526	20230609	123100	59431000	74100	74100	74100	74100	0
527	20230609	123000	59431000	74100	74100	74100	74100	0
528	20230609	122900	59431000	74100	74100	74100	74100	67
529	20230609	122800	54466300	74000	74000	74000	74000	0
530	20230609	122700	54466300	74000	74000	74000	74000	0
531	20230609	122600	54466300	74000	74000	74000	74000	0
532	20230609	122500	54466300	74000	74000	74000	74000	0
533	20230609	122400	54466300	74000	74000	74000	74000	0
534	20230609	122300	54466300	74000	74000	74000	74000	0
535	20230609	122200	54466300	74000	74000	74000	74000	0
536	20230609	122100	54466300	74000	74000	74000	74000	0
537	20230609	122000	54466300	74000	74000	74000	74000	0
538	20230609	121900	54466300	74000	74000	74000	74000	0
539	20230609	121800	54466300	74000	74000	74000	74000	0
540	20230609	121700	54466300	74000	74000	74000	74000	1
541	20230609	121600	54392300	74100	74100	74100	74100	0
542	20230609	121500	54392300	74100	74100	74100	74100	0
543	20230609	121400	54392300	74100	74100	74100	74100	0
544	20230609	121300	54392300	74100	74100	74100	74100	0
545	20230609	121200	54392300	74100	74100	74100	74100	1
546	20230609	121100	54318200	74100	74100	74100	74100	0
547	20230609	121000	54318200	74100	74100	74100	74100	1
548	20230609	120900	54244100	74100	74100	74100	74100	0
549	20230609	120800	54244100	74100	74100	74100	74100	0
550	20230609	120700	54244100	74100	74100	74100	74100	0
551	20230609	120600	54244100	74100	74100	74100	74100	0
552	20230609	120500	54244100	74100	74100	74100	74100	0
553	20230609	120400	54244100	74100	74100	74100	74100	0
554	20230609	120300	54244100	74100	74100	74100	74100	0
555	20230609	120200	54244100	74100	74100	74100	74100	0
556	20230609	120100	54244100	74100	74100	74100	74100	1
557	20230609	120000	54170000	74200	74200	74200	74200	0
558	20230609	115900	54170000	74200	74200	74200	74200	0
559	20230609	115800	54170000	74200	74200	74200	74200	0
560	20230609	115700	54170000	74200	74200	74200	74200	0
561	20230609	115600	54170000	74200	74200	74200	74200	0
562	20230609	115500	54170000	74200	74200	74200	74200	0
563	20230609	115400	54170000	74200	74200	74200	74200	0
564	20230609	115300	54170000	74200	74200	74200	74200	1
565	20230609	115200	54095800	74100	74100	74100	74100	0
566	20230609	115100	54095800	74100	74100	74100	74100	99
567	20230609	115000	46759900	74100	74100	74100	74100	0
568	20230609	114900	46759900	74100	74100	74100	74100	0
569	20230609	114800	46759900	74100	74100	74100	74100	0
570	20230609	114700	46759900	74100	74100	74100	74100	0
571	20230609	114600	46759900	74100	74100	74100	74100	4
572	20230609	114500	46463500	74000	74000	74000	74000	0
573	20230609	114400	46463500	74000	74000	74000	74000	0
574	20230609	114300	46463500	74000	74000	74000	74000	0
575	20230609	114200	46463500	74000	74000	74000	74000	0
576	20230609	114100	46463500	74000	74000	74000	74000	0
577	20230609	114000	46463500	74000	74000	74000	74000	0
578	20230609	113900	46463500	74000	74000	74000	74000	0
579	20230609	113800	46463500	74000	74000	74000	74000	3
580	20230609	113700	46241500	74100	74100	74100	74100	0
581	20230609	113600	46241500	74100	74100	74100	74100	0
582	20230609	113500	46241500	74100	74100	74100	74100	0
583	20230609	113400	46241500	74100	74100	74100	74100	0
584	20230609	113300	46241500	74100	74100	74100	74100	2
585	20230609	113200	46093300	74100	74100	74100	74100	1
586	20230609	113100	46019200	74100	74100	74100	74100	0
587	20230609	113000	46019200	74100	74100	74100	74100	0
588	20230609	112900	46019200	74100	74100	74100	74100	0
589	20230609	112800	46019200	74100	74100	74100	74100	3
590	20230609	112700	45796900	74100	74100	74100	74100	0
591	20230609	112600	45796900	74100	74100	74100	74100	0
592	20230609	112500	45796900	74100	74100	74100	74100	0
593	20230609	112400	45796900	74100	74100	74100	74100	0
594	20230609	112300	45796900	74100	74100	74100	74100	0
595	20230609	112200	45796900	74100	74100	74100	74100	0
596	20230609	112100	45796900	74100	74100	74100	74100	0
597	20230609	112000	45796900	74100	74100	74100	74100	0
598	20230609	111900	45796900	74100	74100	74100	74100	0
599	20230609	111800	45796900	74100	74100	74100	74100	1
600	20230609	111700	45722800	74100	74100	74100	74100	0
601	20230609	111600	45722800	74100	74100	74100	74100	47
602	20230609	111500	42240100	74100	74100	74100	74100	0
603	20230609	111400	42240100	74100	74100	74100	74100	0
604	20230609	111300	42240100	74100	74100	74100	74100	0
605	20230609	111200	42240100	74100	74100	74100	74100	1
606	20230609	111100	42166000	74000	74000	74000	74000	0
607	20230609	111000	42166000	74000	74000	74000	74000	1
608	20230609	110900	42092000	73800	73800	73800	73800	0
609	20230609	110800	42092000	73800	73800	73800	73800	0
610	20230609	110700	42092000	73800	73800	73800	73800	0
611	20230609	110600	42092000	73800	73800	73800	73800	0
612	20230609	110500	42092000	73800	73800	73800	73800	0
613	20230609	110400	42092000	73800	73800	73800	73800	0
614	20230609	110300	42092000	73800	73800	73800	73800	0
615	20230609	110200	42092000	73800	73800	73800	73800	0
616	20230609	110100	42092000	73800	73800	73800	73800	1
617	20230609	110000	42018200	74100	74100	74100	74100	0
618	20230609	105900	42018200	74100	74100	74100	74100	0
619	20230609	105800	42018200	74100	74100	74100	74100	0
620	20230609	105700	42018200	74100	74100	74100	74100	0
621	20230609	105600	42018200	74100	74100	74100	74100	0
622	20230609	105500	42018200	74100	74100	74100	74100	0
623	20230609	105400	42018200	74100	74100	74100	74100	3
624	20230609	105300	41795900	74100	74100	74100	74100	0
625	20230609	105200	41795900	74100	74100	74100	74100	1
626	20230609	105100	41721800	73800	73800	73800	73800	0
627	20230609	105000	41721800	73800	73800	73800	73800	0
628	20230609	104900	41721800	73800	73900	73900	73800	6
629	20230609	104800	41278900	74100	74100	74100	74100	0
630	20230609	104700	41278900	74100	74100	74100	74100	1
631	20230609	104600	41204800	74100	74100	74100	74100	1
632	20230609	104500	41130700	73800	73800	73800	73800	0
633	20230609	104400	41130700	73800	73800	73800	73800	0
634	20230609	104300	41130700	73800	73800	73800	73800	0
635	20230609	104200	41130700	73800	73800	73800	73800	0
636	20230609	104100	41130700	73800	73800	73800	73800	0
637	20230609	104000	41130700	73800	73800	73800	73800	0
638	20230609	103900	41130700	73800	73800	73800	73800	0
639	20230609	103800	41130700	73800	73800	73800	73800	0
640	20230609	103700	41130700	73800	73800	73800	73800	0
641	20230609	103600	41130700	73800	73800	73800	73800	0
642	20230609	103500	41130700	73800	73800	73800	73800	0
643	20230609	103400	41130700	73800	73800	73800	73800	0
644	20230609	103300	41130700	73800	73800	73800	73800	1
645	20230609	103200	41056900	73800	73800	73800	73800	0
646	20230609	103100	41056900	73800	74000	74000	73800	4
647	20230609	103000	40761500	73800	73800	73800	73800	0
648	20230609	102900	40761500	73800	73800	73800	73800	0
649	20230609	102800	40761500	73800	73800	73800	73800	0
650	20230609	102700	40761500	73800	73900	73900	73800	10
651	20230609	102600	40023300	73800	73800	73800	73800	0
652	20230609	102500	40023300	73800	73800	73800	73800	3
653	20230609	102400	39801900	73800	73800	73800	73800	0
654	20230609	102300	39801900	73800	73800	73800	73800	1
655	20230609	102200	39728100	74100	74100	74100	74100	0
656	20230609	102100	39728100	74100	74100	74100	74100	0
657	20230609	102000	39728100	74100	74100	74100	74100	1
658	20230609	101900	39654000	74100	74100	74100	74100	0
659	20230609	101800	39654000	74100	74100	74100	74100	1
660	20230609	101700	39579900	74100	74100	74100	74100	5
661	20230609	101600	39209400	74100	74100	74100	74100	0
662	20230609	101500	39209400	74100	74100	74100	74100	0
663	20230609	101400	39209400	74100	74100	74100	74100	0
664	20230609	101300	39209400	74100	74100	74100	74100	0
665	20230609	101200	39209400	74100	74100	74100	74100	0
666	20230609	101100	39209400	74100	74100	74100	74100	0
667	20230609	101000	39209400	74100	74100	74100	74100	0
668	20230609	100900	39209400	74100	74100	74100	74100	0
669	20230609	100800	39209400	74100	74100	74100	74100	0
670	20230609	100700	39209400	74100	74100	74100	74100	0
671	20230609	100600	39209400	74100	73800	74100	73800	21
672	20230609	100500	37657200	73800	73800	73800	73800	1
673	20230609	100400	37583400	74000	74000	74000	74000	3
674	20230609	100300	37361400	74000	74000	74000	74000	0
675	20230609	100200	37361400	74000	74000	74000	74000	0
676	20230609	100100	37361400	74000	74000	74000	74000	5
677	20230609	100000	36991400	74000	74000	74000	74000	0
678	20230609	095900	36991400	74000	74000	74000	74000	6
679	20230609	095800	36547400	73800	73800	73800	73800	0
680	20230609	095700	36547400	73800	73800	73800	73800	0
681	20230609	095600	36547400	73800	73800	73800	73800	0
682	20230609	095500	36547400	73800	73800	73800	73800	0
683	20230609	095400	36547400	73800	73800	73800	73800	0
684	20230609	095300	36547400	73800	73800	73800	73800	0
685	20230609	095200	36547400	73800	73800	73800	73800	0
686	20230609	095100	36547400	73800	73800	73800	73800	0
687	20230609	095000	36547400	73800	73800	73800	73800	1
688	20230609	094900	36473600	73800	73800	73800	73800	11
689	20230609	094800	35661800	73800	73800	73800	73800	0
690	20230609	094700	35661800	73800	73800	73800	73800	0
691	20230609	094600	35661800	73800	73800	73800	73800	0
692	20230609	094500	35661800	73800	73800	73800	73800	50
693	20230609	094400	31971800	74100	74100	74100	74100	2
694	20230609	094300	31823600	73800	73800	73800	73800	0
695	20230609	094200	31823600	73800	73800	73800	73800	1
696	20230609	094100	31749800	73800	73800	73800	73800	0
697	20230609	094000	31749800	73800	73800	73800	73800	0
698	20230609	093900	31749800	73800	73800	73800	73800	0
699	20230609	093800	31749800	73800	73800	73800	73800	0
700	20230609	093700	31749800	73800	73800	73800	73800	0
701	20230609	093600	31749800	73800	74000	74000	73800	20
702	20230609	093500	30273000	74100	74100	74100	74100	1
703	20230609	093400	30198900	74100	74100	74100	74100	0
704	20230609	093300	30198900	74100	74100	74100	74100	1
705	20230609	093200	30124800	74100	74100	74100	74100	0
706	20230609	093100	30124800	74100	74100	74100	74100	0
707	20230609	093000	30124800	74100	74100	74100	74100	0
708	20230609	092900	30124800	74100	74100	74100	74100	0
709	20230609	092800	30124800	74100	74100	74100	74100	1
710	20230609	092700	30050700	74100	74100	74100	74100	5
711	20230609	092600	29680200	74100	74100	74100	74100	0
712	20230609	092500	29680200	74100	74100	74100	74100	0
713	20230609	092400	29680200	74100	74100	74100	74100	0
714	20230609	092300	29680200	74100	74100	74100	74100	0
715	20230609	092200	29680200	74100	74100	74100	74100	0
716	20230609	092100	29680200	74100	74100	74100	74100	2
717	20230609	092000	29532000	73800	73800	73800	73800	10
718	20230609	091900	28794000	73900	73900	73900	73900	5
719	20230609	091800	28424500	73800	73800	73800	73800	0
720	20230609	091700	28424500	73800	73800	73800	73800	0
721	20230609	091600	28424500	73800	73800	73800	73800	0
722	20230609	091500	28424500	73800	73800	73800	73800	0
723	20230609	091400	28424500	73800	73800	73800	73800	3
724	20230609	091300	28203100	73800	73800	73800	73800	0
725	20230609	091200	28203100	73800	73800	73800	73800	30
726	20230609	091100	25989100	73800	73800	73800	73800	0
727	20230609	091000	25989100	73800	73800	73800	73800	117
728	20230609	090900	17354500	73600	73700	73700	73600	20
729	20230609	090800	15881800	73700	73700	73700	73700	1
730	20230609	090700	15808100	73700	73700	73700	73700	60
731	20230609	090600	11386100	73900	73800	73900	73800	81
732	20230609	090500	5405200	73900	73900	73900	73900	13
733	20230609	090400	4444500	74100	74100	74100	74100	0
734	20230609	090300	4444500	74100	74100	74100	74100	50
735	20230609	090200	739500	74000	74000	74000	74000	0
736	20230609	090100	739500	74000	74000	74000	74000	4
737	20230609	090000	443500	74000	73900	74000	73900	6