KissMeData/107590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210800	43869300	99700	99700	99700	99700	22
3	20230607	210700	43869300	99700	99700	99700	99700	0
4	20230607	210600	43869300	99700	99700	99700	99700	0
5	20230607	210500	43869300	99700	99700	99700	99700	0
6	20230607	210400	43869300	99700	99700	99700	99700	0
7	20230607	210300	43869300	99700	99700	99700	99700	0
8	20230607	210200	43869300	99700	99700	99700	99700	0
9	20230607	210100	43869300	99700	99700	99700	99700	0
10	20230607	210000	43869300	99700	99700	99700	99700	0
11	20230607	205900	43869300	99700	99700	99700	99700	0
12	20230607	205800	43869300	99700	99700	99700	99700	0
13	20230607	205700	43869300	99700	99700	99700	99700	0
14	20230607	205600	43869300	99700	99700	99700	99700	0
15	20230607	205500	43869300	99700	99700	99700	99700	0
16	20230607	205400	43869300	99700	99700	99700	99700	0
17	20230607	205300	43869300	99700	99700	99700	99700	0
18	20230607	205200	43869300	99700	99700	99700	99700	0
19	20230607	205100	43869300	99700	99700	99700	99700	0
20	20230607	205000	43869300	99700	99700	99700	99700	0
21	20230607	204900	43869300	99700	99700	99700	99700	0
22	20230607	204800	43869300	99700	99700	99700	99700	0
23	20230607	204700	43869300	99700	99700	99700	99700	0
24	20230607	204600	43869300	99700	99700	99700	99700	0
25	20230607	204500	43869300	99700	99700	99700	99700	0
26	20230607	204400	43869300	99700	99700	99700	99700	0
27	20230607	204300	43869300	99700	99700	99700	99700	0
28	20230607	204200	43869300	99700	99700	99700	99700	0
29	20230607	204100	43869300	99700	99700	99700	99700	0
30	20230607	204000	43869300	99700	99700	99700	99700	0
31	20230607	203900	43869300	99700	99700	99700	99700	0
32	20230607	203800	43869300	99700	99700	99700	99700	22
33	20230607	203700	43869300	99700	99700	99700	99700	0
34	20230607	203600	43869300	99700	99700	99700	99700	0
35	20230607	203500	43869300	99700	99700	99700	99700	0
36	20230607	203400	43869300	99700	99700	99700	99700	0
37	20230607	203300	43869300	99700	99700	99700	99700	0
38	20230607	203200	43869300	99700	99700	99700	99700	0
39	20230607	203100	43869300	99700	99700	99700	99700	0
40	20230607	203000	43869300	99700	99700	99700	99700	0
41	20230607	202900	43869300	99700	99700	99700	99700	0
42	20230607	202800	43869300	99700	99700	99700	99700	0
43	20230607	202700	43869300	99700	99700	99700	99700	0
44	20230607	202600	43869300	99700	99700	99700	99700	0
45	20230607	202500	43869300	99700	99700	99700	99700	0
46	20230607	202400	43869300	99700	99700	99700	99700	0
47	20230607	202300	43869300	99700	99700	99700	99700	0
48	20230607	202200	43869300	99700	99700	99700	99700	0
49	20230607	202100	43869300	99700	99700	99700	99700	0
50	20230607	202000	43869300	99700	99700	99700	99700	0
51	20230607	201900	43869300	99700	99700	99700	99700	0
52	20230607	201800	43869300	99700	99700	99700	99700	0
53	20230607	201700	43869300	99700	99700	99700	99700	0
54	20230607	201600	43869300	99700	99700	99700	99700	0
55	20230607	201500	43869300	99700	99700	99700	99700	0
56	20230607	201400	43869300	99700	99700	99700	99700	0
57	20230607	201300	43869300	99700	99700	99700	99700	0
58	20230607	201200	43869300	99700	99700	99700	99700	0
59	20230607	201100	43869300	99700	99700	99700	99700	0
60	20230607	201000	43869300	99700	99700	99700	99700	0
61	20230607	200900	43869300	99700	99700	99700	99700	0
62	20230607	200800	43869300	99700	99700	99700	99700	22
63	20230607	200700	43869300	99700	99700	99700	99700	0
64	20230607	200600	43869300	99700	99700	99700	99700	0
65	20230607	200500	43869300	99700	99700	99700	99700	0
66	20230607	200400	43869300	99700	99700	99700	99700	0
67	20230607	200300	43869300	99700	99700	99700	99700	0
68	20230607	200200	43869300	99700	99700	99700	99700	0
69	20230607	200100	43869300	99700	99700	99700	99700	0
70	20230607	200000	43869300	99700	99700	99700	99700	0
71	20230607	195900	43869300	99700	99700	99700	99700	0
72	20230607	195800	43869300	99700	99700	99700	99700	0
73	20230607	195700	43869300	99700	99700	99700	99700	0
74	20230607	195600	43869300	99700	99700	99700	99700	0
75	20230607	195500	43869300	99700	99700	99700	99700	0
76	20230607	195400	43869300	99700	99700	99700	99700	0
77	20230607	195300	43869300	99700	99700	99700	99700	0
78	20230607	195200	43869300	99700	99700	99700	99700	0
79	20230607	195100	43869300	99700	99700	99700	99700	0
80	20230607	195000	43869300	99700	99700	99700	99700	0
81	20230607	194900	43869300	99700	99700	99700	99700	0
82	20230607	194800	43869300	99700	99700	99700	99700	0
83	20230607	194700	43869300	99700	99700	99700	99700	0
84	20230607	194600	43869300	99700	99700	99700	99700	0
85	20230607	194500	43869300	99700	99700	99700	99700	0
86	20230607	194400	43869300	99700	99700	99700	99700	0
87	20230607	194300	43869300	99700	99700	99700	99700	0
88	20230607	194200	43869300	99700	99700	99700	99700	0
89	20230607	194100	43869300	99700	99700	99700	99700	0
90	20230607	194000	43869300	99700	99700	99700	99700	0
91	20230607	193900	43869300	99700	99700	99700	99700	0
92	20230607	193800	43869300	99700	99700	99700	99700	22
93	20230607	193700	43869300	99700	99700	99700	99700	0
94	20230607	193600	43869300	99700	99700	99700	99700	0
95	20230607	193500	43869300	99700	99700	99700	99700	0
96	20230607	193400	43869300	99700	99700	99700	99700	0
97	20230607	193300	43869300	99700	99700	99700	99700	0
98	20230607	193200	43869300	99700	99700	99700	99700	0
99	20230607	193100	43869300	99700	99700	99700	99700	0
100	20230607	193000	43869300	99700	99700	99700	99700	0
101	20230607	192900	43869300	99700	99700	99700	99700	0
102	20230607	192800	43869300	99700	99700	99700	99700	0
103	20230607	192700	43869300	99700	99700	99700	99700	0
104	20230607	192600	43869300	99700	99700	99700	99700	0
105	20230607	192500	43869300	99700	99700	99700	99700	0
106	20230607	192400	43869300	99700	99700	99700	99700	0
107	20230607	192300	43869300	99700	99700	99700	99700	0
108	20230607	192200	43869300	99700	99700	99700	99700	0
109	20230607	192100	43869300	99700	99700	99700	99700	0
110	20230607	192000	43869300	99700	99700	99700	99700	0
111	20230607	191900	43869300	99700	99700	99700	99700	0
112	20230607	191800	43869300	99700	99700	99700	99700	0
113	20230607	191700	43869300	99700	99700	99700	99700	0
114	20230607	191600	43869300	99700	99700	99700	99700	0
115	20230607	191500	43869300	99700	99700	99700	99700	0
116	20230607	191400	43869300	99700	99700	99700	99700	0
117	20230607	191300	43869300	99700	99700	99700	99700	0
118	20230607	191200	43869300	99700	99700	99700	99700	0
119	20230607	191100	43869300	99700	99700	99700	99700	0
120	20230607	191000	43869300	99700	99700	99700	99700	0
121	20230607	190900	43869300	99700	99700	99700	99700	0
122	20230607	190800	43869300	99700	99700	99700	99700	22
123	20230607	190700	43869300	99700	99700	99700	99700	0
124	20230607	190600	43869300	99700	99700	99700	99700	0
125	20230607	190500	43869300	99700	99700	99700	99700	0
126	20230607	190400	43869300	99700	99700	99700	99700	0
127	20230607	190300	43869300	99700	99700	99700	99700	0
128	20230607	190200	43869300	99700	99700	99700	99700	0
129	20230607	190100	43869300	99700	99700	99700	99700	0
130	20230607	190000	43869300	99700	99700	99700	99700	0
131	20230607	185900	43869300	99700	99700	99700	99700	0
132	20230607	185800	43869300	99700	99700	99700	99700	0
133	20230607	185700	43869300	99700	99700	99700	99700	0
134	20230607	185600	43869300	99700	99700	99700	99700	0
135	20230607	185500	43869300	99700	99700	99700	99700	0
136	20230607	185400	43869300	99700	99700	99700	99700	0
137	20230607	185300	43869300	99700	99700	99700	99700	0
138	20230607	185200	43869300	99700	99700	99700	99700	0
139	20230607	185100	43869300	99700	99700	99700	99700	0
140	20230607	185000	43869300	99700	99700	99700	99700	0
141	20230607	184900	43869300	99700	99700	99700	99700	0
142	20230607	184800	43869300	99700	99700	99700	99700	0
143	20230607	184700	43869300	99700	99700	99700	99700	0
144	20230607	184600	43869300	99700	99700	99700	99700	0
145	20230607	184500	43869300	99700	99700	99700	99700	0
146	20230607	184400	43869300	99700	99700	99700	99700	0
147	20230607	184300	43869300	99700	99700	99700	99700	0
148	20230607	184200	43869300	99700	99700	99700	99700	0
149	20230607	184100	43869300	99700	99700	99700	99700	0
150	20230607	184000	43869300	99700	99700	99700	99700	0
151	20230607	183900	43869300	99700	99700	99700	99700	0
152	20230607	183800	43869300	99700	99700	99700	99700	22
153	20230607	183700	43869300	99700	99700	99700	99700	0
154	20230607	183600	43869300	99700	99700	99700	99700	0
155	20230607	183500	43869300	99700	99700	99700	99700	0
156	20230607	183400	43869300	99700	99700	99700	99700	0
157	20230607	183300	43869300	99700	99700	99700	99700	0
158	20230607	183200	43869300	99700	99700	99700	99700	0
159	20230607	183100	43869300	99700	99700	99700	99700	0
160	20230607	183000	43869300	99700	99700	99700	99700	0
161	20230607	182900	43869300	99700	99700	99700	99700	0
162	20230607	182800	43869300	99700	99700	99700	99700	0
163	20230607	182700	43869300	99700	99700	99700	99700	0
164	20230607	182600	43869300	99700	99700	99700	99700	0
165	20230607	182500	43869300	99700	99700	99700	99700	0
166	20230607	182400	43869300	99700	99700	99700	99700	0
167	20230607	182300	43869300	99700	99700	99700	99700	0
168	20230607	182200	43869300	99700	99700	99700	99700	0
169	20230607	182100	43869300	99700	99700	99700	99700	0
170	20230607	182000	43869300	99700	99700	99700	99700	0
171	20230607	181900	43869300	99700	99700	99700	99700	0
172	20230607	181800	43869300	99700	99700	99700	99700	0
173	20230607	181700	43869300	99700	99700	99700	99700	0
174	20230607	181600	43869300	99700	99700	99700	99700	0
175	20230607	181500	43869300	99700	99700	99700	99700	0
176	20230607	181400	43869300	99700	99700	99700	99700	0
177	20230607	181300	43869300	99700	99700	99700	99700	0
178	20230607	181200	43869300	99700	99700	99700	99700	0
179	20230607	181100	43869300	99700	99700	99700	99700	0
180	20230607	181000	43869300	99700	99700	99700	99700	0
181	20230607	180900	43869300	99700	99700	99700	99700	0
182	20230607	180800	43869300	99700	99700	99700	99700	22
183	20230607	180700	43869300	99700	99700	99700	99700	0
184	20230607	180600	43869300	99700	99700	99700	99700	0
185	20230607	180500	43869300	99700	99700	99700	99700	0
186	20230607	180400	43869300	99700	99700	99700	99700	0
187	20230607	180300	43869300	99700	99700	99700	99700	0
188	20230607	180200	43869300	99700	99700	99700	99700	0
189	20230607	180100	43869300	99700	99700	99700	99700	0
190	20230607	180000	43869300	99700	99700	99700	99700	0
191	20230607	175900	43869300	99700	99700	99700	99700	0
192	20230607	175800	43869300	99700	99700	99700	99700	0
193	20230607	175700	43869300	99700	99700	99700	99700	0
194	20230607	175600	43869300	99700	99700	99700	99700	0
195	20230607	175500	43869300	99700	99700	99700	99700	0
196	20230607	175400	43869300	99700	99700	99700	99700	0
197	20230607	175300	43869300	99700	99700	99700	99700	0
198	20230607	175200	43869300	99700	99700	99700	99700	0
199	20230607	175100	43869300	99700	99700	99700	99700	0
200	20230607	175000	43869300	99700	99700	99700	99700	0
201	20230607	174900	43869300	99700	99700	99700	99700	0
202	20230607	174800	43869300	99700	99700	99700	99700	0
203	20230607	174700	43869300	99700	99700	99700	99700	0
204	20230607	174600	43869300	99700	99700	99700	99700	0
205	20230607	174500	43869300	99700	99700	99700	99700	0
206	20230607	174400	43869300	99700	99700	99700	99700	0
207	20230607	174300	43869300	99700	99700	99700	99700	0
208	20230607	174200	43869300	99700	99700	99700	99700	0
209	20230607	174100	43869300	99700	99700	99700	99700	0
210	20230607	174000	43869300	99700	99700	99700	99700	0
211	20230607	173900	43869300	99700	99700	99700	99700	0
212	20230607	173800	43869300	99700	99700	99700	99700	22
213	20230607	173700	43869300	99700	99700	99700	99700	0
214	20230607	173600	43869300	99700	99700	99700	99700	0
215	20230607	173500	43869300	99700	99700	99700	99700	0
216	20230607	173400	43869300	99700	99700	99700	99700	0
217	20230607	173300	43869300	99700	99700	99700	99700	0
218	20230607	173200	43869300	99700	99700	99700	99700	0
219	20230607	173100	43869300	99700	99700	99700	99700	0
220	20230607	173000	43869300	99700	99700	99700	99700	0
221	20230607	172900	43869300	99700	99700	99700	99700	0
222	20230607	172800	43869300	99700	99700	99700	99700	0
223	20230607	172700	43869300	99700	99700	99700	99700	0
224	20230607	172600	43869300	99700	99700	99700	99700	0
225	20230607	172500	43869300	99700	99700	99700	99700	0
226	20230607	172400	43869300	99700	99700	99700	99700	0
227	20230607	172300	43869300	99700	99700	99700	99700	0
228	20230607	172200	43869300	99700	99700	99700	99700	0
229	20230607	172100	43869300	99700	99700	99700	99700	0
230	20230607	172000	43869300	99700	99700	99700	99700	0
231	20230607	171900	43869300	99700	99700	99700	99700	0
232	20230607	171800	43869300	99700	99700	99700	99700	0
233	20230607	171700	43869300	99700	99700	99700	99700	0
234	20230607	171600	43869300	99700	99700	99700	99700	0
235	20230607	171500	43869300	99700	99700	99700	99700	0
236	20230607	171400	43869300	99700	99700	99700	99700	0
237	20230607	171300	43869300	99700	99700	99700	99700	0
238	20230607	171200	43869300	99700	99700	99700	99700	0
239	20230607	171100	43869300	99700	99700	99700	99700	0
240	20230607	171000	43869300	99700	99700	99700	99700	0
241	20230607	170900	43869300	99700	99700	99700	99700	0
242	20230607	170800	43869300	99700	99700	99700	99700	22
243	20230607	170700	43869300	99700	99700	99700	99700	0
244	20230607	170600	43869300	99700	99700	99700	99700	0
245	20230607	170500	43869300	99700	99700	99700	99700	0
246	20230607	170400	43869300	99700	99700	99700	99700	0
247	20230607	170300	43869300	99700	99700	99700	99700	0
248	20230607	170200	43869300	99700	99700	99700	99700	0
249	20230607	170100	43869300	99700	99700	99700	99700	0
250	20230607	170000	43869300	99700	99700	99700	99700	0
251	20230607	165900	43869300	99700	99700	99700	99700	0
252	20230607	165800	43869300	99700	99700	99700	99700	0
253	20230607	165700	43869300	99700	99700	99700	99700	0
254	20230607	165600	43869300	99700	99700	99700	99700	0
255	20230607	165500	43869300	99700	99700	99700	99700	0
256	20230607	165400	43869300	99700	99700	99700	99700	0
257	20230607	165300	43869300	99700	99700	99700	99700	0
258	20230607	165200	43869300	99700	99700	99700	99700	0
259	20230607	165100	43869300	99700	99700	99700	99700	0
260	20230607	165000	43869300	99700	99700	99700	99700	0
261	20230607	164900	43869300	99700	99700	99700	99700	0
262	20230607	164800	43869300	99700	99700	99700	99700	0
263	20230607	164700	43869300	99700	99700	99700	99700	0
264	20230607	164600	43869300	99700	99700	99700	99700	0
265	20230607	164500	43869300	99700	99700	99700	99700	0
266	20230607	164400	43869300	99700	99700	99700	99700	0
267	20230607	164300	43869300	99700	99700	99700	99700	0
268	20230607	164200	43869300	99700	99700	99700	99700	0
269	20230607	164100	43869300	99700	99700	99700	99700	0
270	20230607	164000	43869300	99700	99700	99700	99700	0
271	20230607	163900	43869300	99700	99700	99700	99700	0
272	20230607	163800	43869300	99700	99700	99700	99700	22
273	20230607	163700	43869300	99700	99700	99700	99700	0
274	20230607	163600	43869300	99700	99700	99700	99700	0
275	20230607	163500	43869300	99700	99700	99700	99700	0
276	20230607	163400	43869300	99700	99700	99700	99700	0
277	20230607	163300	43869300	99700	99700	99700	99700	0
278	20230607	163200	43869300	99700	99700	99700	99700	0
279	20230607	163100	43869300	99700	99700	99700	99700	0
280	20230607	163000	43869300	99700	99700	99700	99700	0
281	20230607	162900	43869300	99700	99700	99700	99700	0
282	20230607	162800	43869300	99700	99700	99700	99700	0
283	20230607	162700	43869300	99700	99700	99700	99700	0
284	20230607	162600	43869300	99700	99700	99700	99700	0
285	20230607	162500	43869300	99700	99700	99700	99700	0
286	20230607	162400	43869300	99700	99700	99700	99700	0
287	20230607	162300	43869300	99700	99700	99700	99700	0
288	20230607	162200	43869300	99700	99700	99700	99700	0
289	20230607	162100	43869300	99700	99700	99700	99700	0
290	20230607	162000	43869300	99700	99700	99700	99700	0
291	20230607	161900	43869300	99700	99700	99700	99700	0
292	20230607	161800	43869300	99700	99700	99700	99700	0
293	20230607	161700	43869300	99700	99700	99700	99700	0
294	20230607	161600	43869300	99700	99700	99700	99700	0
295	20230607	161500	43869300	99700	99700	99700	99700	0
296	20230607	161400	43869300	99700	99700	99700	99700	0
297	20230607	161300	43869300	99700	99700	99700	99700	0
298	20230607	161200	43869300	99700	99700	99700	99700	0
299	20230607	161100	43869300	99700	99700	99700	99700	0
300	20230607	161000	43869300	99700	99700	99700	99700	0
301	20230607	160900	43869300	99700	99700	99700	99700	0
302	20230607	160800	43869300	99700	99700	99700	99700	22
303	20230607	160700	43869300	99700	99700	99700	99700	0
304	20230607	160600	43869300	99700	99700	99700	99700	0
305	20230607	160500	43869300	99700	99700	99700	99700	0
306	20230607	160400	43869300	99700	99700	99700	99700	0
307	20230607	160300	43869300	99700	99700	99700	99700	0
308	20230607	160200	43869300	99700	99700	99700	99700	0
309	20230607	160100	43869300	99700	99700	99700	99700	0
310	20230607	160000	43869300	99700	99700	99700	99700	0
311	20230607	155900	43869300	99700	99700	99700	99700	0
312	20230607	155800	43869300	99700	99700	99700	99700	0
313	20230607	155700	43869300	99700	99700	99700	99700	0
314	20230607	155600	43869300	99700	99700	99700	99700	0
315	20230607	155500	43869300	99700	99700	99700	99700	0
316	20230607	155400	43869300	99700	99700	99700	99700	0
317	20230607	155300	43869300	99700	99700	99700	99700	0
318	20230607	155200	43869300	99700	99700	99700	99700	0
319	20230607	155100	43869300	99700	99700	99700	99700	0
320	20230607	155000	43869300	99700	99700	99700	99700	0
321	20230607	154900	43869300	99700	99700	99700	99700	0
322	20230607	154800	43869300	99700	99700	99700	99700	0
323	20230607	154700	43869300	99700	99700	99700	99700	0
324	20230607	154600	43869300	99700	99700	99700	99700	0
325	20230607	154500	43869300	99700	99700	99700	99700	0
326	20230607	154400	43869300	99700	99700	99700	99700	0
327	20230607	154300	43869300	99700	99700	99700	99700	0
328	20230607	154200	43869300	99700	99700	99700	99700	0
329	20230607	154100	43869300	99700	99700	99700	99700	0
330	20230607	154000	43869300	99700	99700	99700	99700	0
331	20230607	153900	43869300	99700	99700	99700	99700	0
332	20230607	153800	43869300	99700	99700	99700	99700	22
333	20230607	153700	43869300	99700	99700	99700	99700	0
334	20230607	153600	43869300	99700	99700	99700	99700	0
335	20230607	153500	43869300	99700	99700	99700	99700	0
336	20230607	153400	43869300	99700	99700	99700	99700	0
337	20230607	153300	43869300	99700	99700	99700	99700	0
338	20230607	153200	43869300	99700	99700	99700	99700	0
339	20230607	153100	43869300	99700	99700	99700	99700	0
340	20230607	153000	43869300	99700	99700	99700	99700	22
341	20230607	152900	41675900	99400	99400	99400	99400	0
342	20230607	152800	41675900	99400	99400	99400	99400	0
343	20230607	152700	41675900	99400	99400	99400	99400	0
344	20230607	152600	41675900	99400	99400	99400	99400	0
345	20230607	152500	41675900	99400	99400	99400	99400	0
346	20230607	152400	41675900	99400	99400	99400	99400	0
347	20230607	152300	41675900	99400	99400	99400	99400	0
348	20230607	152200	41675900	99400	99400	99400	99400	0
349	20230607	152100	41675900	99400	99400	99400	99400	0
350	20230607	152000	41675900	99400	99400	99400	99400	0
351	20230607	151900	41675900	99400	99400	99400	99400	20
352	20230607	151800	39687900	99000	99000	99000	99000	0
353	20230607	151700	39687900	99000	99000	99000	99000	0
354	20230607	151600	39687900	99000	99000	99000	99000	0
355	20230607	151500	39687900	99000	99000	99000	99000	0
356	20230607	151400	39687900	99000	99000	99000	99000	0
357	20230607	151300	39687900	99000	99000	99000	99000	45
358	20230607	151200	35232900	98900	98900	98900	98900	0
359	20230607	151100	35232900	98900	98900	98900	98900	0
360	20230607	151000	35232900	98900	98900	98900	98900	1
361	20230607	150900	35134000	99000	99000	99000	99000	0
362	20230607	150800	35134000	99000	99000	99000	99000	0
363	20230607	150700	35134000	99000	99000	99000	99000	0
364	20230607	150600	35134000	99000	99000	99000	99000	0
365	20230607	150500	35134000	99000	99000	99000	99000	0
366	20230607	150400	35134000	99000	99000	99000	99000	0
367	20230607	150300	35134000	99000	99000	99000	99000	0
368	20230607	150200	35134000	99000	99000	99000	99000	1
369	20230607	150100	35035000	98900	98900	98900	98900	0
370	20230607	150000	35035000	98900	98900	98900	98900	2
371	20230607	145900	34837200	98900	98900	98900	98900	4
372	20230607	145800	34441600	98900	98900	98900	98900	1
373	20230607	145700	34342700	98900	98900	98900	98900	0
374	20230607	145600	34342700	98900	98900	98900	98900	2
375	20230607	145500	34144900	98900	98900	98900	98900	0
376	20230607	145400	34144900	98900	98900	98900	98900	1
377	20230607	145300	34046000	98900	98900	98900	98900	0
378	20230607	145200	34046000	98900	98900	98900	98900	2
379	20230607	145100	33848200	98900	98900	98900	98900	0
380	20230607	145000	33848200	98900	98900	98900	98900	2
381	20230607	144900	33650400	98900	98900	98900	98900	0
382	20230607	144800	33650400	98900	98900	98900	98900	0
383	20230607	144700	33650400	98900	98900	98900	98900	1
384	20230607	144600	33551500	98900	98900	98900	98900	0
385	20230607	144500	33551500	98900	98900	98900	98900	0
386	20230607	144400	33551500	98900	98900	98900	98900	0
387	20230607	144300	33551500	98900	98900	98900	98900	1
388	20230607	144200	33452600	98900	98900	98900	98900	0
389	20230607	144100	33452600	98900	98900	98900	98900	0
390	20230607	144000	33452600	98900	98900	98900	98900	0
391	20230607	143900	33452600	98900	98900	98900	98900	1
392	20230607	143800	33353700	98900	98900	98900	98900	0
393	20230607	143700	33353700	98900	98900	98900	98900	0
394	20230607	143600	33353700	98900	98900	98900	98900	0
395	20230607	143500	33353700	98900	98900	98900	98900	1
396	20230607	143400	33254800	98900	98900	98900	98900	0
397	20230607	143300	33254800	98900	98900	98900	98900	0
398	20230607	143200	33254800	98900	98900	98900	98900	0
399	20230607	143100	33254800	98900	98900	98900	98900	1
400	20230607	143000	33155900	98900	98900	98900	98900	0
401	20230607	142900	33155900	98900	98900	98900	98900	0
402	20230607	142800	33155900	98900	98900	98900	98900	0
403	20230607	142700	33155900	98900	98900	98900	98900	1
404	20230607	142600	33057000	98900	98900	98900	98900	0
405	20230607	142500	33057000	98900	98900	98900	98900	0
406	20230607	142400	33057000	98900	98900	98900	98900	1
407	20230607	142300	32958100	98900	98900	98900	98900	0
408	20230607	142200	32958100	98900	98900	98900	98900	0
409	20230607	142100	32958100	98900	98900	98900	98900	0
410	20230607	142000	32958100	98900	98900	98900	98900	1
411	20230607	141900	32859200	98900	98900	98900	98900	0
412	20230607	141800	32859200	98900	98900	98900	98900	0
413	20230607	141700	32859200	98900	98900	98900	98900	0
414	20230607	141600	32859200	98900	98900	98900	98900	1
415	20230607	141500	32760300	98900	98900	98900	98900	0
416	20230607	141400	32760300	98900	98900	98900	98900	0
417	20230607	141300	32760300	98900	98900	98900	98900	0
418	20230607	141200	32760300	98900	98900	98900	98900	1
419	20230607	141100	32661400	98900	98900	98900	98900	0
420	20230607	141000	32661400	98900	98900	98900	98900	0
421	20230607	140900	32661400	98900	98900	98900	98900	0
422	20230607	140800	32661400	98900	98900	98900	98900	10
423	20230607	140700	31672400	99000	99000	99000	99000	1
424	20230607	140600	31573400	99000	99000	99000	99000	0
425	20230607	140500	31573400	99000	99000	99000	99000	0
426	20230607	140400	31573400	99000	99000	99000	99000	0
427	20230607	140300	31573400	99000	99000	99000	99000	0
428	20230607	140200	31573400	99000	99000	99000	99000	0
429	20230607	140100	31573400	99000	99000	99000	99000	0
430	20230607	140000	31573400	99000	99000	99000	99000	0
431	20230607	135900	31573400	99000	99000	99000	99000	0
432	20230607	135800	31573400	99000	99000	99000	99000	0
433	20230607	135700	31573400	99000	99000	99000	99000	0
434	20230607	135600	31573400	99000	99000	99000	99000	0
435	20230607	135500	31573400	99000	99000	99000	99000	0
436	20230607	135400	31573400	99000	99000	99000	99000	0
437	20230607	135300	31573400	99000	99000	99000	99000	0
438	20230607	135200	31573400	99000	99000	99000	99000	0
439	20230607	135100	31573400	99000	99000	99000	99000	1
440	20230607	135000	31474400	99000	99000	99000	99000	0
441	20230607	134900	31474400	99000	99000	99000	99000	0
442	20230607	134800	31474400	99000	99000	99000	99000	0
443	20230607	134700	31474400	99000	99000	99000	99000	0
444	20230607	134600	31474400	99000	99000	99000	99000	0
445	20230607	134500	31474400	99000	99000	99000	99000	0
446	20230607	134400	31474400	99000	99000	99000	99000	0
447	20230607	134300	31474400	99000	99000	99000	99000	0
448	20230607	134200	31474400	99000	99000	99000	99000	0
449	20230607	134100	31474400	99000	99000	99000	99000	1
450	20230607	134000	31375400	98900	98900	98900	98900	1
451	20230607	133900	31276500	99000	99000	99000	99000	0
452	20230607	133800	31276500	99000	99000	99000	99000	0
453	20230607	133700	31276500	99000	99000	99000	99000	0
454	20230607	133600	31276500	99000	99000	99000	99000	0
455	20230607	133500	31276500	99000	99000	99000	99000	0
456	20230607	133400	31276500	99000	99000	99000	99000	0
457	20230607	133300	31276500	99000	99000	99000	99000	1
458	20230607	133200	31177500	99000	99000	99000	99000	0
459	20230607	133100	31177500	99000	99000	99000	99000	0
460	20230607	133000	31177500	99000	99000	99000	99000	0
461	20230607	132900	31177500	99000	99000	99000	99000	0
462	20230607	132800	31177500	99000	99000	99000	99000	1
463	20230607	132700	31078500	99000	99000	99000	99000	0
464	20230607	132600	31078500	99000	99000	99000	99000	0
465	20230607	132500	31078500	99000	99000	99000	99000	0
466	20230607	132400	31078500	99000	99000	99000	99000	0
467	20230607	132300	31078500	99000	99000	99000	99000	0
468	20230607	132200	31078500	99000	99000	99000	99000	0
469	20230607	132100	31078500	99000	99000	99000	99000	0
470	20230607	132000	31078500	99000	99000	99000	99000	0
471	20230607	131900	31078500	99000	99000	99000	99000	0
472	20230607	131800	31078500	99000	99000	99000	99000	0
473	20230607	131700	31078500	99000	99000	99000	99000	0
474	20230607	131600	31078500	99000	99000	99000	99000	0
475	20230607	131500	31078500	99000	99000	99000	99000	0
476	20230607	131400	31078500	99000	99000	99000	99000	0
477	20230607	131300	31078500	99000	99000	99000	99000	0
478	20230607	131200	31078500	99000	99000	99000	99000	0
479	20230607	131100	31078500	99000	99000	99000	99000	0
480	20230607	131000	31078500	99000	99000	99000	99000	0
481	20230607	130900	31078500	99000	99000	99000	99000	0
482	20230607	130800	31078500	99000	99000	99000	99000	0
483	20230607	130700	31078500	99000	99000	99000	99000	0
484	20230607	130600	31078500	99000	99000	99000	99000	0
485	20230607	130500	31078500	99000	99000	99000	99000	0
486	20230607	130400	31078500	99000	99000	99000	99000	0
487	20230607	130300	31078500	99000	99000	99000	99000	0
488	20230607	130200	31078500	99000	99000	99000	99000	1
489	20230607	130100	30979500	98600	98600	98600	98600	0
490	20230607	130000	30979500	98600	98600	98600	98600	0
491	20230607	125900	30979500	98600	98600	98600	98600	0
492	20230607	125800	30979500	98600	98600	98600	98600	0
493	20230607	125700	30979500	98600	98600	98600	98600	0
494	20230607	125600	30979500	98600	98600	98600	98600	0
495	20230607	125500	30979500	98600	98600	98600	98600	0
496	20230607	125400	30979500	98600	98600	98600	98600	0
497	20230607	125300	30979500	98600	98600	98600	98600	0
498	20230607	125200	30979500	98600	98600	98600	98600	0
499	20230607	125100	30979500	98600	98600	98600	98600	0
500	20230607	125000	30979500	98600	98600	98600	98600	0
501	20230607	124900	30979500	98600	98600	98600	98600	0
502	20230607	124800	30979500	98600	98600	98600	98600	0
503	20230607	124700	30979500	98600	98600	98600	98600	0
504	20230607	124600	30979500	98600	98600	98600	98600	0
505	20230607	124500	30979500	98600	98600	98600	98600	0
506	20230607	124400	30979500	98600	98600	98600	98600	0
507	20230607	124300	30979500	98600	98600	98600	98600	0
508	20230607	124200	30979500	98600	98600	98600	98600	0
509	20230607	124100	30979500	98600	98600	98600	98600	0
510	20230607	124000	30979500	98600	98600	98600	98600	0
511	20230607	123900	30979500	98600	98600	98600	98600	0
512	20230607	123800	30979500	98600	98600	98600	98600	0
513	20230607	123700	30979500	98600	98600	98600	98600	0
514	20230607	123600	30979500	98600	98600	98600	98600	0
515	20230607	123500	30979500	98600	98600	98600	98600	0
516	20230607	123400	30979500	98600	98600	98600	98600	0
517	20230607	123300	30979500	98600	98600	98600	98600	0
518	20230607	123200	30979500	98600	98600	98600	98600	0
519	20230607	123100	30979500	98600	98600	98600	98600	0
520	20230607	123000	30979500	98600	98600	98600	98600	0
521	20230607	122900	30979500	98600	98600	98600	98600	0
522	20230607	122800	30979500	98600	98600	98600	98600	0
523	20230607	122700	30979500	98600	98600	98600	98600	0
524	20230607	122600	30979500	98600	98600	98600	98600	0
525	20230607	122500	30979500	98600	98600	98600	98600	0
526	20230607	122400	30979500	98600	98600	98600	98600	0
527	20230607	122300	30979500	98600	98600	98600	98600	0
528	20230607	122200	30979500	98600	98600	98600	98600	0
529	20230607	122100	30979500	98600	98600	98600	98600	0
530	20230607	122000	30979500	98600	98600	98600	98600	0
531	20230607	121900	30979500	98600	98600	98600	98600	0
532	20230607	121800	30979500	98600	98600	98600	98600	0
533	20230607	121700	30979500	98600	98600	98600	98600	0
534	20230607	121600	30979500	98600	98600	98600	98600	0
535	20230607	121500	30979500	98600	98600	98600	98600	0
536	20230607	121400	30979500	98600	98600	98600	98600	0
537	20230607	121300	30979500	98600	98600	98600	98600	0
538	20230607	121200	30979500	98600	98600	98600	98600	0
539	20230607	121100	30979500	98600	98600	98600	98600	0
540	20230607	121000	30979500	98600	98600	98600	98600	0
541	20230607	120900	30979500	98600	98600	98600	98600	0
542	20230607	120800	30979500	98600	98600	98600	98600	0
543	20230607	120700	30979500	98600	98600	98600	98600	0
544	20230607	120600	30979500	98600	98600	98600	98600	0
545	20230607	120500	30979500	98600	98600	98600	98600	0
546	20230607	120400	30979500	98600	98600	98600	98600	0
547	20230607	120300	30979500	98600	98600	98600	98600	0
548	20230607	120200	30979500	98600	98600	98600	98600	0
549	20230607	120100	30979500	98600	98600	98600	98600	0
550	20230607	120000	30979500	98600	98600	98600	98600	0
551	20230607	115900	30979500	98600	98600	98600	98600	0
552	20230607	115800	30979500	98600	98600	98600	98600	0
553	20230607	115700	30979500	98600	98600	98600	98600	0
554	20230607	115600	30979500	98600	98600	98600	98600	0
555	20230607	115500	30979500	98600	98600	98600	98600	0
556	20230607	115400	30979500	98600	98600	98600	98600	0
557	20230607	115300	30979500	98600	98600	98600	98600	0
558	20230607	115200	30979500	98600	98600	98600	98600	0
559	20230607	115100	30979500	98600	98600	98600	98600	0
560	20230607	115000	30979500	98600	98600	98600	98600	0
561	20230607	114900	30979500	98600	98600	98600	98600	0
562	20230607	114800	30979500	98600	98600	98600	98600	0
563	20230607	114700	30979500	98600	98600	98600	98600	0
564	20230607	114600	30979500	98600	98600	98600	98600	0
565	20230607	114500	30979500	98600	98600	98600	98600	0
566	20230607	114400	30979500	98600	98600	98600	98600	0
567	20230607	114300	30979500	98600	98600	98600	98600	0
568	20230607	114200	30979500	98600	98600	98600	98600	0
569	20230607	114100	30979500	98600	98600	98600	98600	0
570	20230607	114000	30979500	98600	98600	98600	98600	0
571	20230607	113900	30979500	98600	98600	98600	98600	0
572	20230607	113800	30979500	98600	98600	98600	98600	10
573	20230607	113700	29993500	98600	98600	98600	98600	0
574	20230607	113600	29993500	98600	98600	98600	98600	0
575	20230607	113500	29993500	98600	98700	98700	98600	10
576	20230607	113400	29006900	98700	98700	98700	98700	0
577	20230607	113300	29006900	98700	98700	98700	98700	0
578	20230607	113200	29006900	98700	98700	98700	98700	0
579	20230607	113100	29006900	98700	98700	98700	98700	0
580	20230607	113000	29006900	98700	98700	98700	98700	0
581	20230607	112900	29006900	98700	98700	98700	98700	0
582	20230607	112800	29006900	98700	98700	98700	98700	0
583	20230607	112700	29006900	98700	98700	98700	98700	0
584	20230607	112600	29006900	98700	98700	98700	98700	0
585	20230607	112500	29006900	98700	98700	98700	98700	0
586	20230607	112400	29006900	98700	98700	98700	98700	5
587	20230607	112300	28513400	98600	98600	98600	98600	0
588	20230607	112200	28513400	98600	98600	98600	98600	0
589	20230607	112100	28513400	98600	98600	98600	98600	0
590	20230607	112000	28513400	98600	98600	98600	98600	0
591	20230607	111900	28513400	98600	98600	98600	98600	0
592	20230607	111800	28513400	98600	98600	98600	98600	0
593	20230607	111700	28513400	98600	98600	98600	98600	0
594	20230607	111600	28513400	98600	98600	98600	98600	0
595	20230607	111500	28513400	98600	98600	98600	98600	0
596	20230607	111400	28513400	98600	98600	98600	98600	0
597	20230607	111300	28513400	98600	98600	98600	98600	0
598	20230607	111200	28513400	98600	98600	98600	98600	0
599	20230607	111100	28513400	98600	98600	98600	98600	0
600	20230607	111000	28513400	98600	98600	98600	98600	0
601	20230607	110900	28513400	98600	98600	98600	98600	0
602	20230607	110800	28513400	98600	98600	98600	98600	0
603	20230607	110700	28513400	98600	98600	98600	98600	0
604	20230607	110600	28513400	98600	98600	98600	98600	0
605	20230607	110500	28513400	98600	98600	98600	98600	0
606	20230607	110400	28513400	98600	98600	98600	98600	0
607	20230607	110300	28513400	98600	98600	98600	98600	0
608	20230607	110200	28513400	98600	98600	98600	98600	0
609	20230607	110100	28513400	98600	98600	98600	98600	0
610	20230607	110000	28513400	98600	98600	98600	98600	0
611	20230607	105900	28513400	98600	98600	98600	98600	0
612	20230607	105800	28513400	98600	98600	98600	98600	0
613	20230607	105700	28513400	98600	98600	98600	98600	0
614	20230607	105600	28513400	98600	98600	98600	98600	0
615	20230607	105500	28513400	98600	98600	98600	98600	0
616	20230607	105400	28513400	98600	98600	98600	98600	0
617	20230607	105300	28513400	98600	98600	98600	98600	0
618	20230607	105200	28513400	98600	98600	98600	98600	0
619	20230607	105100	28513400	98600	98600	98600	98600	0
620	20230607	105000	28513400	98600	98600	98600	98600	0
621	20230607	104900	28513400	98600	98600	98600	98600	0
622	20230607	104800	28513400	98600	98600	98600	98600	0
623	20230607	104700	28513400	98600	98600	98600	98600	2
624	20230607	104600	28316200	99000	99000	99000	99000	0
625	20230607	104500	28316200	99000	99000	99000	99000	0
626	20230607	104400	28316200	99000	99000	99000	99000	0
627	20230607	104300	28316200	99000	99000	99000	99000	0
628	20230607	104200	28316200	99000	99000	99000	99000	0
629	20230607	104100	28316200	99000	99000	99000	99000	0
630	20230607	104000	28316200	99000	99000	99000	99000	0
631	20230607	103900	28316200	99000	99000	99000	99000	0
632	20230607	103800	28316200	99000	99000	99000	99000	0
633	20230607	103700	28316200	99000	99000	99000	99000	0
634	20230607	103600	28316200	99000	99000	99000	99000	0
635	20230607	103500	28316200	99000	99000	99000	99000	0
636	20230607	103400	28316200	99000	99000	99000	99000	0
637	20230607	103300	28316200	99000	99000	99000	99000	0
638	20230607	103200	28316200	99000	99000	99000	99000	0
639	20230607	103100	28316200	99000	99000	99000	99000	0
640	20230607	103000	28316200	99000	99000	99000	99000	0
641	20230607	102900	28316200	99000	99000	99000	99000	0
642	20230607	102800	28316200	99000	99000	99000	99000	0
643	20230607	102700	28316200	99000	99000	99000	99000	0
644	20230607	102600	28316200	99000	99000	99000	99000	0
645	20230607	102500	28316200	99000	99000	99000	99000	0
646	20230607	102400	28316200	99000	99000	99000	99000	0
647	20230607	102300	28316200	99000	99000	99000	99000	0
648	20230607	102200	28316200	99000	99000	99000	99000	0
649	20230607	102100	28316200	99000	99000	99000	99000	0
650	20230607	102000	28316200	99000	99000	99000	99000	0
651	20230607	101900	28316200	99000	99000	99000	99000	0
652	20230607	101800	28316200	99000	99000	99000	99000	0
653	20230607	101700	28316200	99000	99000	99000	99000	0
654	20230607	101600	28316200	99000	99000	99000	99000	0
655	20230607	101500	28316200	99000	99000	99000	99000	0
656	20230607	101400	28316200	99000	99000	99000	99000	0
657	20230607	101300	28316200	99000	99000	99000	99000	0
658	20230607	101200	28316200	99000	99000	99000	99000	0
659	20230607	101100	28316200	99000	99000	99000	99000	0
660	20230607	101000	28316200	99000	99000	99000	99000	0
661	20230607	100900	28316200	99000	99000	99000	99000	0
662	20230607	100800	28316200	99000	99000	99000	99000	0
663	20230607	100700	28316200	99000	99000	99000	99000	0
664	20230607	100600	28316200	99000	99000	99000	99000	0
665	20230607	100500	28316200	99000	99000	99000	99000	0
666	20230607	100400	28316200	99000	99000	99000	99000	0
667	20230607	100300	28316200	99000	99000	99000	99000	0
668	20230607	100200	28316200	99000	99000	99000	99000	0
669	20230607	100100	28316200	99000	99000	99000	99000	0
670	20230607	100000	28316200	99000	99000	99000	99000	1
671	20230607	095900	28217200	98500	98500	98500	98500	0
672	20230607	095800	28217200	98500	98500	98500	98500	0
673	20230607	095700	28217200	98500	98500	98500	98500	0
674	20230607	095600	28217200	98500	98500	98500	98500	0
675	20230607	095500	28217200	98500	98500	98500	98500	0
676	20230607	095400	28217200	98500	98500	98500	98500	0
677	20230607	095300	28217200	98500	98500	98500	98500	0
678	20230607	095200	28217200	98500	98500	98500	98500	0
679	20230607	095100	28217200	98500	98500	98500	98500	0
680	20230607	095000	28217200	98500	98500	98500	98500	0
681	20230607	094900	28217200	98500	98500	98500	98500	0
682	20230607	094800	28217200	98500	98500	98500	98500	0
683	20230607	094700	28217200	98500	98500	98500	98500	0
684	20230607	094600	28217200	98500	98500	98500	98500	0
685	20230607	094500	28217200	98500	98500	98500	98500	0
686	20230607	094400	28217200	98500	98500	98500	98500	0
687	20230607	094300	28217200	98500	98500	98500	98500	0
688	20230607	094200	28217200	98500	98500	98500	98500	0
689	20230607	094100	28217200	98500	98500	98500	98500	0
690	20230607	094000	28217200	98500	98500	98500	98500	0
691	20230607	093900	28217200	98500	98500	98500	98500	0
692	20230607	093800	28217200	98500	98500	98500	98500	0
693	20230607	093700	28217200	98500	98500	98500	98500	0
694	20230607	093600	28217200	98500	98500	98500	98500	0
695	20230607	093500	28217200	98500	98500	98500	98500	0
696	20230607	093400	28217200	98500	98500	98500	98500	0
697	20230607	093300	28217200	98500	98500	98500	98500	0
698	20230607	093200	28217200	98500	98500	98500	98500	0
699	20230607	093100	28217200	98500	98500	98500	98500	0
700	20230607	093000	28217200	98500	98500	98500	98500	0
701	20230607	092900	28217200	98500	98500	98500	98500	0
702	20230607	092800	28217200	98500	98600	98600	98500	32
703	20230607	092700	25062400	98700	98700	98700	98700	0
704	20230607	092600	25062400	98700	98700	98700	98700	1
705	20230607	092500	24963700	98700	98700	98700	98700	4
706	20230607	092400	24568900	98700	98700	98700	98700	61
707	20230607	092300	18548200	98700	98700	98700	98700	0
708	20230607	092200	18548200	98700	98700	98700	98700	0
709	20230607	092100	18548200	98700	98700	98700	98700	0
710	20230607	092000	18548200	98700	98700	98700	98700	0
711	20230607	091900	18548200	98700	98700	98700	98700	0
712	20230607	091800	18548200	98700	98700	98700	98700	0
713	20230607	091700	18548200	98700	98700	98700	98700	0
714	20230607	091600	18548200	98700	98700	98700	98700	0
715	20230607	091500	18548200	98700	98700	98700	98700	0
716	20230607	091400	18548200	98700	98700	98700	98700	0
717	20230607	091300	18548200	98700	98700	98700	98700	0
718	20230607	091200	18548200	98700	98700	98700	98700	1
719	20230607	091100	18449500	98700	98700	98700	98700	0
720	20230607	091000	18449500	98700	98700	98700	98700	0
721	20230607	090900	18449500	98700	98700	98700	98700	0
722	20230607	090800	18449500	98700	98700	98700	98700	0
723	20230607	090700	18449500	98700	98700	98700	98700	1
724	20230607	090600	18350800	98700	98700	98700	98700	13
725	20230607	090500	17067700	98700	98700	98700	98700	1
726	20230607	090400	16969000	99400	99400	99400	99400	0
727	20230607	090300	16969000	99400	99400	99400	99400	0
728	20230607	090200	16969000	99400	99400	99400	99400	0
729	20230607	090100	16969000	99400	99400	99400	99400	7
730	20230607	090000	16273200	99400	97600	99400	97600	166