KissMeData/109740/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194500	99122870	5480	5480	5480	5480	660
3	20230607	194400	99122870	5480	5480	5480	5480	0
4	20230607	194300	99122870	5480	5480	5480	5480	0
5	20230607	194200	99122870	5480	5480	5480	5480	0
6	20230607	194100	99122870	5480	5480	5480	5480	0
7	20230607	194000	99122870	5480	5480	5480	5480	0
8	20230607	193900	99122870	5480	5480	5480	5480	0
9	20230607	193800	99122870	5480	5480	5480	5480	0
10	20230607	193700	99122870	5480	5480	5480	5480	0
11	20230607	193600	99122870	5480	5480	5480	5480	0
12	20230607	193500	99122870	5480	5480	5480	5480	0
13	20230607	193400	99122870	5480	5480	5480	5480	0
14	20230607	193300	99122870	5480	5480	5480	5480	0
15	20230607	193200	99122870	5480	5480	5480	5480	0
16	20230607	193100	99122870	5480	5480	5480	5480	0
17	20230607	193000	99122870	5480	5480	5480	5480	0
18	20230607	192900	99122870	5480	5480	5480	5480	0
19	20230607	192800	99122870	5480	5480	5480	5480	0
20	20230607	192700	99122870	5480	5480	5480	5480	0
21	20230607	192600	99122870	5480	5480	5480	5480	0
22	20230607	192500	99122870	5480	5480	5480	5480	0
23	20230607	192400	99122870	5480	5480	5480	5480	0
24	20230607	192300	99122870	5480	5480	5480	5480	0
25	20230607	192200	99122870	5480	5480	5480	5480	0
26	20230607	192100	99122870	5480	5480	5480	5480	0
27	20230607	192000	99122870	5480	5480	5480	5480	0
28	20230607	191900	99122870	5480	5480	5480	5480	0
29	20230607	191800	99122870	5480	5480	5480	5480	0
30	20230607	191700	99122870	5480	5480	5480	5480	0
31	20230607	191600	99122870	5480	5480	5480	5480	0
32	20230607	191500	99122870	5480	5480	5480	5480	660
33	20230607	191400	99122870	5480	5480	5480	5480	0
34	20230607	191300	99122870	5480	5480	5480	5480	0
35	20230607	191200	99122870	5480	5480	5480	5480	0
36	20230607	191100	99122870	5480	5480	5480	5480	0
37	20230607	191000	99122870	5480	5480	5480	5480	0
38	20230607	190900	99122870	5480	5480	5480	5480	0
39	20230607	190800	99122870	5480	5480	5480	5480	0
40	20230607	190700	99122870	5480	5480	5480	5480	0
41	20230607	190600	99122870	5480	5480	5480	5480	0
42	20230607	190500	99122870	5480	5480	5480	5480	0
43	20230607	190400	99122870	5480	5480	5480	5480	0
44	20230607	190300	99122870	5480	5480	5480	5480	0
45	20230607	190200	99122870	5480	5480	5480	5480	0
46	20230607	190100	99122870	5480	5480	5480	5480	0
47	20230607	190000	99122870	5480	5480	5480	5480	0
48	20230607	185900	99122870	5480	5480	5480	5480	0
49	20230607	185800	99122870	5480	5480	5480	5480	0
50	20230607	185700	99122870	5480	5480	5480	5480	0
51	20230607	185600	99122870	5480	5480	5480	5480	0
52	20230607	185500	99122870	5480	5480	5480	5480	0
53	20230607	185400	99122870	5480	5480	5480	5480	0
54	20230607	185300	99122870	5480	5480	5480	5480	0
55	20230607	185200	99122870	5480	5480	5480	5480	0
56	20230607	185100	99122870	5480	5480	5480	5480	0
57	20230607	185000	99122870	5480	5480	5480	5480	0
58	20230607	184900	99122870	5480	5480	5480	5480	0
59	20230607	184800	99122870	5480	5480	5480	5480	0
60	20230607	184700	99122870	5480	5480	5480	5480	0
61	20230607	184600	99122870	5480	5480	5480	5480	0
62	20230607	184500	99122870	5480	5480	5480	5480	660
63	20230607	184400	99122870	5480	5480	5480	5480	0
64	20230607	184300	99122870	5480	5480	5480	5480	0
65	20230607	184200	99122870	5480	5480	5480	5480	0
66	20230607	184100	99122870	5480	5480	5480	5480	0
67	20230607	184000	99122870	5480	5480	5480	5480	0
68	20230607	183900	99122870	5480	5480	5480	5480	0
69	20230607	183800	99122870	5480	5480	5480	5480	0
70	20230607	183700	99122870	5480	5480	5480	5480	0
71	20230607	183600	99122870	5480	5480	5480	5480	0
72	20230607	183500	99122870	5480	5480	5480	5480	0
73	20230607	183400	99122870	5480	5480	5480	5480	0
74	20230607	183300	99122870	5480	5480	5480	5480	0
75	20230607	183200	99122870	5480	5480	5480	5480	0
76	20230607	183100	99122870	5480	5480	5480	5480	0
77	20230607	183000	99122870	5480	5480	5480	5480	0
78	20230607	182900	99122870	5480	5480	5480	5480	0
79	20230607	182800	99122870	5480	5480	5480	5480	0
80	20230607	182700	99122870	5480	5480	5480	5480	0
81	20230607	182600	99122870	5480	5480	5480	5480	0
82	20230607	182500	99122870	5480	5480	5480	5480	0
83	20230607	182400	99122870	5480	5480	5480	5480	0
84	20230607	182300	99122870	5480	5480	5480	5480	0
85	20230607	182200	99122870	5480	5480	5480	5480	0
86	20230607	182100	99122870	5480	5480	5480	5480	0
87	20230607	182000	99122870	5480	5480	5480	5480	0
88	20230607	181900	99122870	5480	5480	5480	5480	0
89	20230607	181800	99122870	5480	5480	5480	5480	0
90	20230607	181700	99122870	5480	5480	5480	5480	0
91	20230607	181600	99122870	5480	5480	5480	5480	0
92	20230607	181500	99122870	5480	5480	5480	5480	660
93	20230607	181400	99122870	5480	5480	5480	5480	0
94	20230607	181300	99122870	5480	5480	5480	5480	0
95	20230607	181200	99122870	5480	5480	5480	5480	0
96	20230607	181100	99122870	5480	5480	5480	5480	0
97	20230607	181000	99122870	5480	5480	5480	5480	0
98	20230607	180900	99122870	5480	5480	5480	5480	0
99	20230607	180800	99122870	5480	5480	5480	5480	0
100	20230607	180700	99122870	5480	5480	5480	5480	0
101	20230607	180600	99122870	5480	5480	5480	5480	0
102	20230607	180500	99122870	5480	5480	5480	5480	0
103	20230607	180400	99122870	5480	5480	5480	5480	0
104	20230607	180300	99122870	5480	5480	5480	5480	0
105	20230607	180200	99122870	5480	5480	5480	5480	0
106	20230607	180100	99122870	5480	5480	5480	5480	0
107	20230607	180000	99122870	5480	5480	5480	5480	0
108	20230607	175900	99122870	5480	5480	5480	5480	0
109	20230607	175800	99122870	5480	5480	5480	5480	0
110	20230607	175700	99122870	5480	5480	5480	5480	0
111	20230607	175600	99122870	5480	5480	5480	5480	0
112	20230607	175500	99122870	5480	5480	5480	5480	0
113	20230607	175400	99122870	5480	5480	5480	5480	0
114	20230607	175300	99122870	5480	5480	5480	5480	0
115	20230607	175200	99122870	5480	5480	5480	5480	0
116	20230607	175100	99122870	5480	5480	5480	5480	0
117	20230607	175000	99122870	5480	5480	5480	5480	0
118	20230607	174900	99122870	5480	5480	5480	5480	0
119	20230607	174800	99122870	5480	5480	5480	5480	0
120	20230607	174700	99122870	5480	5480	5480	5480	0
121	20230607	174600	99122870	5480	5480	5480	5480	0
122	20230607	174500	99122870	5480	5480	5480	5480	660
123	20230607	174400	99122870	5480	5480	5480	5480	0
124	20230607	174300	99122870	5480	5480	5480	5480	0
125	20230607	174200	99122870	5480	5480	5480	5480	0
126	20230607	174100	99122870	5480	5480	5480	5480	0
127	20230607	174000	99122870	5480	5480	5480	5480	0
128	20230607	173900	99122870	5480	5480	5480	5480	0
129	20230607	173800	99122870	5480	5480	5480	5480	0
130	20230607	173700	99122870	5480	5480	5480	5480	0
131	20230607	173600	99122870	5480	5480	5480	5480	0
132	20230607	173500	99122870	5480	5480	5480	5480	0
133	20230607	173400	99122870	5480	5480	5480	5480	0
134	20230607	173300	99122870	5480	5480	5480	5480	0
135	20230607	173200	99122870	5480	5480	5480	5480	0
136	20230607	173100	99122870	5480	5480	5480	5480	0
137	20230607	173000	99122870	5480	5480	5480	5480	0
138	20230607	172900	99122870	5480	5480	5480	5480	0
139	20230607	172800	99122870	5480	5480	5480	5480	0
140	20230607	172700	99122870	5480	5480	5480	5480	0
141	20230607	172600	99122870	5480	5480	5480	5480	0
142	20230607	172500	99122870	5480	5480	5480	5480	0
143	20230607	172400	99122870	5480	5480	5480	5480	0
144	20230607	172300	99122870	5480	5480	5480	5480	0
145	20230607	172200	99122870	5480	5480	5480	5480	0
146	20230607	172100	99122870	5480	5480	5480	5480	0
147	20230607	172000	99122870	5480	5480	5480	5480	0
148	20230607	171900	99122870	5480	5480	5480	5480	0
149	20230607	171800	99122870	5480	5480	5480	5480	0
150	20230607	171700	99122870	5480	5480	5480	5480	0
151	20230607	171600	99122870	5480	5480	5480	5480	0
152	20230607	171500	99122870	5480	5480	5480	5480	660
153	20230607	171400	99122870	5480	5480	5480	5480	0
154	20230607	171300	99122870	5480	5480	5480	5480	0
155	20230607	171200	99122870	5480	5480	5480	5480	0
156	20230607	171100	99122870	5480	5480	5480	5480	0
157	20230607	171000	99122870	5480	5480	5480	5480	0
158	20230607	170900	99122870	5480	5480	5480	5480	0
159	20230607	170800	99122870	5480	5480	5480	5480	0
160	20230607	170700	99122870	5480	5480	5480	5480	0
161	20230607	170600	99122870	5480	5480	5480	5480	0
162	20230607	170500	99122870	5480	5480	5480	5480	0
163	20230607	170400	99122870	5480	5480	5480	5480	0
164	20230607	170300	99122870	5480	5480	5480	5480	0
165	20230607	170200	99122870	5480	5480	5480	5480	0
166	20230607	170100	99122870	5480	5480	5480	5480	0
167	20230607	170000	99122870	5480	5480	5480	5480	0
168	20230607	165900	99122870	5480	5480	5480	5480	0
169	20230607	165800	99122870	5480	5480	5480	5480	0
170	20230607	165700	99122870	5480	5480	5480	5480	0
171	20230607	165600	99122870	5480	5480	5480	5480	0
172	20230607	165500	99122870	5480	5480	5480	5480	0
173	20230607	165400	99122870	5480	5480	5480	5480	0
174	20230607	165300	99122870	5480	5480	5480	5480	0
175	20230607	165200	99122870	5480	5480	5480	5480	0
176	20230607	165100	99122870	5480	5480	5480	5480	0
177	20230607	165000	99122870	5480	5480	5480	5480	0
178	20230607	164900	99122870	5480	5480	5480	5480	0
179	20230607	164800	99122870	5480	5480	5480	5480	0
180	20230607	164700	99122870	5480	5480	5480	5480	0
181	20230607	164600	99122870	5480	5480	5480	5480	0
182	20230607	164500	99122870	5480	5480	5480	5480	660
183	20230607	164400	99122870	5480	5480	5480	5480	0
184	20230607	164300	99122870	5480	5480	5480	5480	0
185	20230607	164200	99122870	5480	5480	5480	5480	0
186	20230607	164100	99122870	5480	5480	5480	5480	0
187	20230607	164000	99122870	5480	5480	5480	5480	0
188	20230607	163900	99122870	5480	5480	5480	5480	0
189	20230607	163800	99122870	5480	5480	5480	5480	0
190	20230607	163700	99122870	5480	5480	5480	5480	0
191	20230607	163600	99122870	5480	5480	5480	5480	0
192	20230607	163500	99122870	5480	5480	5480	5480	0
193	20230607	163400	99122870	5480	5480	5480	5480	0
194	20230607	163300	99122870	5480	5480	5480	5480	0
195	20230607	163200	99122870	5480	5480	5480	5480	0
196	20230607	163100	99122870	5480	5480	5480	5480	0
197	20230607	163000	99122870	5480	5480	5480	5480	0
198	20230607	162900	99122870	5480	5480	5480	5480	0
199	20230607	162800	99122870	5480	5480	5480	5480	0
200	20230607	162700	99122870	5480	5480	5480	5480	0
201	20230607	162600	99122870	5480	5480	5480	5480	0
202	20230607	162500	99122870	5480	5480	5480	5480	0
203	20230607	162400	99122870	5480	5480	5480	5480	0
204	20230607	162300	99122870	5480	5480	5480	5480	0
205	20230607	162200	99122870	5480	5480	5480	5480	0
206	20230607	162100	99122870	5480	5480	5480	5480	0
207	20230607	162000	99122870	5480	5480	5480	5480	0
208	20230607	161900	99122870	5480	5480	5480	5480	0
209	20230607	161800	99122870	5480	5480	5480	5480	0
210	20230607	161700	99122870	5480	5480	5480	5480	0
211	20230607	161600	99122870	5480	5480	5480	5480	0
212	20230607	161500	99122870	5480	5480	5480	5480	660
213	20230607	161400	99122870	5480	5480	5480	5480	0
214	20230607	161300	99122870	5480	5480	5480	5480	0
215	20230607	161200	99122870	5480	5480	5480	5480	0
216	20230607	161100	99122870	5480	5480	5480	5480	0
217	20230607	161000	99122870	5480	5480	5480	5480	0
218	20230607	160900	99122870	5480	5480	5480	5480	0
219	20230607	160800	99122870	5480	5480	5480	5480	0
220	20230607	160700	99122870	5480	5480	5480	5480	0
221	20230607	160600	99122870	5480	5480	5480	5480	0
222	20230607	160500	99122870	5480	5480	5480	5480	0
223	20230607	160400	99122870	5480	5480	5480	5480	0
224	20230607	160300	99122870	5480	5480	5480	5480	0
225	20230607	160200	99122870	5480	5480	5480	5480	0
226	20230607	160100	99122870	5480	5480	5480	5480	0
227	20230607	160000	99122870	5480	5480	5480	5480	0
228	20230607	155900	99122870	5480	5480	5480	5480	0
229	20230607	155800	99122870	5480	5480	5480	5480	0
230	20230607	155700	99122870	5480	5480	5480	5480	0
231	20230607	155600	99122870	5480	5480	5480	5480	0
232	20230607	155500	99122870	5480	5480	5480	5480	0
233	20230607	155400	99122870	5480	5480	5480	5480	0
234	20230607	155300	99122870	5480	5480	5480	5480	0
235	20230607	155200	99122870	5480	5480	5480	5480	0
236	20230607	155100	99122870	5480	5480	5480	5480	0
237	20230607	155000	99122870	5480	5480	5480	5480	0
238	20230607	154900	99122870	5480	5480	5480	5480	0
239	20230607	154800	99122870	5480	5480	5480	5480	0
240	20230607	154700	99122870	5480	5480	5480	5480	0
241	20230607	154600	99122870	5480	5480	5480	5480	0
242	20230607	154500	99122870	5480	5480	5480	5480	660
243	20230607	154400	99122870	5480	5480	5480	5480	0
244	20230607	154300	99122870	5480	5480	5480	5480	0
245	20230607	154200	99122870	5480	5480	5480	5480	0
246	20230607	154100	99122870	5480	5480	5480	5480	0
247	20230607	154000	99122870	5480	5480	5480	5480	0
248	20230607	153900	99122870	5480	5480	5480	5480	0
249	20230607	153800	99122870	5480	5480	5480	5480	0
250	20230607	153700	99122870	5480	5480	5480	5480	0
251	20230607	153600	99122870	5480	5480	5480	5480	0
252	20230607	153500	99122870	5480	5480	5480	5480	0
253	20230607	153400	99122870	5480	5480	5480	5480	0
254	20230607	153300	99122870	5480	5480	5480	5480	0
255	20230607	153200	99122870	5480	5480	5480	5480	0
256	20230607	153100	99122870	5480	5480	5480	5480	0
257	20230607	153000	99122870	5480	5480	5480	5480	660
258	20230607	152900	95506070	5480	5480	5480	5480	0
259	20230607	152800	95506070	5480	5480	5480	5480	0
260	20230607	152700	95506070	5480	5480	5480	5480	0
261	20230607	152600	95506070	5480	5480	5480	5480	0
262	20230607	152500	95506070	5480	5480	5480	5480	0
263	20230607	152400	95506070	5480	5480	5480	5480	0
264	20230607	152300	95506070	5480	5480	5480	5480	0
265	20230607	152200	95506070	5480	5480	5480	5480	0
266	20230607	152100	95506070	5480	5480	5480	5480	0
267	20230607	152000	95506070	5480	5480	5480	5480	0
268	20230607	151900	95506070	5480	5480	5480	5480	0
269	20230607	151800	95506070	5480	5480	5480	5480	0
270	20230607	151700	95506070	5480	5460	5480	5450	601
271	20230607	151600	92227160	5480	5480	5480	5480	1
272	20230607	151500	92221680	5460	5460	5460	5460	30
273	20230607	151400	92057880	5480	5480	5480	5480	3
274	20230607	151300	92041440	5480	5480	5480	5480	2
275	20230607	151200	92030480	5460	5460	5460	5460	30
276	20230607	151100	91866680	5480	5460	5480	5460	11
277	20230607	151000	91806600	5480	5480	5480	5480	0
278	20230607	150900	91806600	5480	5480	5480	5480	0
279	20230607	150800	91806600	5480	5480	5480	5480	0
280	20230607	150700	91806600	5480	5480	5480	5480	0
281	20230607	150600	91806600	5480	5480	5480	5480	0
282	20230607	150500	91806600	5480	5480	5480	5480	0
283	20230607	150400	91806600	5480	5480	5480	5480	0
284	20230607	150300	91806600	5480	5480	5480	5480	0
285	20230607	150200	91806600	5480	5480	5480	5480	1
286	20230607	150100	91801120	5460	5460	5460	5460	0
287	20230607	150000	91801120	5460	5460	5460	5460	0
288	20230607	145900	91801120	5460	5460	5460	5460	0
289	20230607	145800	91801120	5460	5460	5460	5460	0
290	20230607	145700	91801120	5460	5460	5460	5460	0
291	20230607	145600	91801120	5460	5460	5460	5460	471
292	20230607	145500	89229460	5470	5470	5470	5470	0
293	20230607	145400	89229460	5470	5470	5470	5470	0
294	20230607	145300	89229460	5470	5470	5470	5470	75
295	20230607	145200	88819210	5480	5480	5480	5480	1
296	20230607	145100	88813730	5470	5470	5470	5470	0
297	20230607	145000	88813730	5470	5470	5470	5470	0
298	20230607	144900	88813730	5470	5470	5470	5470	9
299	20230607	144800	88764500	5470	5470	5470	5470	0
300	20230607	144700	88764500	5470	5470	5470	5470	0
301	20230607	144600	88764500	5470	5470	5470	5470	0
302	20230607	144500	88764500	5470	5470	5470	5470	0
303	20230607	144400	88764500	5470	5470	5470	5470	1
304	20230607	144300	88759030	5460	5460	5460	5460	100
305	20230607	144200	88213030	5480	5480	5480	5480	0
306	20230607	144100	88213030	5480	5480	5480	5480	0
307	20230607	144000	88213030	5480	5480	5480	5480	0
308	20230607	143900	88213030	5480	5480	5480	5480	0
309	20230607	143800	88213030	5480	5480	5480	5480	0
310	20230607	143700	88213030	5480	5480	5480	5480	0
311	20230607	143600	88213030	5480	5480	5480	5480	0
312	20230607	143500	88213030	5480	5480	5480	5480	0
313	20230607	143400	88213030	5480	5480	5480	5480	0
314	20230607	143300	88213030	5480	5480	5480	5480	0
315	20230607	143200	88213030	5480	5480	5480	5480	0
316	20230607	143100	88213030	5480	5480	5480	5480	0
317	20230607	143000	88213030	5480	5480	5480	5480	0
318	20230607	142900	88213030	5480	5480	5480	5480	0
319	20230607	142800	88213030	5480	5480	5480	5480	0
320	20230607	142700	88213030	5480	5480	5480	5480	1
321	20230607	142600	88207550	5470	5470	5470	5470	0
322	20230607	142500	88207550	5470	5470	5470	5470	0
323	20230607	142400	88207550	5470	5470	5470	5470	996
324	20230607	142300	82759430	5470	5470	5470	5470	0
325	20230607	142200	82759430	5470	5470	5470	5470	0
326	20230607	142100	82759430	5470	5470	5470	5470	0
327	20230607	142000	82759430	5470	5480	5480	5470	110
328	20230607	141900	82157650	5480	5480	5480	5480	0
329	20230607	141800	82157650	5480	5480	5480	5480	0
330	20230607	141700	82157650	5480	5480	5480	5480	0
331	20230607	141600	82157650	5480	5480	5480	5480	0
332	20230607	141500	82157650	5480	5480	5480	5480	0
333	20230607	141400	82157650	5480	5480	5480	5480	2
334	20230607	141300	82146690	5480	5480	5480	5480	0
335	20230607	141200	82146690	5480	5480	5480	5480	0
336	20230607	141100	82146690	5480	5480	5480	5480	1
337	20230607	141000	82141210	5480	5480	5480	5480	0
338	20230607	140900	82141210	5480	5480	5480	5480	0
339	20230607	140800	82141210	5480	5480	5480	5480	10
340	20230607	140700	82086410	5480	5480	5480	5480	0
341	20230607	140600	82086410	5480	5480	5480	5480	0
342	20230607	140500	82086410	5480	5480	5480	5480	0
343	20230607	140400	82086410	5480	5480	5480	5480	0
344	20230607	140300	82086410	5480	5480	5480	5480	0
345	20230607	140200	82086410	5480	5480	5480	5480	0
346	20230607	140100	82086410	5480	5480	5480	5480	0
347	20230607	140000	82086410	5480	5480	5480	5480	0
348	20230607	135900	82086410	5480	5480	5480	5480	0
349	20230607	135800	82086410	5480	5480	5480	5480	0
350	20230607	135700	82086410	5480	5480	5480	5480	0
351	20230607	135600	82086410	5480	5480	5480	5480	0
352	20230607	135500	82086410	5480	5480	5480	5480	1
353	20230607	135400	82080930	5470	5470	5470	5470	0
354	20230607	135300	82080930	5470	5480	5480	5470	519
355	20230607	135200	79237000	5490	5490	5490	5490	0
356	20230607	135100	79237000	5490	5490	5490	5490	0
357	20230607	135000	79237000	5490	5490	5490	5490	0
358	20230607	134900	79237000	5490	5490	5490	5490	3
359	20230607	134800	79220530	5470	5470	5470	5470	0
360	20230607	134700	79220530	5470	5470	5470	5470	860
361	20230607	134600	74516330	5480	5480	5480	5480	0
362	20230607	134500	74516330	5480	5480	5480	5480	0
363	20230607	134400	74516330	5480	5480	5480	5480	0
364	20230607	134300	74516330	5480	5480	5480	5480	193
365	20230607	134200	73458690	5490	5490	5490	5490	0
366	20230607	134100	73458690	5490	5490	5490	5490	0
367	20230607	134000	73458690	5490	5490	5490	5490	0
368	20230607	133900	73458690	5490	5490	5490	5490	4
369	20230607	133800	73436730	5490	5490	5490	5490	1
370	20230607	133700	73431240	5490	5490	5490	5490	0
371	20230607	133600	73431240	5490	5490	5490	5490	0
372	20230607	133500	73431240	5490	5490	5490	5490	0
373	20230607	133400	73431240	5490	5490	5490	5490	0
374	20230607	133300	73431240	5490	5490	5490	5490	0
375	20230607	133200	73431240	5490	5490	5490	5490	0
376	20230607	133100	73431240	5490	5490	5490	5490	0
377	20230607	133000	73431240	5490	5490	5490	5490	0
378	20230607	132900	73431240	5490	5490	5490	5490	1
379	20230607	132800	73425750	5460	5460	5460	5460	0
380	20230607	132700	73425750	5460	5460	5460	5460	0
381	20230607	132600	73425750	5460	5460	5460	5460	1
382	20230607	132500	73420290	5490	5490	5490	5490	0
383	20230607	132400	73420290	5490	5490	5490	5490	0
384	20230607	132300	73420290	5490	5490	5490	5490	0
385	20230607	132200	73420290	5490	5490	5490	5490	0
386	20230607	132100	73420290	5490	5490	5490	5490	0
387	20230607	132000	73420290	5490	5490	5490	5490	0
388	20230607	131900	73420290	5490	5490	5490	5490	0
389	20230607	131800	73420290	5490	5490	5490	5490	0
390	20230607	131700	73420290	5490	5490	5490	5490	0
391	20230607	131600	73420290	5490	5490	5490	5490	0
392	20230607	131500	73420290	5490	5490	5490	5490	0
393	20230607	131400	73420290	5490	5490	5490	5490	0
394	20230607	131300	73420290	5490	5490	5490	5490	0
395	20230607	131200	73420290	5490	5490	5490	5490	4
396	20230607	131100	73398330	5490	5490	5490	5490	0
397	20230607	131000	73398330	5490	5490	5490	5490	0
398	20230607	130900	73398330	5490	5490	5490	5490	0
399	20230607	130800	73398330	5490	5490	5490	5490	0
400	20230607	130700	73398330	5490	5490	5490	5490	0
401	20230607	130600	73398330	5490	5490	5490	5490	0
402	20230607	130500	73398330	5490	5490	5490	5490	0
403	20230607	130400	73398330	5490	5490	5490	5490	0
404	20230607	130300	73398330	5490	5490	5490	5490	0
405	20230607	130200	73398330	5490	5490	5490	5490	0
406	20230607	130100	73398330	5490	5490	5490	5490	0
407	20230607	130000	73398330	5490	5490	5490	5490	0
408	20230607	125900	73398330	5490	5490	5490	5490	0
409	20230607	125800	73398330	5490	5490	5490	5490	0
410	20230607	125700	73398330	5490	5490	5490	5490	0
411	20230607	125600	73398330	5490	5490	5490	5490	0
412	20230607	125500	73398330	5490	5490	5490	5490	0
413	20230607	125400	73398330	5490	5490	5490	5490	0
414	20230607	125300	73398330	5490	5490	5490	5490	0
415	20230607	125200	73398330	5490	5490	5490	5490	0
416	20230607	125100	73398330	5490	5490	5490	5490	1
417	20230607	125000	73392840	5470	5470	5470	5470	161
418	20230607	124900	72512170	5480	5480	5480	5480	0
419	20230607	124800	72512170	5480	5480	5480	5480	0
420	20230607	124700	72512170	5480	5480	5480	5480	0
421	20230607	124600	72512170	5480	5480	5480	5480	0
422	20230607	124500	72512170	5480	5480	5480	5480	20
423	20230607	124400	72402570	5480	5480	5480	5480	0
424	20230607	124300	72402570	5480	5480	5480	5480	0
425	20230607	124200	72402570	5480	5480	5480	5480	0
426	20230607	124100	72402570	5480	5480	5480	5480	0
427	20230607	124000	72402570	5480	5480	5480	5480	1
428	20230607	123900	72397090	5460	5460	5460	5460	0
429	20230607	123800	72397090	5460	5460	5460	5460	0
430	20230607	123700	72397090	5460	5460	5460	5460	0
431	20230607	123600	72397090	5460	5460	5460	5460	0
432	20230607	123500	72397090	5460	5460	5460	5460	0
433	20230607	123400	72397090	5460	5460	5460	5460	0
434	20230607	123300	72397090	5460	5460	5460	5460	0
435	20230607	123200	72397090	5460	5460	5460	5460	140
436	20230607	123100	71632690	5470	5480	5480	5470	122
437	20230607	123000	70965180	5480	5480	5480	5480	0
438	20230607	122900	70965180	5480	5480	5480	5480	1
439	20230607	122800	70959700	5480	5480	5480	5480	0
440	20230607	122700	70959700	5480	5480	5480	5480	0
441	20230607	122600	70959700	5480	5480	5480	5480	0
442	20230607	122500	70959700	5480	5480	5480	5480	0
443	20230607	122400	70959700	5480	5480	5480	5480	0
444	20230607	122300	70959700	5480	5480	5480	5480	0
445	20230607	122200	70959700	5480	5480	5480	5480	0
446	20230607	122100	70959700	5480	5480	5480	5480	0
447	20230607	122000	70959700	5480	5480	5480	5480	0
448	20230607	121900	70959700	5480	5480	5480	5480	0
449	20230607	121800	70959700	5480	5480	5480	5480	0
450	20230607	121700	70959700	5480	5480	5480	5480	0
451	20230607	121600	70959700	5480	5480	5480	5480	0
452	20230607	121500	70959700	5480	5480	5480	5480	0
453	20230607	121400	70959700	5480	5480	5480	5480	0
454	20230607	121300	70959700	5480	5480	5480	5480	0
455	20230607	121200	70959700	5480	5480	5480	5480	0
456	20230607	121100	70959700	5480	5480	5480	5480	0
457	20230607	121000	70959700	5480	5480	5480	5480	0
458	20230607	120900	70959700	5480	5480	5480	5480	0
459	20230607	120800	70959700	5480	5480	5480	5480	0
460	20230607	120700	70959700	5480	5480	5480	5480	0
461	20230607	120600	70959700	5480	5480	5480	5480	0
462	20230607	120500	70959700	5480	5480	5480	5480	0
463	20230607	120400	70959700	5480	5480	5480	5480	0
464	20230607	120300	70959700	5480	5480	5480	5480	0
465	20230607	120200	70959700	5480	5480	5480	5480	0
466	20230607	120100	70959700	5480	5480	5480	5480	0
467	20230607	120000	70959700	5480	5470	5480	5470	144
468	20230607	115900	70171130	5470	5470	5470	5470	0
469	20230607	115800	70171130	5470	5470	5470	5470	0
470	20230607	115700	70171130	5470	5470	5470	5470	0
471	20230607	115600	70171130	5470	5470	5470	5470	0
472	20230607	115500	70171130	5470	5470	5470	5470	0
473	20230607	115400	70171130	5470	5470	5470	5470	0
474	20230607	115300	70171130	5470	5470	5470	5470	0
475	20230607	115200	70171130	5470	5470	5470	5470	0
476	20230607	115100	70171130	5470	5470	5470	5470	0
477	20230607	115000	70171130	5470	5470	5470	5470	0
478	20230607	114900	70171130	5470	5470	5470	5470	0
479	20230607	114800	70171130	5470	5470	5470	5470	0
480	20230607	114700	70171130	5470	5470	5470	5470	585
481	20230607	114600	66971180	5470	5470	5470	5470	0
482	20230607	114500	66971180	5470	5470	5470	5470	4
483	20230607	114400	66949300	5480	5480	5480	5480	0
484	20230607	114300	66949300	5480	5480	5480	5480	0
485	20230607	114200	66949300	5480	5480	5480	5480	0
486	20230607	114100	66949300	5480	5480	5480	5480	0
487	20230607	114000	66949300	5480	5480	5480	5480	0
488	20230607	113900	66949300	5480	5480	5480	5480	1
489	20230607	113800	66943820	5490	5490	5490	5490	0
490	20230607	113700	66943820	5490	5490	5490	5490	0
491	20230607	113600	66943820	5490	5490	5490	5490	0
492	20230607	113500	66943820	5490	5490	5490	5490	800
493	20230607	113400	62551820	5490	5490	5490	5490	0
494	20230607	113300	62551820	5490	5490	5490	5490	2
495	20230607	113200	62540840	5470	5470	5470	5470	94
496	20230607	113100	62026660	5490	5490	5490	5490	0
497	20230607	113000	62026660	5490	5490	5490	5490	0
498	20230607	112900	62026660	5490	5490	5490	5490	0
499	20230607	112800	62026660	5490	5490	5490	5490	0
500	20230607	112700	62026660	5490	5490	5490	5490	110
501	20230607	112600	61422760	5470	5470	5470	5470	0
502	20230607	112500	61422760	5470	5470	5470	5470	0
503	20230607	112400	61422760	5470	5470	5470	5470	0
504	20230607	112300	61422760	5470	5470	5470	5470	0
505	20230607	112200	61422760	5470	5470	5470	5470	251
506	20230607	112100	60049790	5460	5460	5460	5460	0
507	20230607	112000	60049790	5460	5460	5460	5460	0
508	20230607	111900	60049790	5460	5460	5460	5460	0
509	20230607	111800	60049790	5460	5460	5460	5460	0
510	20230607	111700	60049790	5460	5460	5460	5460	25
511	20230607	111600	59913290	5470	5470	5470	5470	61
512	20230607	111500	59579620	5490	5490	5490	5490	46
513	20230607	111400	59327080	5490	5500	5500	5490	1441
514	20230607	111300	51414840	5500	5500	5500	5500	300
515	20230607	111200	49764840	5490	5490	5490	5490	500
516	20230607	111100	47019840	5480	5480	5480	5480	0
517	20230607	111000	47019840	5480	5480	5480	5480	0
518	20230607	110900	47019840	5480	5480	5480	5480	0
519	20230607	110800	47019840	5480	5480	5480	5480	0
520	20230607	110700	47019840	5480	5480	5480	5480	0
521	20230607	110600	47019840	5480	5480	5480	5480	0
522	20230607	110500	47019840	5480	5480	5480	5480	101
523	20230607	110400	46466360	5480	5480	5480	5480	0
524	20230607	110300	46466360	5480	5480	5480	5480	1
525	20230607	110200	46460880	5470	5470	5470	5470	0
526	20230607	110100	46460880	5470	5470	5470	5470	0
527	20230607	110000	46460880	5470	5470	5470	5470	80
528	20230607	105900	46023280	5470	5470	5470	5470	0
529	20230607	105800	46023280	5470	5470	5470	5470	0
530	20230607	105700	46023280	5470	5470	5470	5470	0
531	20230607	105600	46023280	5470	5470	5470	5470	0
532	20230607	105500	46023280	5470	5470	5470	5470	0
533	20230607	105400	46023280	5470	5470	5470	5470	0
534	20230607	105300	46023280	5470	5470	5470	5470	0
535	20230607	105200	46023280	5470	5470	5470	5470	0
536	20230607	105100	46023280	5470	5470	5470	5470	0
537	20230607	105000	46023280	5470	5470	5470	5470	0
538	20230607	104900	46023280	5470	5470	5470	5470	0
539	20230607	104800	46023280	5470	5470	5470	5470	0
540	20230607	104700	46023280	5470	5470	5470	5470	0
541	20230607	104600	46023280	5470	5470	5470	5470	0
542	20230607	104500	46023280	5470	5470	5470	5470	0
543	20230607	104400	46023280	5470	5470	5470	5470	0
544	20230607	104300	46023280	5470	5470	5470	5470	0
545	20230607	104200	46023280	5470	5470	5470	5470	0
546	20230607	104100	46023280	5470	5470	5470	5470	0
547	20230607	104000	46023280	5470	5470	5470	5470	0
548	20230607	103900	46023280	5470	5450	5470	5450	38
549	20230607	103800	45815440	5470	5470	5470	5470	394
550	20230607	103700	43660260	5470	5470	5470	5470	0
551	20230607	103600	43660260	5470	5470	5470	5470	0
552	20230607	103500	43660260	5470	5470	5470	5470	0
553	20230607	103400	43660260	5470	5470	5470	5470	1
554	20230607	103300	43654790	5470	5470	5470	5470	1
555	20230607	103200	43649320	5440	5440	5440	5440	280
556	20230607	103100	42126120	5440	5460	5460	5440	500
557	20230607	103000	39403310	5480	5480	5480	5480	0
558	20230607	102900	39403310	5480	5480	5480	5480	0
559	20230607	102800	39403310	5480	5480	5480	5480	0
560	20230607	102700	39403310	5480	5480	5480	5480	0
561	20230607	102600	39403310	5480	5480	5480	5480	0
562	20230607	102500	39403310	5480	5480	5480	5480	0
563	20230607	102400	39403310	5480	5480	5480	5480	0
564	20230607	102300	39403310	5480	5480	5480	5480	0
565	20230607	102200	39403310	5480	5480	5480	5480	0
566	20230607	102100	39403310	5480	5480	5480	5480	0
567	20230607	102000	39403310	5480	5480	5480	5480	0
568	20230607	101900	39403310	5480	5480	5480	5480	0
569	20230607	101800	39403310	5480	5480	5480	5480	0
570	20230607	101700	39403310	5480	5480	5480	5480	0
571	20230607	101600	39403310	5480	5480	5480	5480	0
572	20230607	101500	39403310	5480	5480	5480	5480	0
573	20230607	101400	39403310	5480	5480	5480	5480	0
574	20230607	101300	39403310	5480	5480	5480	5480	0
575	20230607	101200	39403310	5480	5480	5480	5480	0
576	20230607	101100	39403310	5480	5480	5500	5480	788
577	20230607	101000	35078090	5480	5480	5480	5480	0
578	20230607	100900	35078090	5480	5480	5480	5480	0
579	20230607	100800	35078090	5480	5480	5480	5480	1
580	20230607	100700	35072610	5480	5470	5480	5470	68
581	20230607	100600	34700640	5470	5470	5470	5470	0
582	20230607	100500	34700640	5470	5470	5470	5470	0
583	20230607	100400	34700640	5470	5470	5470	5470	0
584	20230607	100300	34700640	5470	5470	5470	5470	1
585	20230607	100200	34695170	5460	5460	5460	5460	0
586	20230607	100100	34695170	5460	5460	5460	5460	110
587	20230607	100000	34094570	5440	5440	5440	5440	271
588	20230607	095900	32620330	5440	5440	5440	5440	0
589	20230607	095800	32620330	5440	5430	5440	5430	40
590	20230607	095700	32403100	5440	5440	5440	5440	0
591	20230607	095600	32403100	5440	5440	5440	5440	0
592	20230607	095500	32403100	5440	5440	5440	5440	0
593	20230607	095400	32403100	5440	5430	5440	5430	100
594	20230607	095300	31859730	5430	5410	5430	5410	614
595	20230607	095200	28531730	5420	5410	5420	5410	28
596	20230607	095100	28380240	5420	5420	5420	5420	0
597	20230607	095000	28380240	5420	5420	5420	5420	0
598	20230607	094900	28380240	5420	5420	5420	5420	0
599	20230607	094800	28380240	5420	5420	5420	5420	2
600	20230607	094700	28369400	5410	5410	5410	5410	500
601	20230607	094600	25664400	5420	5420	5420	5420	1
602	20230607	094500	25658980	5420	5410	5420	5410	169
603	20230607	094400	24744680	5420	5420	5420	5420	0
604	20230607	094300	24744680	5420	5420	5420	5420	0
605	20230607	094200	24744680	5420	5420	5420	5420	7
606	20230607	094100	24706740	5420	5420	5420	5420	8
607	20230607	094000	24663380	5410	5410	5410	5410	60
608	20230607	093900	24338780	5390	5390	5390	5390	1
609	20230607	093800	24333390	5410	5410	5410	5410	1
610	20230607	093700	24327980	5400	5400	5400	5400	0
611	20230607	093600	24327980	5400	5400	5400	5400	0
612	20230607	093500	24327980	5400	5400	5400	5400	44
613	20230607	093400	24090380	5400	5400	5400	5400	1456
614	20230607	093300	16227980	5410	5410	5410	5410	100
615	20230607	093200	15686980	5410	5410	5410	5410	225
616	20230607	093100	14469730	5410	5430	5430	5410	302
617	20230607	093000	12834130	5430	5440	5440	5430	644
618	20230607	092900	9335320	5460	5460	5460	5460	0
619	20230607	092800	9335320	5460	5460	5460	5460	1
620	20230607	092700	9329860	5430	5430	5430	5430	266
621	20230607	092600	7885480	5440	5450	5450	5440	411
622	20230607	092500	5649130	5460	5460	5460	5460	0
623	20230607	092400	5649130	5460	5460	5460	5460	0
624	20230607	092300	5649130	5460	5460	5460	5460	0
625	20230607	092200	5649130	5460	5460	5470	5460	68
626	20230607	092100	5277350	5470	5470	5470	5470	0
627	20230607	092000	5277350	5470	5470	5470	5470	0
628	20230607	091900	5277350	5470	5470	5470	5470	0
629	20230607	091800	5277350	5470	5470	5470	5470	0
630	20230607	091700	5277350	5470	5470	5470	5470	0
631	20230607	091600	5277350	5470	5470	5470	5470	0
632	20230607	091500	5277350	5470	5470	5470	5470	2
633	20230607	091400	5266410	5460	5470	5470	5460	505
634	20230607	091300	2505280	5470	5470	5470	5470	0
635	20230607	091200	2505280	5470	5470	5470	5470	0
636	20230607	091100	2505280	5470	5470	5470	5470	0
637	20230607	091000	2505280	5470	5470	5470	5470	20
638	20230607	090900	2395880	5490	5490	5490	5490	0
639	20230607	090800	2395880	5490	5490	5490	5490	0
640	20230607	090700	2395880	5490	5490	5490	5490	1
641	20230607	090600	2390390	5470	5470	5470	5470	354
642	20230607	090500	454010	5470	5470	5470	5470	0
643	20230607	090400	454010	5470	5470	5470	5470	0
644	20230607	090300	454010	5470	5470	5470	5470	0
645	20230607	090200	454010	5470	5470	5470	5470	0
646	20230607	090100	454010	5470	5470	5470	5470	0
647	20230607	090000	454010	5470	5470	5470	5470	83