KissMeData/049430/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191500	126251400	9550	9550	9550	9550	302
3	20230607	191400	126251400	9550	9550	9550	9550	0
4	20230607	191300	126251400	9550	9550	9550	9550	0
5	20230607	191200	126251400	9550	9550	9550	9550	0
6	20230607	191100	126251400	9550	9550	9550	9550	0
7	20230607	191000	126251400	9550	9550	9550	9550	0
8	20230607	190900	126251400	9550	9550	9550	9550	0
9	20230607	190800	126251400	9550	9550	9550	9550	0
10	20230607	190700	126251400	9550	9550	9550	9550	0
11	20230607	190600	126251400	9550	9550	9550	9550	0
12	20230607	190500	126251400	9550	9550	9550	9550	0
13	20230607	190400	126251400	9550	9550	9550	9550	0
14	20230607	190300	126251400	9550	9550	9550	9550	0
15	20230607	190200	126251400	9550	9550	9550	9550	0
16	20230607	190100	126251400	9550	9550	9550	9550	0
17	20230607	190000	126251400	9550	9550	9550	9550	0
18	20230607	185900	126251400	9550	9550	9550	9550	0
19	20230607	185800	126251400	9550	9550	9550	9550	0
20	20230607	185700	126251400	9550	9550	9550	9550	0
21	20230607	185600	126251400	9550	9550	9550	9550	0
22	20230607	185500	126251400	9550	9550	9550	9550	0
23	20230607	185400	126251400	9550	9550	9550	9550	0
24	20230607	185300	126251400	9550	9550	9550	9550	0
25	20230607	185200	126251400	9550	9550	9550	9550	0
26	20230607	185100	126251400	9550	9550	9550	9550	0
27	20230607	185000	126251400	9550	9550	9550	9550	0
28	20230607	184900	126251400	9550	9550	9550	9550	0
29	20230607	184800	126251400	9550	9550	9550	9550	0
30	20230607	184700	126251400	9550	9550	9550	9550	0
31	20230607	184600	126251400	9550	9550	9550	9550	0
32	20230607	184500	126251400	9550	9550	9550	9550	302
33	20230607	184400	126251400	9550	9550	9550	9550	0
34	20230607	184300	126251400	9550	9550	9550	9550	0
35	20230607	184200	126251400	9550	9550	9550	9550	0
36	20230607	184100	126251400	9550	9550	9550	9550	0
37	20230607	184000	126251400	9550	9550	9550	9550	0
38	20230607	183900	126251400	9550	9550	9550	9550	0
39	20230607	183800	126251400	9550	9550	9550	9550	0
40	20230607	183700	126251400	9550	9550	9550	9550	0
41	20230607	183600	126251400	9550	9550	9550	9550	0
42	20230607	183500	126251400	9550	9550	9550	9550	0
43	20230607	183400	126251400	9550	9550	9550	9550	0
44	20230607	183300	126251400	9550	9550	9550	9550	0
45	20230607	183200	126251400	9550	9550	9550	9550	0
46	20230607	183100	126251400	9550	9550	9550	9550	0
47	20230607	183000	126251400	9550	9550	9550	9550	0
48	20230607	182900	126251400	9550	9550	9550	9550	0
49	20230607	182800	126251400	9550	9550	9550	9550	0
50	20230607	182700	126251400	9550	9550	9550	9550	0
51	20230607	182600	126251400	9550	9550	9550	9550	0
52	20230607	182500	126251400	9550	9550	9550	9550	0
53	20230607	182400	126251400	9550	9550	9550	9550	0
54	20230607	182300	126251400	9550	9550	9550	9550	0
55	20230607	182200	126251400	9550	9550	9550	9550	0
56	20230607	182100	126251400	9550	9550	9550	9550	0
57	20230607	182000	126251400	9550	9550	9550	9550	0
58	20230607	181900	126251400	9550	9550	9550	9550	0
59	20230607	181800	126251400	9550	9550	9550	9550	0
60	20230607	181700	126251400	9550	9550	9550	9550	0
61	20230607	181600	126251400	9550	9550	9550	9550	0
62	20230607	181500	126251400	9550	9550	9550	9550	302
63	20230607	181400	126251400	9550	9550	9550	9550	0
64	20230607	181300	126251400	9550	9550	9550	9550	0
65	20230607	181200	126251400	9550	9550	9550	9550	0
66	20230607	181100	126251400	9550	9550	9550	9550	0
67	20230607	181000	126251400	9550	9550	9550	9550	0
68	20230607	180900	126251400	9550	9550	9550	9550	0
69	20230607	180800	126251400	9550	9550	9550	9550	0
70	20230607	180700	126251400	9550	9550	9550	9550	0
71	20230607	180600	126251400	9550	9550	9550	9550	0
72	20230607	180500	126251400	9550	9550	9550	9550	0
73	20230607	180400	126251400	9550	9550	9550	9550	0
74	20230607	180300	126251400	9550	9550	9550	9550	0
75	20230607	180200	126251400	9550	9550	9550	9550	0
76	20230607	180100	126251400	9550	9550	9550	9550	0
77	20230607	180000	126251400	9550	9550	9550	9550	0
78	20230607	175900	126251400	9550	9550	9550	9550	0
79	20230607	175800	126251400	9550	9550	9550	9550	0
80	20230607	175700	126251400	9550	9550	9550	9550	0
81	20230607	175600	126251400	9550	9550	9550	9550	0
82	20230607	175500	126251400	9550	9550	9550	9550	0
83	20230607	175400	126251400	9550	9550	9550	9550	0
84	20230607	175300	126251400	9550	9550	9550	9550	0
85	20230607	175200	126251400	9550	9550	9550	9550	0
86	20230607	175100	126251400	9550	9550	9550	9550	0
87	20230607	175000	126251400	9550	9550	9550	9550	0
88	20230607	174900	126251400	9550	9550	9550	9550	0
89	20230607	174800	126251400	9550	9550	9550	9550	0
90	20230607	174700	126251400	9550	9550	9550	9550	0
91	20230607	174600	126251400	9550	9550	9550	9550	0
92	20230607	174500	126251400	9550	9550	9550	9550	302
93	20230607	174400	126251400	9550	9550	9550	9550	0
94	20230607	174300	126251400	9550	9550	9550	9550	0
95	20230607	174200	126251400	9550	9550	9550	9550	0
96	20230607	174100	126251400	9550	9550	9550	9550	0
97	20230607	174000	126251400	9550	9550	9550	9550	0
98	20230607	173900	126251400	9550	9550	9550	9550	0
99	20230607	173800	126251400	9550	9550	9550	9550	0
100	20230607	173700	126251400	9550	9550	9550	9550	0
101	20230607	173600	126251400	9550	9550	9550	9550	0
102	20230607	173500	126251400	9550	9550	9550	9550	0
103	20230607	173400	126251400	9550	9550	9550	9550	0
104	20230607	173300	126251400	9550	9550	9550	9550	0
105	20230607	173200	126251400	9550	9550	9550	9550	0
106	20230607	173100	126251400	9550	9550	9550	9550	0
107	20230607	173000	126251400	9550	9550	9550	9550	0
108	20230607	172900	126251400	9550	9550	9550	9550	0
109	20230607	172800	126251400	9550	9550	9550	9550	0
110	20230607	172700	126251400	9550	9550	9550	9550	0
111	20230607	172600	126251400	9550	9550	9550	9550	0
112	20230607	172500	126251400	9550	9550	9550	9550	0
113	20230607	172400	126251400	9550	9550	9550	9550	0
114	20230607	172300	126251400	9550	9550	9550	9550	0
115	20230607	172200	126251400	9550	9550	9550	9550	0
116	20230607	172100	126251400	9550	9550	9550	9550	0
117	20230607	172000	126251400	9550	9550	9550	9550	0
118	20230607	171900	126251400	9550	9550	9550	9550	0
119	20230607	171800	126251400	9550	9550	9550	9550	0
120	20230607	171700	126251400	9550	9550	9550	9550	0
121	20230607	171600	126251400	9550	9550	9550	9550	0
122	20230607	171500	126251400	9550	9550	9550	9550	302
123	20230607	171400	126251400	9550	9550	9550	9550	0
124	20230607	171300	126251400	9550	9550	9550	9550	0
125	20230607	171200	126251400	9550	9550	9550	9550	0
126	20230607	171100	126251400	9550	9550	9550	9550	0
127	20230607	171000	126251400	9550	9550	9550	9550	0
128	20230607	170900	126251400	9550	9550	9550	9550	0
129	20230607	170800	126251400	9550	9550	9550	9550	0
130	20230607	170700	126251400	9550	9550	9550	9550	0
131	20230607	170600	126251400	9550	9550	9550	9550	0
132	20230607	170500	126251400	9550	9550	9550	9550	0
133	20230607	170400	126251400	9550	9550	9550	9550	0
134	20230607	170300	126251400	9550	9550	9550	9550	0
135	20230607	170200	126251400	9550	9550	9550	9550	0
136	20230607	170100	126251400	9550	9550	9550	9550	0
137	20230607	170000	126251400	9550	9550	9550	9550	0
138	20230607	165900	126251400	9550	9550	9550	9550	0
139	20230607	165800	126251400	9550	9550	9550	9550	0
140	20230607	165700	126251400	9550	9550	9550	9550	0
141	20230607	165600	126251400	9550	9550	9550	9550	0
142	20230607	165500	126251400	9550	9550	9550	9550	0
143	20230607	165400	126251400	9550	9550	9550	9550	0
144	20230607	165300	126251400	9550	9550	9550	9550	0
145	20230607	165200	126251400	9550	9550	9550	9550	0
146	20230607	165100	126251400	9550	9550	9550	9550	0
147	20230607	165000	126251400	9550	9550	9550	9550	0
148	20230607	164900	126251400	9550	9550	9550	9550	0
149	20230607	164800	126251400	9550	9550	9550	9550	0
150	20230607	164700	126251400	9550	9550	9550	9550	0
151	20230607	164600	126251400	9550	9550	9550	9550	0
152	20230607	164500	126251400	9550	9550	9550	9550	302
153	20230607	164400	126251400	9550	9550	9550	9550	0
154	20230607	164300	126251400	9550	9550	9550	9550	0
155	20230607	164200	126251400	9550	9550	9550	9550	0
156	20230607	164100	126251400	9550	9550	9550	9550	0
157	20230607	164000	126251400	9550	9550	9550	9550	0
158	20230607	163900	126251400	9550	9550	9550	9550	0
159	20230607	163800	126251400	9550	9550	9550	9550	0
160	20230607	163700	126251400	9550	9550	9550	9550	0
161	20230607	163600	126251400	9550	9550	9550	9550	0
162	20230607	163500	126251400	9550	9550	9550	9550	0
163	20230607	163400	126251400	9550	9550	9550	9550	0
164	20230607	163300	126251400	9550	9550	9550	9550	0
165	20230607	163200	126251400	9550	9550	9550	9550	0
166	20230607	163100	126251400	9550	9550	9550	9550	0
167	20230607	163000	126251400	9550	9550	9550	9550	0
168	20230607	162900	126251400	9550	9550	9550	9550	0
169	20230607	162800	126251400	9550	9550	9550	9550	0
170	20230607	162700	126251400	9550	9550	9550	9550	0
171	20230607	162600	126251400	9550	9550	9550	9550	0
172	20230607	162500	126251400	9550	9550	9550	9550	0
173	20230607	162400	126251400	9550	9550	9550	9550	0
174	20230607	162300	126251400	9550	9550	9550	9550	0
175	20230607	162200	126251400	9550	9550	9550	9550	0
176	20230607	162100	126251400	9550	9550	9550	9550	0
177	20230607	162000	126251400	9550	9550	9550	9550	0
178	20230607	161900	126251400	9550	9550	9550	9550	0
179	20230607	161800	126251400	9550	9550	9550	9550	0
180	20230607	161700	126251400	9550	9550	9550	9550	0
181	20230607	161600	126251400	9550	9550	9550	9550	0
182	20230607	161500	126251400	9550	9550	9550	9550	302
183	20230607	161400	126251400	9550	9550	9550	9550	0
184	20230607	161300	126251400	9550	9550	9550	9550	0
185	20230607	161200	126251400	9550	9550	9550	9550	0
186	20230607	161100	126251400	9550	9550	9550	9550	0
187	20230607	161000	126251400	9550	9550	9550	9550	0
188	20230607	160900	126251400	9550	9550	9550	9550	0
189	20230607	160800	126251400	9550	9550	9550	9550	0
190	20230607	160700	126251400	9550	9550	9550	9550	0
191	20230607	160600	126251400	9550	9550	9550	9550	0
192	20230607	160500	126251400	9550	9550	9550	9550	0
193	20230607	160400	126251400	9550	9550	9550	9550	0
194	20230607	160300	126251400	9550	9550	9550	9550	0
195	20230607	160200	126251400	9550	9550	9550	9550	0
196	20230607	160100	126251400	9550	9550	9550	9550	0
197	20230607	160000	126251400	9550	9550	9550	9550	0
198	20230607	155900	126251400	9550	9550	9550	9550	0
199	20230607	155800	126251400	9550	9550	9550	9550	0
200	20230607	155700	126251400	9550	9550	9550	9550	0
201	20230607	155600	126251400	9550	9550	9550	9550	0
202	20230607	155500	126251400	9550	9550	9550	9550	0
203	20230607	155400	126251400	9550	9550	9550	9550	0
204	20230607	155300	126251400	9550	9550	9550	9550	0
205	20230607	155200	126251400	9550	9550	9550	9550	0
206	20230607	155100	126251400	9550	9550	9550	9550	0
207	20230607	155000	126251400	9550	9550	9550	9550	0
208	20230607	154900	126251400	9550	9550	9550	9550	0
209	20230607	154800	126251400	9550	9550	9550	9550	0
210	20230607	154700	126251400	9550	9550	9550	9550	0
211	20230607	154600	126251400	9550	9550	9550	9550	0
212	20230607	154500	126251400	9550	9550	9550	9550	302
213	20230607	154400	126251400	9550	9550	9550	9550	0
214	20230607	154300	126251400	9550	9550	9550	9550	0
215	20230607	154200	126251400	9550	9550	9550	9550	0
216	20230607	154100	126251400	9550	9550	9550	9550	0
217	20230607	154000	126251400	9550	9550	9550	9550	0
218	20230607	153900	126251400	9550	9550	9550	9550	0
219	20230607	153800	126251400	9550	9550	9550	9550	0
220	20230607	153700	126251400	9550	9550	9550	9550	0
221	20230607	153600	126251400	9550	9550	9550	9550	0
222	20230607	153500	126251400	9550	9550	9550	9550	0
223	20230607	153400	126251400	9550	9550	9550	9550	0
224	20230607	153300	126251400	9550	9550	9550	9550	0
225	20230607	153200	126251400	9550	9550	9550	9550	0
226	20230607	153100	126251400	9550	9550	9550	9550	0
227	20230607	153000	126251400	9550	9550	9550	9550	302
228	20230607	152900	123367300	9550	9550	9550	9550	0
229	20230607	152800	123367300	9550	9550	9550	9550	0
230	20230607	152700	123367300	9550	9550	9550	9550	0
231	20230607	152600	123367300	9550	9550	9550	9550	0
232	20230607	152500	123367300	9550	9550	9550	9550	0
233	20230607	152400	123367300	9550	9550	9550	9550	0
234	20230607	152300	123367300	9550	9550	9550	9550	0
235	20230607	152200	123367300	9550	9550	9550	9550	0
236	20230607	152100	123367300	9550	9550	9550	9550	0
237	20230607	152000	123367300	9550	9550	9550	9550	0
238	20230607	151900	123367300	9550	9550	9550	9550	30
239	20230607	151800	123080800	9490	9490	9490	9490	0
240	20230607	151700	123080800	9490	9490	9490	9490	0
241	20230607	151600	123080800	9490	9490	9490	9490	0
242	20230607	151500	123080800	9490	9490	9490	9490	0
243	20230607	151400	123080800	9490	9490	9490	9490	0
244	20230607	151300	123080800	9490	9490	9490	9490	0
245	20230607	151200	123080800	9490	9490	9490	9490	0
246	20230607	151100	123080800	9490	9500	9500	9490	133
247	20230607	151000	121818500	9500	9500	9500	9500	20
248	20230607	150900	121628500	9500	9500	9500	9500	105
249	20230607	150800	120631000	9500	9500	9500	9500	0
250	20230607	150700	120631000	9500	9500	9500	9500	0
251	20230607	150600	120631000	9500	9520	9520	9500	400
252	20230607	150500	116827990	9500	9500	9500	9500	0
253	20230607	150400	116827990	9500	9500	9500	9500	0
254	20230607	150300	116827990	9500	9500	9500	9500	0
255	20230607	150200	116827990	9500	9520	9520	9500	600
256	20230607	150100	111126740	9520	9520	9520	9520	34
257	20230607	150000	110803060	9520	9520	9520	9520	815
258	20230607	145900	103044260	9510	9510	9510	9510	2
259	20230607	145800	103025240	9510	9510	9510	9510	0
260	20230607	145700	103025240	9510	9510	9510	9510	0
261	20230607	145600	103025240	9510	9510	9510	9510	0
262	20230607	145500	103025240	9510	9510	9510	9510	2
263	20230607	145400	103006220	9510	9510	9510	9510	0
264	20230607	145300	103006220	9510	9510	9510	9510	0
265	20230607	145200	103006220	9510	9510	9510	9510	2
266	20230607	145100	102987200	9510	9510	9510	9510	0
267	20230607	145000	102987200	9510	9510	9510	9510	0
268	20230607	144900	102987200	9510	9510	9510	9510	4
269	20230607	144800	102949160	9510	9510	9510	9510	0
270	20230607	144700	102949160	9510	9510	9510	9510	0
271	20230607	144600	102949160	9510	9510	9510	9510	2
272	20230607	144500	102930140	9520	9520	9520	9520	0
273	20230607	144400	102930140	9520	9520	9520	9520	0
274	20230607	144300	102930140	9520	9520	9520	9520	0
275	20230607	144200	102930140	9520	9520	9520	9520	0
276	20230607	144100	102930140	9520	9520	9520	9520	0
277	20230607	144000	102930140	9520	9520	9520	9520	0
278	20230607	143900	102930140	9520	9520	9520	9520	0
279	20230607	143800	102930140	9520	9520	9520	9520	0
280	20230607	143700	102930140	9520	9520	9520	9520	0
281	20230607	143600	102930140	9520	9520	9520	9520	0
282	20230607	143500	102930140	9520	9520	9520	9520	0
283	20230607	143400	102930140	9520	9520	9520	9520	0
284	20230607	143300	102930140	9520	9520	9520	9520	1
285	20230607	143200	102920620	9510	9510	9510	9510	0
286	20230607	143100	102920620	9510	9510	9510	9510	0
287	20230607	143000	102920620	9510	9510	9510	9510	0
288	20230607	142900	102920620	9510	9510	9510	9510	0
289	20230607	142800	102920620	9510	9510	9510	9510	0
290	20230607	142700	102920620	9510	9510	9510	9510	0
291	20230607	142600	102920620	9510	9510	9510	9510	0
292	20230607	142500	102920620	9510	9510	9510	9510	0
293	20230607	142400	102920620	9510	9510	9510	9510	2
294	20230607	142300	102901600	9510	9510	9510	9510	0
295	20230607	142200	102901600	9510	9510	9510	9510	0
296	20230607	142100	102901600	9510	9510	9510	9510	0
297	20230607	142000	102901600	9510	9510	9510	9510	0
298	20230607	141900	102901600	9510	9510	9510	9510	0
299	20230607	141800	102901600	9510	9510	9510	9510	0
300	20230607	141700	102901600	9510	9510	9510	9510	0
301	20230607	141600	102901600	9510	9510	9510	9510	0
302	20230607	141500	102901600	9510	9510	9510	9510	0
303	20230607	141400	102901600	9510	9510	9510	9510	0
304	20230607	141300	102901600	9510	9520	9520	9510	105
305	20230607	141200	101902950	9510	9510	9510	9510	0
306	20230607	141100	101902950	9510	9510	9510	9510	0
307	20230607	141000	101902950	9510	9510	9510	9510	0
308	20230607	140900	101902950	9510	9510	9510	9510	0
309	20230607	140800	101902950	9510	9510	9510	9510	2
310	20230607	140700	101883930	9510	9510	9510	9510	0
311	20230607	140600	101883930	9510	9510	9510	9510	0
312	20230607	140500	101883930	9510	9510	9510	9510	0
313	20230607	140400	101883930	9510	9510	9510	9510	0
314	20230607	140300	101883930	9510	9510	9510	9510	0
315	20230607	140200	101883930	9510	9510	9510	9510	0
316	20230607	140100	101883930	9510	9510	9510	9510	240
317	20230607	140000	99601530	9510	9510	9510	9510	0
318	20230607	135900	99601530	9510	9510	9510	9510	0
319	20230607	135800	99601530	9510	9510	9510	9510	0
320	20230607	135700	99601530	9510	9510	9510	9510	0
321	20230607	135600	99601530	9510	9510	9510	9510	2
322	20230607	135500	99582510	9510	9510	9510	9510	0
323	20230607	135400	99582510	9510	9510	9510	9510	2
324	20230607	135300	99563490	9520	9520	9520	9520	1
325	20230607	135200	99553970	9520	9520	9520	9520	0
326	20230607	135100	99553970	9520	9520	9520	9520	1
327	20230607	135000	99544450	9520	9520	9520	9520	0
328	20230607	134900	99544450	9520	9520	9520	9520	0
329	20230607	134800	99544450	9520	9520	9520	9520	0
330	20230607	134700	99544450	9520	9520	9520	9520	0
331	20230607	134600	99544450	9520	9520	9520	9520	0
332	20230607	134500	99544450	9520	9520	9520	9520	0
333	20230607	134400	99544450	9520	9520	9520	9520	0
334	20230607	134300	99544450	9520	9520	9520	9520	1
335	20230607	134200	99534930	9520	9520	9520	9520	0
336	20230607	134100	99534930	9520	9520	9520	9520	0
337	20230607	134000	99534930	9520	9520	9520	9520	0
338	20230607	133900	99534930	9520	9520	9520	9520	0
339	20230607	133800	99534930	9520	9520	9520	9520	0
340	20230607	133700	99534930	9520	9520	9520	9520	0
341	20230607	133600	99534930	9520	9520	9520	9520	0
342	20230607	133500	99534930	9520	9520	9520	9520	1
343	20230607	133400	99525410	9520	9520	9520	9520	0
344	20230607	133300	99525410	9520	9530	9530	9510	1558
345	20230607	133200	84700490	9530	9530	9530	9530	0
346	20230607	133100	84700490	9530	9530	9530	9530	0
347	20230607	133000	84700490	9530	9530	9530	9530	0
348	20230607	132900	84700490	9530	9530	9530	9530	0
349	20230607	132800	84700490	9530	9530	9530	9530	0
350	20230607	132700	84700490	9530	9530	9530	9530	0
351	20230607	132600	84700490	9530	9530	9530	9530	0
352	20230607	132500	84700490	9530	9530	9530	9530	0
353	20230607	132400	84700490	9530	9530	9530	9530	0
354	20230607	132300	84700490	9530	9530	9530	9530	0
355	20230607	132200	84700490	9530	9530	9530	9530	0
356	20230607	132100	84700490	9530	9530	9530	9530	0
357	20230607	132000	84700490	9530	9530	9530	9530	0
358	20230607	131900	84700490	9530	9530	9530	9530	0
359	20230607	131800	84700490	9530	9530	9530	9530	32
360	20230607	131700	84395530	9530	9530	9530	9530	0
361	20230607	131600	84395530	9530	9530	9530	9530	0
362	20230607	131500	84395530	9530	9530	9530	9530	0
363	20230607	131400	84395530	9530	9530	9530	9530	0
364	20230607	131300	84395530	9530	9530	9530	9530	0
365	20230607	131200	84395530	9530	9530	9530	9530	0
366	20230607	131100	84395530	9530	9530	9530	9530	0
367	20230607	131000	84395530	9530	9530	9530	9530	0
368	20230607	130900	84395530	9530	9530	9530	9530	0
369	20230607	130800	84395530	9530	9530	9530	9530	0
370	20230607	130700	84395530	9530	9530	9530	9530	0
371	20230607	130600	84395530	9530	9530	9530	9530	0
372	20230607	130500	84395530	9530	9530	9530	9530	0
373	20230607	130400	84395530	9530	9530	9530	9530	0
374	20230607	130300	84395530	9530	9530	9530	9530	0
375	20230607	130200	84395530	9530	9530	9530	9530	0
376	20230607	130100	84395530	9530	9530	9530	9530	0
377	20230607	130000	84395530	9530	9530	9530	9530	0
378	20230607	125900	84395530	9530	9530	9530	9530	13
379	20230607	125800	84271640	9530	9530	9530	9530	0
380	20230607	125700	84271640	9530	9530	9530	9530	0
381	20230607	125600	84271640	9530	9530	9530	9530	0
382	20230607	125500	84271640	9530	9530	9530	9530	0
383	20230607	125400	84271640	9530	9530	9530	9530	401
384	20230607	125300	80450110	9530	9550	9550	9530	7
385	20230607	125200	80383380	9550	9550	9550	9550	0
386	20230607	125100	80383380	9550	9550	9550	9550	0
387	20230607	125000	80383380	9550	9550	9550	9550	0
388	20230607	124900	80383380	9550	9550	9550	9550	0
389	20230607	124800	80383380	9550	9550	9550	9550	0
390	20230607	124700	80383380	9550	9550	9550	9550	0
391	20230607	124600	80383380	9550	9550	9550	9550	0
392	20230607	124500	80383380	9550	9550	9550	9550	1
393	20230607	124400	80373830	9550	9550	9550	9550	0
394	20230607	124300	80373830	9550	9550	9550	9550	11
395	20230607	124200	80268780	9550	9550	9550	9550	0
396	20230607	124100	80268780	9550	9550	9550	9550	0
397	20230607	124000	80268780	9550	9550	9550	9550	0
398	20230607	123900	80268780	9550	9550	9550	9550	0
399	20230607	123800	80268780	9550	9550	9550	9550	0
400	20230607	123700	80268780	9550	9550	9550	9550	0
401	20230607	123600	80268780	9550	9550	9550	9550	0
402	20230607	123500	80268780	9550	9550	9550	9550	1
403	20230607	123400	80259230	9550	9550	9550	9550	0
404	20230607	123300	80259230	9550	9550	9550	9550	1
405	20230607	123200	80249680	9530	9530	9530	9530	0
406	20230607	123100	80249680	9530	9530	9530	9530	0
407	20230607	123000	80249680	9530	9530	9530	9530	0
408	20230607	122900	80249680	9530	9530	9530	9530	0
409	20230607	122800	80249680	9530	9530	9530	9530	0
410	20230607	122700	80249680	9530	9530	9530	9530	0
411	20230607	122600	80249680	9530	9530	9530	9530	0
412	20230607	122500	80249680	9530	9530	9530	9530	0
413	20230607	122400	80249680	9530	9530	9530	9530	0
414	20230607	122300	80249680	9530	9530	9530	9530	0
415	20230607	122200	80249680	9530	9530	9530	9530	0
416	20230607	122100	80249680	9530	9530	9530	9530	0
417	20230607	122000	80249680	9530	9530	9530	9530	0
418	20230607	121900	80249680	9530	9530	9530	9530	0
419	20230607	121800	80249680	9530	9530	9530	9530	0
420	20230607	121700	80249680	9530	9530	9530	9530	0
421	20230607	121600	80249680	9530	9530	9530	9530	0
422	20230607	121500	80249680	9530	9530	9530	9530	0
423	20230607	121400	80249680	9530	9530	9530	9530	0
424	20230607	121300	80249680	9530	9530	9530	9530	0
425	20230607	121200	80249680	9530	9550	9550	9530	109
426	20230607	121100	79210760	9560	9560	9560	9560	0
427	20230607	121000	79210760	9560	9560	9560	9560	0
428	20230607	120900	79210760	9560	9560	9560	9560	0
429	20230607	120800	79210760	9560	9560	9560	9560	0
430	20230607	120700	79210760	9560	9560	9560	9560	0
431	20230607	120600	79210760	9560	9560	9560	9560	0
432	20230607	120500	79210760	9560	9560	9560	9560	0
433	20230607	120400	79210760	9560	9560	9560	9560	0
434	20230607	120300	79210760	9560	9560	9560	9560	0
435	20230607	120200	79210760	9560	9560	9560	9560	0
436	20230607	120100	79210760	9560	9560	9560	9560	0
437	20230607	120000	79210760	9560	9560	9560	9560	0
438	20230607	115900	79210760	9560	9560	9560	9560	0
439	20230607	115800	79210760	9560	9560	9560	9560	0
440	20230607	115700	79210760	9560	9560	9560	9560	0
441	20230607	115600	79210760	9560	9560	9560	9560	0
442	20230607	115500	79210760	9560	9560	9560	9560	0
443	20230607	115400	79210760	9560	9560	9560	9560	0
444	20230607	115300	79210760	9560	9560	9560	9560	0
445	20230607	115200	79210760	9560	9560	9560	9560	1
446	20230607	115100	79201200	9560	9560	9560	9560	0
447	20230607	115000	79201200	9560	9560	9560	9560	0
448	20230607	114900	79201200	9560	9560	9560	9560	0
449	20230607	114800	79201200	9560	9560	9560	9560	1
450	20230607	114700	79191640	9560	9560	9560	9560	94
451	20230607	114600	78293000	9560	9560	9560	9560	0
452	20230607	114500	78293000	9560	9560	9560	9560	0
453	20230607	114400	78293000	9560	9560	9560	9560	5
454	20230607	114300	78245200	9560	9560	9560	9560	0
455	20230607	114200	78245200	9560	9560	9560	9560	0
456	20230607	114100	78245200	9560	9560	9560	9560	0
457	20230607	114000	78245200	9560	9560	9560	9560	0
458	20230607	113900	78245200	9560	9560	9560	9560	0
459	20230607	113800	78245200	9560	9560	9560	9560	0
460	20230607	113700	78245200	9560	9560	9560	9560	0
461	20230607	113600	78245200	9560	9560	9560	9560	0
462	20230607	113500	78245200	9560	9560	9560	9560	1
463	20230607	113400	78235640	9560	9560	9560	9560	3
464	20230607	113300	78206960	9560	9560	9560	9560	0
465	20230607	113200	78206960	9560	9560	9560	9560	1
466	20230607	113100	78197400	9560	9560	9560	9560	63
467	20230607	113000	77595120	9550	9550	9550	9550	1
468	20230607	112900	77585570	9550	9550	9550	9550	0
469	20230607	112800	77585570	9550	9550	9550	9550	2
470	20230607	112700	77566470	9560	9560	9560	9560	0
471	20230607	112600	77566470	9560	9560	9560	9560	0
472	20230607	112500	77566470	9560	9560	9560	9560	0
473	20230607	112400	77566470	9560	9560	9560	9560	1
474	20230607	112300	77556910	9540	9540	9540	9540	0
475	20230607	112200	77556910	9540	9540	9540	9540	0
476	20230607	112100	77556910	9540	9540	9540	9540	0
477	20230607	112000	77556910	9540	9540	9540	9540	0
478	20230607	111900	77556910	9540	9540	9540	9540	0
479	20230607	111800	77556910	9540	9540	9540	9540	0
480	20230607	111700	77556910	9540	9540	9540	9540	6
481	20230607	111600	77499670	9520	9520	9520	9520	0
482	20230607	111500	77499670	9520	9520	9520	9520	0
483	20230607	111400	77499670	9520	9520	9520	9520	0
484	20230607	111300	77499670	9520	9520	9520	9520	0
485	20230607	111200	77499670	9520	9520	9520	9520	0
486	20230607	111100	77499670	9520	9520	9520	9520	0
487	20230607	111000	77499670	9520	9520	9520	9520	0
488	20230607	110900	77499670	9520	9520	9520	9520	0
489	20230607	110800	77499670	9520	9520	9520	9520	0
490	20230607	110700	77499670	9520	9520	9520	9520	11
491	20230607	110600	77394950	9520	9520	9520	9520	11
492	20230607	110500	77290230	9520	9520	9520	9520	0
493	20230607	110400	77290230	9520	9520	9520	9520	0
494	20230607	110300	77290230	9520	9520	9520	9520	0
495	20230607	110200	77290230	9520	9520	9520	9520	403
496	20230607	110100	73453670	9520	9520	9520	9520	4
497	20230607	110000	73415590	9510	9510	9510	9510	22
498	20230607	105900	73206370	9510	9510	9510	9510	0
499	20230607	105800	73206370	9510	9510	9510	9510	1
500	20230607	105700	73196860	9510	9510	9510	9510	0
501	20230607	105600	73196860	9510	9510	9510	9510	0
502	20230607	105500	73196860	9510	9510	9510	9510	0
503	20230607	105400	73196860	9510	9510	9510	9510	0
504	20230607	105300	73196860	9510	9510	9510	9510	0
505	20230607	105200	73196860	9510	9510	9510	9510	0
506	20230607	105100	73196860	9510	9510	9510	9510	0
507	20230607	105000	73196860	9510	9510	9510	9510	0
508	20230607	104900	73196860	9510	9510	9510	9510	0
509	20230607	104800	73196860	9510	9510	9510	9510	0
510	20230607	104700	73196860	9510	9510	9510	9510	0
511	20230607	104600	73196860	9510	9510	9510	9510	0
512	20230607	104500	73196860	9510	9510	9510	9510	0
513	20230607	104400	73196860	9510	9510	9510	9510	0
514	20230607	104300	73196860	9510	9510	9510	9510	0
515	20230607	104200	73196860	9510	9510	9510	9510	400
516	20230607	104100	69392860	9500	9500	9500	9500	0
517	20230607	104000	69392860	9500	9500	9500	9500	0
518	20230607	103900	69392860	9500	9500	9500	9500	0
519	20230607	103800	69392860	9500	9500	9500	9500	0
520	20230607	103700	69392860	9500	9500	9500	9500	0
521	20230607	103600	69392860	9500	9500	9500	9500	0
522	20230607	103500	69392860	9500	9500	9500	9500	0
523	20230607	103400	69392860	9500	9500	9500	9500	0
524	20230607	103300	69392860	9500	9500	9500	9500	0
525	20230607	103200	69392860	9500	9500	9500	9500	0
526	20230607	103100	69392860	9500	9500	9500	9500	3
527	20230607	103000	69364360	9490	9490	9490	9490	535
528	20230607	102900	64287210	9500	9500	9500	9500	0
529	20230607	102800	64287210	9500	9500	9500	9500	0
530	20230607	102700	64287210	9500	9500	9500	9500	300
531	20230607	102600	61437210	9500	9500	9500	9500	0
532	20230607	102500	61437210	9500	9500	9530	9500	46
533	20230607	102400	60999910	9500	9500	9500	9500	733
534	20230607	102300	54036410	9490	9490	9490	9490	0
535	20230607	102200	54036410	9490	9510	9510	9490	1200
536	20230607	102100	42639470	9510	9510	9510	9510	0
537	20230607	102000	42639470	9510	9510	9510	9510	1
538	20230607	101900	42629960	9510	9550	9550	9510	1400
539	20230607	101800	29304320	9550	9550	9550	9550	0
540	20230607	101700	29304320	9550	9550	9550	9550	0
541	20230607	101600	29304320	9550	9550	9550	9550	0
542	20230607	101500	29304320	9550	9550	9550	9550	0
543	20230607	101400	29304320	9550	9550	9550	9550	0
544	20230607	101300	29304320	9550	9550	9560	9550	123
545	20230607	101200	28129660	9560	9560	9560	9560	1
546	20230607	101100	28120100	9560	9560	9560	9560	0
547	20230607	101000	28120100	9560	9560	9560	9560	0
548	20230607	100900	28120100	9560	9560	9560	9560	0
549	20230607	100800	28120100	9560	9560	9560	9560	0
550	20230607	100700	28120100	9560	9560	9560	9560	0
551	20230607	100600	28120100	9560	9560	9560	9560	54
552	20230607	100500	27603860	9570	9570	9570	9570	0
553	20230607	100400	27603860	9570	9570	9570	9570	52
554	20230607	100300	27106220	9580	9580	9580	9580	1
555	20230607	100200	27096640	9580	9580	9580	9580	1
556	20230607	100100	27087060	9580	9580	9580	9580	0
557	20230607	100000	27087060	9580	9580	9580	9580	0
558	20230607	095900	27087060	9580	9580	9580	9580	0
559	20230607	095800	27087060	9580	9580	9580	9580	1
560	20230607	095700	27077480	9580	9580	9580	9580	0
561	20230607	095600	27077480	9580	9580	9580	9580	0
562	20230607	095500	27077480	9580	9580	9580	9580	0
563	20230607	095400	27077480	9580	9580	9580	9580	1
564	20230607	095300	27067900	9580	9580	9580	9580	0
565	20230607	095200	27067900	9580	9570	9580	9570	5
566	20230607	095100	27020030	9550	9550	9550	9550	0
567	20230607	095000	27020030	9550	9550	9550	9550	0
568	20230607	094900	27020030	9550	9550	9550	9550	0
569	20230607	094800	27020030	9550	9550	9550	9550	0
570	20230607	094700	27020030	9550	9550	9550	9550	0
571	20230607	094600	27020030	9550	9550	9550	9550	210
572	20230607	094500	25014530	9550	9550	9550	9550	0
573	20230607	094400	25014530	9550	9570	9570	9550	100
574	20230607	094300	24058570	9570	9570	9570	9570	0
575	20230607	094200	24058570	9570	9570	9570	9570	0
576	20230607	094100	24058570	9570	9570	9570	9570	0
577	20230607	094000	24058570	9570	9570	9570	9570	0
578	20230607	093900	24058570	9570	9570	9570	9570	0
579	20230607	093800	24058570	9570	9570	9570	9570	11
580	20230607	093700	23953300	9590	9590	9590	9590	1
581	20230607	093600	23943710	9570	9570	9570	9570	0
582	20230607	093500	23943710	9570	9570	9570	9570	0
583	20230607	093400	23943710	9570	9570	9570	9570	2
584	20230607	093300	23924570	9570	9570	9570	9570	0
585	20230607	093200	23924570	9570	9570	9570	9570	0
586	20230607	093100	23924570	9570	9570	9570	9570	94
587	20230607	093000	23024990	9570	9570	9570	9570	562
588	20230607	092900	17646650	9570	9570	9570	9570	208
589	20230607	092800	15656090	9560	9560	9560	9560	50
590	20230607	092700	15178090	9570	9570	9570	9570	0
591	20230607	092600	15178090	9570	9570	9570	9570	0
592	20230607	092500	15178090	9570	9570	9570	9570	1
593	20230607	092400	15168520	9570	9570	9570	9570	0
594	20230607	092300	15168520	9570	9570	9570	9570	0
595	20230607	092200	15168520	9570	9570	9570	9570	0
596	20230607	092100	15168520	9570	9570	9570	9570	0
597	20230607	092000	15168520	9570	9570	9570	9570	0
598	20230607	091900	15168520	9570	9570	9570	9570	0
599	20230607	091800	15168520	9570	9570	9570	9570	0
600	20230607	091700	15168520	9570	9570	9570	9570	0
601	20230607	091600	15168520	9570	9570	9570	9570	0
602	20230607	091500	15168520	9570	9570	9570	9570	0
603	20230607	091400	15168520	9570	9590	9590	9560	801
604	20230607	091300	7510290	9590	9590	9590	9590	50
605	20230607	091200	7030790	9580	9580	9580	9580	1
606	20230607	091100	7021210	9580	9580	9580	9580	3
607	20230607	091000	6992470	9580	9550	9580	9550	432
608	20230607	090900	2864610	9550	9550	9550	9550	42
609	20230607	090800	2463510	9540	9540	9540	9540	0
610	20230607	090700	2463510	9540	9540	9540	9540	0
611	20230607	090600	2463510	9540	9540	9540	9540	0
612	20230607	090500	2463510	9540	9540	9540	9540	38
613	20230607	090400	2100990	9550	9550	9550	9550	0
614	20230607	090300	2100990	9550	9550	9550	9550	181
615	20230607	090200	372440	9540	9540	9540	9540	0
616	20230607	090100	372440	9540	9540	9540	9540	1
617	20230607	090000	362900	9550	9550	9550	9550	38