KissMeData/034950/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203200	137262400	74100	74100	74100	74100	17
3	20230608	203100	137262400	74100	74100	74100	74100	0
4	20230608	203000	137262400	74100	74100	74100	74100	0
5	20230608	202900	137262400	74100	74100	74100	74100	0
6	20230608	202800	137262400	74100	74100	74100	74100	0
7	20230608	202700	137262400	74100	74100	74100	74100	0
8	20230608	202600	137262400	74100	74100	74100	74100	0
9	20230608	202500	137262400	74100	74100	74100	74100	0
10	20230608	202400	137262400	74100	74100	74100	74100	0
11	20230608	202300	137262400	74100	74100	74100	74100	0
12	20230608	202200	137262400	74100	74100	74100	74100	0
13	20230608	202100	137262400	74100	74100	74100	74100	0
14	20230608	202000	137262400	74100	74100	74100	74100	0
15	20230608	201900	137262400	74100	74100	74100	74100	0
16	20230608	201800	137262400	74100	74100	74100	74100	0
17	20230608	201700	137262400	74100	74100	74100	74100	0
18	20230608	201600	137262400	74100	74100	74100	74100	0
19	20230608	201500	137262400	74100	74100	74100	74100	0
20	20230608	201400	137262400	74100	74100	74100	74100	0
21	20230608	201300	137262400	74100	74100	74100	74100	0
22	20230608	201200	137262400	74100	74100	74100	74100	0
23	20230608	201100	137262400	74100	74100	74100	74100	0
24	20230608	201000	137262400	74100	74100	74100	74100	0
25	20230608	200900	137262400	74100	74100	74100	74100	0
26	20230608	200800	137262400	74100	74100	74100	74100	0
27	20230608	200700	137262400	74100	74100	74100	74100	0
28	20230608	200600	137262400	74100	74100	74100	74100	0
29	20230608	200500	137262400	74100	74100	74100	74100	0
30	20230608	200400	137262400	74100	74100	74100	74100	0
31	20230608	200300	137262400	74100	74100	74100	74100	0
32	20230608	200200	137262400	74100	74100	74100	74100	17
33	20230608	200100	137262400	74100	74100	74100	74100	0
34	20230608	200000	137262400	74100	74100	74100	74100	0
35	20230608	195900	137262400	74100	74100	74100	74100	0
36	20230608	195800	137262400	74100	74100	74100	74100	0
37	20230608	195700	137262400	74100	74100	74100	74100	0
38	20230608	195600	137262400	74100	74100	74100	74100	0
39	20230608	195500	137262400	74100	74100	74100	74100	0
40	20230608	195400	137262400	74100	74100	74100	74100	0
41	20230608	195300	137262400	74100	74100	74100	74100	0
42	20230608	195200	137262400	74100	74100	74100	74100	0
43	20230608	195100	137262400	74100	74100	74100	74100	0
44	20230608	195000	137262400	74100	74100	74100	74100	0
45	20230608	194900	137262400	74100	74100	74100	74100	0
46	20230608	194800	137262400	74100	74100	74100	74100	0
47	20230608	194700	137262400	74100	74100	74100	74100	0
48	20230608	194600	137262400	74100	74100	74100	74100	0
49	20230608	194500	137262400	74100	74100	74100	74100	0
50	20230608	194400	137262400	74100	74100	74100	74100	0
51	20230608	194300	137262400	74100	74100	74100	74100	0
52	20230608	194200	137262400	74100	74100	74100	74100	0
53	20230608	194100	137262400	74100	74100	74100	74100	0
54	20230608	194000	137262400	74100	74100	74100	74100	0
55	20230608	193900	137262400	74100	74100	74100	74100	0
56	20230608	193800	137262400	74100	74100	74100	74100	0
57	20230608	193700	137262400	74100	74100	74100	74100	0
58	20230608	193600	137262400	74100	74100	74100	74100	0
59	20230608	193500	137262400	74100	74100	74100	74100	0
60	20230608	193400	137262400	74100	74100	74100	74100	0
61	20230608	193300	137262400	74100	74100	74100	74100	0
62	20230608	193200	137262400	74100	74100	74100	74100	17
63	20230608	193100	137262400	74100	74100	74100	74100	0
64	20230608	193000	137262400	74100	74100	74100	74100	0
65	20230608	192900	137262400	74100	74100	74100	74100	0
66	20230608	192800	137262400	74100	74100	74100	74100	0
67	20230608	192700	137262400	74100	74100	74100	74100	0
68	20230608	192600	137262400	74100	74100	74100	74100	0
69	20230608	192500	137262400	74100	74100	74100	74100	0
70	20230608	192400	137262400	74100	74100	74100	74100	0
71	20230608	192300	137262400	74100	74100	74100	74100	0
72	20230608	192200	137262400	74100	74100	74100	74100	0
73	20230608	192100	137262400	74100	74100	74100	74100	0
74	20230608	192000	137262400	74100	74100	74100	74100	0
75	20230608	191900	137262400	74100	74100	74100	74100	0
76	20230608	191800	137262400	74100	74100	74100	74100	0
77	20230608	191700	137262400	74100	74100	74100	74100	0
78	20230608	191600	137262400	74100	74100	74100	74100	0
79	20230608	191500	137262400	74100	74100	74100	74100	0
80	20230608	191400	137262400	74100	74100	74100	74100	0
81	20230608	191300	137262400	74100	74100	74100	74100	0
82	20230608	191200	137262400	74100	74100	74100	74100	0
83	20230608	191100	137262400	74100	74100	74100	74100	0
84	20230608	191000	137262400	74100	74100	74100	74100	0
85	20230608	190900	137262400	74100	74100	74100	74100	0
86	20230608	190800	137262400	74100	74100	74100	74100	0
87	20230608	190700	137262400	74100	74100	74100	74100	0
88	20230608	190600	137262400	74100	74100	74100	74100	0
89	20230608	190500	137262400	74100	74100	74100	74100	0
90	20230608	190400	137262400	74100	74100	74100	74100	0
91	20230608	190300	137262400	74100	74100	74100	74100	0
92	20230608	190200	137262400	74100	74100	74100	74100	17
93	20230608	190100	137262400	74100	74100	74100	74100	0
94	20230608	190000	137262400	74100	74100	74100	74100	0
95	20230608	185900	137262400	74100	74100	74100	74100	0
96	20230608	185800	137262400	74100	74100	74100	74100	0
97	20230608	185700	137262400	74100	74100	74100	74100	0
98	20230608	185600	137262400	74100	74100	74100	74100	0
99	20230608	185500	137262400	74100	74100	74100	74100	0
100	20230608	185400	137262400	74100	74100	74100	74100	0
101	20230608	185300	137262400	74100	74100	74100	74100	0
102	20230608	185200	137262400	74100	74100	74100	74100	0
103	20230608	185100	137262400	74100	74100	74100	74100	0
104	20230608	185000	137262400	74100	74100	74100	74100	0
105	20230608	184900	137262400	74100	74100	74100	74100	0
106	20230608	184800	137262400	74100	74100	74100	74100	0
107	20230608	184700	137262400	74100	74100	74100	74100	0
108	20230608	184600	137262400	74100	74100	74100	74100	0
109	20230608	184500	137262400	74100	74100	74100	74100	0
110	20230608	184400	137262400	74100	74100	74100	74100	0
111	20230608	184300	137262400	74100	74100	74100	74100	0
112	20230608	184200	137262400	74100	74100	74100	74100	0
113	20230608	184100	137262400	74100	74100	74100	74100	0
114	20230608	184000	137262400	74100	74100	74100	74100	0
115	20230608	183900	137262400	74100	74100	74100	74100	0
116	20230608	183800	137262400	74100	74100	74100	74100	0
117	20230608	183700	137262400	74100	74100	74100	74100	0
118	20230608	183600	137262400	74100	74100	74100	74100	0
119	20230608	183500	137262400	74100	74100	74100	74100	0
120	20230608	183400	137262400	74100	74100	74100	74100	0
121	20230608	183300	137262400	74100	74100	74100	74100	0
122	20230608	183200	137262400	74100	74100	74100	74100	17
123	20230608	183100	137262400	74100	74100	74100	74100	0
124	20230608	183000	137262400	74100	74100	74100	74100	0
125	20230608	182900	137262400	74100	74100	74100	74100	0
126	20230608	182800	137262400	74100	74100	74100	74100	0
127	20230608	182700	137262400	74100	74100	74100	74100	0
128	20230608	182600	137262400	74100	74100	74100	74100	0
129	20230608	182500	137262400	74100	74100	74100	74100	0
130	20230608	182400	137262400	74100	74100	74100	74100	0
131	20230608	182300	137262400	74100	74100	74100	74100	0
132	20230608	182200	137262400	74100	74100	74100	74100	0
133	20230608	182100	137262400	74100	74100	74100	74100	0
134	20230608	182000	137262400	74100	74100	74100	74100	0
135	20230608	181900	137262400	74100	74100	74100	74100	0
136	20230608	181800	137262400	74100	74100	74100	74100	0
137	20230608	181700	137262400	74100	74100	74100	74100	0
138	20230608	181600	137262400	74100	74100	74100	74100	0
139	20230608	181500	137262400	74100	74100	74100	74100	0
140	20230608	181400	137262400	74100	74100	74100	74100	0
141	20230608	181300	137262400	74100	74100	74100	74100	0
142	20230608	181200	137262400	74100	74100	74100	74100	0
143	20230608	181100	137262400	74100	74100	74100	74100	0
144	20230608	181000	137262400	74100	74100	74100	74100	0
145	20230608	180900	137262400	74100	74100	74100	74100	0
146	20230608	180800	137262400	74100	74100	74100	74100	0
147	20230608	180700	137262400	74100	74100	74100	74100	0
148	20230608	180600	137262400	74100	74100	74100	74100	0
149	20230608	180500	137262400	74100	74100	74100	74100	0
150	20230608	180400	137262400	74100	74100	74100	74100	0
151	20230608	180300	137262400	74100	74100	74100	74100	0
152	20230608	180200	137262400	74100	74100	74100	74100	17
153	20230608	180100	137262400	74100	74100	74100	74100	0
154	20230608	180000	137262400	74100	74100	74100	74100	0
155	20230608	175900	137262400	74100	74100	74100	74100	0
156	20230608	175800	137262400	74100	74100	74100	74100	0
157	20230608	175700	137262400	74100	74100	74100	74100	0
158	20230608	175600	137262400	74100	74100	74100	74100	0
159	20230608	175500	137262400	74100	74100	74100	74100	0
160	20230608	175400	137262400	74100	74100	74100	74100	0
161	20230608	175300	137262400	74100	74100	74100	74100	0
162	20230608	175200	137262400	74100	74100	74100	74100	0
163	20230608	175100	137262400	74100	74100	74100	74100	0
164	20230608	175000	137262400	74100	74100	74100	74100	0
165	20230608	174900	137262400	74100	74100	74100	74100	0
166	20230608	174800	137262400	74100	74100	74100	74100	0
167	20230608	174700	137262400	74100	74100	74100	74100	0
168	20230608	174600	137262400	74100	74100	74100	74100	0
169	20230608	174500	137262400	74100	74100	74100	74100	0
170	20230608	174400	137262400	74100	74100	74100	74100	0
171	20230608	174300	137262400	74100	74100	74100	74100	0
172	20230608	174200	137262400	74100	74100	74100	74100	0
173	20230608	174100	137262400	74100	74100	74100	74100	0
174	20230608	174000	137262400	74100	74100	74100	74100	0
175	20230608	173900	137262400	74100	74100	74100	74100	0
176	20230608	173800	137262400	74100	74100	74100	74100	0
177	20230608	173700	137262400	74100	74100	74100	74100	0
178	20230608	173600	137262400	74100	74100	74100	74100	0
179	20230608	173500	137262400	74100	74100	74100	74100	0
180	20230608	173400	137262400	74100	74100	74100	74100	0
181	20230608	173300	137262400	74100	74100	74100	74100	0
182	20230608	173200	137262400	74100	74100	74100	74100	17
183	20230608	173100	137262400	74100	74100	74100	74100	0
184	20230608	173000	137262400	74100	74100	74100	74100	0
185	20230608	172900	137262400	74100	74100	74100	74100	0
186	20230608	172800	137262400	74100	74100	74100	74100	0
187	20230608	172700	137262400	74100	74100	74100	74100	0
188	20230608	172600	137262400	74100	74100	74100	74100	0
189	20230608	172500	137262400	74100	74100	74100	74100	0
190	20230608	172400	137262400	74100	74100	74100	74100	0
191	20230608	172300	137262400	74100	74100	74100	74100	0
192	20230608	172200	137262400	74100	74100	74100	74100	0
193	20230608	172100	137262400	74100	74100	74100	74100	0
194	20230608	172000	137262400	74100	74100	74100	74100	0
195	20230608	171900	137262400	74100	74100	74100	74100	0
196	20230608	171800	137262400	74100	74100	74100	74100	0
197	20230608	171700	137262400	74100	74100	74100	74100	0
198	20230608	171600	137262400	74100	74100	74100	74100	0
199	20230608	171500	137262400	74100	74100	74100	74100	0
200	20230608	171400	137262400	74100	74100	74100	74100	0
201	20230608	171300	137262400	74100	74100	74100	74100	0
202	20230608	171200	137262400	74100	74100	74100	74100	0
203	20230608	171100	137262400	74100	74100	74100	74100	0
204	20230608	171000	137262400	74100	74100	74100	74100	0
205	20230608	170900	137262400	74100	74100	74100	74100	0
206	20230608	170800	137262400	74100	74100	74100	74100	0
207	20230608	170700	137262400	74100	74100	74100	74100	0
208	20230608	170600	137262400	74100	74100	74100	74100	0
209	20230608	170500	137262400	74100	74100	74100	74100	0
210	20230608	170400	137262400	74100	74100	74100	74100	0
211	20230608	170300	137262400	74100	74100	74100	74100	0
212	20230608	170200	137262400	74100	74100	74100	74100	17
213	20230608	170100	137262400	74100	74100	74100	74100	0
214	20230608	170000	137262400	74100	74100	74100	74100	0
215	20230608	165900	137262400	74100	74100	74100	74100	0
216	20230608	165800	137262400	74100	74100	74100	74100	0
217	20230608	165700	137262400	74100	74100	74100	74100	0
218	20230608	165600	137262400	74100	74100	74100	74100	0
219	20230608	165500	137262400	74100	74100	74100	74100	0
220	20230608	165400	137262400	74100	74100	74100	74100	0
221	20230608	165300	137262400	74100	74100	74100	74100	0
222	20230608	165200	137262400	74100	74100	74100	74100	0
223	20230608	165100	137262400	74100	74100	74100	74100	0
224	20230608	165000	137262400	74100	74100	74100	74100	0
225	20230608	164900	137262400	74100	74100	74100	74100	0
226	20230608	164800	137262400	74100	74100	74100	74100	0
227	20230608	164700	137262400	74100	74100	74100	74100	0
228	20230608	164600	137262400	74100	74100	74100	74100	0
229	20230608	164500	137262400	74100	74100	74100	74100	0
230	20230608	164400	137262400	74100	74100	74100	74100	0
231	20230608	164300	137262400	74100	74100	74100	74100	0
232	20230608	164200	137262400	74100	74100	74100	74100	0
233	20230608	164100	137262400	74100	74100	74100	74100	0
234	20230608	164000	137262400	74100	74100	74100	74100	0
235	20230608	163900	137262400	74100	74100	74100	74100	0
236	20230608	163800	137262400	74100	74100	74100	74100	0
237	20230608	163700	137262400	74100	74100	74100	74100	0
238	20230608	163600	137262400	74100	74100	74100	74100	0
239	20230608	163500	137262400	74100	74100	74100	74100	0
240	20230608	163400	137262400	74100	74100	74100	74100	0
241	20230608	163300	137262400	74100	74100	74100	74100	0
242	20230608	163200	137262400	74100	74100	74100	74100	17
243	20230608	163100	137262400	74100	74100	74100	74100	0
244	20230608	163000	137262400	74100	74100	74100	74100	0
245	20230608	162900	137262400	74100	74100	74100	74100	0
246	20230608	162800	137262400	74100	74100	74100	74100	0
247	20230608	162700	137262400	74100	74100	74100	74100	0
248	20230608	162600	137262400	74100	74100	74100	74100	0
249	20230608	162500	137262400	74100	74100	74100	74100	0
250	20230608	162400	137262400	74100	74100	74100	74100	0
251	20230608	162300	137262400	74100	74100	74100	74100	0
252	20230608	162200	137262400	74100	74100	74100	74100	0
253	20230608	162100	137262400	74100	74100	74100	74100	0
254	20230608	162000	137262400	74100	74100	74100	74100	0
255	20230608	161900	137262400	74100	74100	74100	74100	0
256	20230608	161800	137262400	74100	74100	74100	74100	0
257	20230608	161700	137262400	74100	74100	74100	74100	0
258	20230608	161600	137262400	74100	74100	74100	74100	0
259	20230608	161500	137262400	74100	74100	74100	74100	0
260	20230608	161400	137262400	74100	74100	74100	74100	0
261	20230608	161300	137262400	74100	74100	74100	74100	0
262	20230608	161200	137262400	74100	74100	74100	74100	0
263	20230608	161100	137262400	74100	74100	74100	74100	0
264	20230608	161000	137262400	74100	74100	74100	74100	0
265	20230608	160900	137262400	74100	74100	74100	74100	0
266	20230608	160800	137262400	74100	74100	74100	74100	0
267	20230608	160700	137262400	74100	74100	74100	74100	0
268	20230608	160600	137262400	74100	74100	74100	74100	0
269	20230608	160500	137262400	74100	74100	74100	74100	0
270	20230608	160400	137262400	74100	74100	74100	74100	0
271	20230608	160300	137262400	74100	74100	74100	74100	0
272	20230608	160200	137262400	74100	74100	74100	74100	17
273	20230608	160100	137262400	74100	74100	74100	74100	0
274	20230608	160000	137262400	74100	74100	74100	74100	0
275	20230608	155900	137262400	74100	74100	74100	74100	0
276	20230608	155800	137262400	74100	74100	74100	74100	0
277	20230608	155700	137262400	74100	74100	74100	74100	0
278	20230608	155600	137262400	74100	74100	74100	74100	0
279	20230608	155500	137262400	74100	74100	74100	74100	0
280	20230608	155400	137262400	74100	74100	74100	74100	0
281	20230608	155300	137262400	74100	74100	74100	74100	0
282	20230608	155200	137262400	74100	74100	74100	74100	0
283	20230608	155100	137262400	74100	74100	74100	74100	0
284	20230608	155000	137262400	74100	74100	74100	74100	0
285	20230608	154900	137262400	74100	74100	74100	74100	0
286	20230608	154800	137262400	74100	74100	74100	74100	0
287	20230608	154700	137262400	74100	74100	74100	74100	0
288	20230608	154600	137262400	74100	74100	74100	74100	0
289	20230608	154500	137262400	74100	74100	74100	74100	0
290	20230608	154400	137262400	74100	74100	74100	74100	0
291	20230608	154300	137262400	74100	74100	74100	74100	0
292	20230608	154200	137262400	74100	74100	74100	74100	0
293	20230608	154100	137262400	74100	74100	74100	74100	0
294	20230608	154000	137262400	74100	74100	74100	74100	0
295	20230608	153900	137262400	74100	74100	74100	74100	0
296	20230608	153800	137262400	74100	74100	74100	74100	0
297	20230608	153700	137262400	74100	74100	74100	74100	0
298	20230608	153600	137262400	74100	74100	74100	74100	0
299	20230608	153500	137262400	74100	74100	74100	74100	0
300	20230608	153400	137262400	74100	74100	74100	74100	0
301	20230608	153300	137262400	74100	74100	74100	74100	0
302	20230608	153200	137262400	74100	74100	74100	74100	17
303	20230608	153100	137262400	74100	74100	74100	74100	0
304	20230608	153000	137262400	74100	74100	74100	74100	17
305	20230608	152900	136002700	74100	74100	74100	74100	0
306	20230608	152800	136002700	74100	74100	74100	74100	0
307	20230608	152700	136002700	74100	74100	74100	74100	0
308	20230608	152600	136002700	74100	74100	74100	74100	0
309	20230608	152500	136002700	74100	74100	74100	74100	0
310	20230608	152400	136002700	74100	74100	74100	74100	0
311	20230608	152300	136002700	74100	74100	74100	74100	0
312	20230608	152200	136002700	74100	74100	74100	74100	0
313	20230608	152100	136002700	74100	74100	74100	74100	0
314	20230608	152000	136002700	74100	74100	74100	74100	0
315	20230608	151900	136002700	74100	74100	74100	74100	0
316	20230608	151800	136002700	74100	74100	74100	74100	5
317	20230608	151700	135632200	74100	74100	74100	74100	30
318	20230608	151600	133409200	74100	74100	74100	74100	0
319	20230608	151500	133409200	74100	74100	74100	74100	0
320	20230608	151400	133409200	74100	74100	74100	74100	1
321	20230608	151300	133335100	74000	74000	74000	74000	0
322	20230608	151200	133335100	74000	74000	74000	74000	0
323	20230608	151100	133335100	74000	74000	74000	74000	0
324	20230608	151000	133335100	74000	74000	74000	74000	0
325	20230608	150900	133335100	74000	74000	74000	74000	0
326	20230608	150800	133335100	74000	74000	74000	74000	55
327	20230608	150700	129265100	73900	73900	73900	73900	9
328	20230608	150600	128600000	74000	73900	74000	73900	27
329	20230608	150500	126604200	74000	74000	74000	74000	10
330	20230608	150400	125864200	74000	74000	74000	74000	0
331	20230608	150300	125864200	74000	74000	74000	74000	1
332	20230608	150200	125790200	74000	74000	74000	74000	0
333	20230608	150100	125790200	74000	74000	74000	74000	29
334	20230608	150000	123644200	74100	74100	74100	74100	50
335	20230608	145900	119939200	74100	74100	74100	74100	0
336	20230608	145800	119939200	74100	74100	74100	74100	0
337	20230608	145700	119939200	74100	74100	74100	74100	0
338	20230608	145600	119939200	74100	74100	74100	74100	0
339	20230608	145500	119939200	74100	74100	74100	74100	0
340	20230608	145400	119939200	74100	74100	74100	74100	0
341	20230608	145300	119939200	74100	74100	74100	74100	0
342	20230608	145200	119939200	74100	74100	74100	74100	1
343	20230608	145100	119865100	73900	73900	73900	73900	0
344	20230608	145000	119865100	73900	73900	73900	73900	0
345	20230608	144900	119865100	73900	73900	73900	73900	0
346	20230608	144800	119865100	73900	73900	73900	73900	0
347	20230608	144700	119865100	73900	73900	73900	73900	0
348	20230608	144600	119865100	73900	73900	73900	73900	0
349	20230608	144500	119865100	73900	73900	73900	73900	0
350	20230608	144400	119865100	73900	73900	73900	73900	0
351	20230608	144300	119865100	73900	73900	73900	73900	0
352	20230608	144200	119865100	73900	73900	73900	73900	0
353	20230608	144100	119865100	73900	73900	73900	73900	0
354	20230608	144000	119865100	73900	73900	73900	73900	0
355	20230608	143900	119865100	73900	73900	73900	73900	0
356	20230608	143800	119865100	73900	73900	73900	73900	0
357	20230608	143700	119865100	73900	73900	73900	73900	0
358	20230608	143600	119865100	73900	73900	73900	73900	0
359	20230608	143500	119865100	73900	73900	73900	73900	0
360	20230608	143400	119865100	73900	73900	73900	73900	0
361	20230608	143300	119865100	73900	73900	73900	73900	0
362	20230608	143200	119865100	73900	73900	73900	73900	0
363	20230608	143100	119865100	73900	73900	73900	73900	0
364	20230608	143000	119865100	73900	73900	73900	73900	0
365	20230608	142900	119865100	73900	73900	73900	73900	0
366	20230608	142800	119865100	73900	73900	73900	73900	0
367	20230608	142700	119865100	73900	73900	73900	73900	0
368	20230608	142600	119865100	73900	73900	73900	73900	0
369	20230608	142500	119865100	73900	73900	73900	73900	0
370	20230608	142400	119865100	73900	73900	73900	73900	0
371	20230608	142300	119865100	73900	73900	73900	73900	0
372	20230608	142200	119865100	73900	73900	73900	73900	0
373	20230608	142100	119865100	73900	73900	73900	73900	0
374	20230608	142000	119865100	73900	73900	73900	73900	0
375	20230608	141900	119865100	73900	73900	73900	73900	0
376	20230608	141800	119865100	73900	73900	73900	73900	0
377	20230608	141700	119865100	73900	73900	73900	73900	14
378	20230608	141600	118830500	74100	74100	74100	74100	0
379	20230608	141500	118830500	74100	74100	74100	74100	1
380	20230608	141400	118756400	73900	73900	73900	73900	0
381	20230608	141300	118756400	73900	73900	73900	73900	0
382	20230608	141200	118756400	73900	73900	73900	73900	0
383	20230608	141100	118756400	73900	73900	73900	73900	0
384	20230608	141000	118756400	73900	73900	73900	73900	0
385	20230608	140900	118756400	73900	73900	73900	73900	0
386	20230608	140800	118756400	73900	73900	73900	73900	2
387	20230608	140700	118608600	74000	74000	74000	74000	2
388	20230608	140600	118460600	74000	74000	74000	74000	4
389	20230608	140500	118164600	74000	74000	74000	74000	2
390	20230608	140400	118016600	74100	74100	74100	74100	0
391	20230608	140300	118016600	74100	74100	74100	74100	0
392	20230608	140200	118016600	74100	74100	74100	74100	0
393	20230608	140100	118016600	74100	74100	74100	74100	0
394	20230608	140000	118016600	74100	74100	74100	74100	0
395	20230608	135900	118016600	74100	74100	74100	74100	36
396	20230608	135800	115349000	74100	74100	74100	74100	0
397	20230608	135700	115349000	74100	74100	74100	74100	14
398	20230608	135600	114311600	74100	74100	74100	74100	0
399	20230608	135500	114311600	74100	74100	74100	74100	0
400	20230608	135400	114311600	74100	74100	74100	74100	35
401	20230608	135300	111718100	74100	74100	74100	74100	9
402	20230608	135200	111051200	74100	74100	74100	74100	0
403	20230608	135100	111051200	74100	74100	74100	74100	0
404	20230608	135000	111051200	74100	74100	74100	74100	0
405	20230608	134900	111051200	74100	74100	74100	74100	0
406	20230608	134800	111051200	74100	74100	74100	74100	0
407	20230608	134700	111051200	74100	74100	74100	74100	0
408	20230608	134600	111051200	74100	74100	74100	74100	0
409	20230608	134500	111051200	74100	74100	74100	74100	0
410	20230608	134400	111051200	74100	74100	74100	74100	0
411	20230608	134300	111051200	74100	74100	74100	74100	14
412	20230608	134200	110013800	74100	74100	74100	74100	0
413	20230608	134100	110013800	74100	74500	74500	73900	53
414	20230608	134000	106079500	74100	74000	74100	74000	66
415	20230608	133900	101189800	74000	74000	74000	74000	40
416	20230608	133800	98229800	74000	74000	74000	74000	10
417	20230608	133700	97489800	74000	74000	74000	74000	11
418	20230608	133600	96675800	74000	74000	74000	74000	0
419	20230608	133500	96675800	74000	74000	74000	74000	5
420	20230608	133400	96305800	73800	73800	73800	73800	0
421	20230608	133300	96305800	73800	73800	73800	73800	2
422	20230608	133200	96158200	73800	73800	73800	73800	0
423	20230608	133100	96158200	73800	73900	73900	73800	15
424	20230608	133000	95050700	74000	74000	74000	74000	0
425	20230608	132900	95050700	74000	74000	74000	74000	7
426	20230608	132800	94532700	73900	73900	73900	73900	0
427	20230608	132700	94532700	73900	73900	73900	73900	0
428	20230608	132600	94532700	73900	73900	73900	73900	0
429	20230608	132500	94532700	73900	73900	73900	73900	0
430	20230608	132400	94532700	73900	73900	73900	73900	0
431	20230608	132300	94532700	73900	73900	73900	73900	0
432	20230608	132200	94532700	73900	73900	73900	73900	0
433	20230608	132100	94532700	73900	73900	73900	73900	0
434	20230608	132000	94532700	73900	73900	73900	73900	0
435	20230608	131900	94532700	73900	73900	73900	73900	0
436	20230608	131800	94532700	73900	73900	73900	73900	0
437	20230608	131700	94532700	73900	73900	73900	73900	0
438	20230608	131600	94532700	73900	73900	73900	73900	0
439	20230608	131500	94532700	73900	73900	73900	73900	0
440	20230608	131400	94532700	73900	73900	73900	73900	0
441	20230608	131300	94532700	73900	73900	73900	73900	41
442	20230608	131200	91502800	73900	73900	73900	73900	0
443	20230608	131100	91502800	73900	73900	73900	73900	1
444	20230608	131000	91428900	73800	73800	73800	73800	0
445	20230608	130900	91428900	73800	73800	73800	73800	0
446	20230608	130800	91428900	73800	73800	73800	73800	0
447	20230608	130700	91428900	73800	73800	73800	73800	1
448	20230608	130600	91355100	73900	73900	73900	73900	0
449	20230608	130500	91355100	73900	73900	73900	73900	0
450	20230608	130400	91355100	73900	73900	73900	73900	10
451	20230608	130300	90616100	73900	73900	73900	73900	0
452	20230608	130200	90616100	73900	73900	73900	73900	6
453	20230608	130100	90172700	73900	73900	73900	73900	0
454	20230608	130000	90172700	73900	73900	73900	73900	0
455	20230608	125900	90172700	73900	73900	73900	73900	2
456	20230608	125800	90024900	73800	73800	73800	73800	0
457	20230608	125700	90024900	73800	73800	73800	73800	0
458	20230608	125600	90024900	73800	73800	73800	73800	0
459	20230608	125500	90024900	73800	73800	73800	73800	0
460	20230608	125400	90024900	73800	73800	73800	73800	0
461	20230608	125300	90024900	73800	73800	73800	73800	0
462	20230608	125200	90024900	73800	73800	73800	73800	2
463	20230608	125100	89877300	73800	73800	73800	73800	0
464	20230608	125000	89877300	73800	73800	73800	73800	0
465	20230608	124900	89877300	73800	73800	73800	73800	20
466	20230608	124800	88401300	73900	73900	73900	73900	2
467	20230608	124700	88253500	73800	73800	73800	73800	10
468	20230608	124600	87515500	73900	73900	73900	73900	1
469	20230608	124500	87441600	73800	73800	73800	73800	0
470	20230608	124400	87441600	73800	73800	73800	73800	2
471	20230608	124300	87294000	73800	73800	73800	73800	0
472	20230608	124200	87294000	73800	73800	73800	73800	0
473	20230608	124100	87294000	73800	73800	73800	73800	0
474	20230608	124000	87294000	73800	73800	73800	73800	9
475	20230608	123900	86629800	73900	73900	73900	73900	0
476	20230608	123800	86629800	73900	73900	73900	73900	0
477	20230608	123700	86629800	73900	73900	73900	73900	0
478	20230608	123600	86629800	73900	73900	73900	73900	0
479	20230608	123500	86629800	73900	73900	73900	73900	0
480	20230608	123400	86629800	73900	73900	73900	73900	0
481	20230608	123300	86629800	73900	73900	73900	73900	0
482	20230608	123200	86629800	73900	73900	73900	73900	0
483	20230608	123100	86629800	73900	73900	73900	73900	0
484	20230608	123000	86629800	73900	73900	73900	73900	0
485	20230608	122900	86629800	73900	73900	73900	73900	0
486	20230608	122800	86629800	73900	73900	73900	73900	6
487	20230608	122700	86186400	73900	73900	73900	73900	0
488	20230608	122600	86186400	73900	73900	73900	73900	0
489	20230608	122500	86186400	73900	73900	73900	73900	2
490	20230608	122400	86038600	73900	73900	73900	73900	0
491	20230608	122300	86038600	73900	73900	73900	73900	0
492	20230608	122200	86038600	73900	73900	73900	73900	0
493	20230608	122100	86038600	73900	73900	73900	73900	0
494	20230608	122000	86038600	73900	73900	73900	73900	0
495	20230608	121900	86038600	73900	73900	73900	73900	0
496	20230608	121800	86038600	73900	73900	73900	73900	0
497	20230608	121700	86038600	73900	73900	73900	73900	2
498	20230608	121600	85890800	73900	73900	73900	73900	0
499	20230608	121500	85890800	73900	73900	73900	73900	0
500	20230608	121400	85890800	73900	73900	73900	73900	0
501	20230608	121300	85890800	73900	73900	73900	73900	0
502	20230608	121200	85890800	73900	73900	73900	73900	0
503	20230608	121100	85890800	73900	73900	73900	73900	0
504	20230608	121000	85890800	73900	73900	73900	73900	0
505	20230608	120900	85890800	73900	73900	73900	73900	1
506	20230608	120800	85816900	73900	73900	73900	73900	1
507	20230608	120700	85743000	73900	73900	73900	73900	0
508	20230608	120600	85743000	73900	73900	73900	73900	0
509	20230608	120500	85743000	73900	73900	73900	73900	1
510	20230608	120400	85669100	73900	73900	73900	73900	0
511	20230608	120300	85669100	73900	73900	73900	73900	0
512	20230608	120200	85669100	73900	73900	73900	73900	0
513	20230608	120100	85669100	73900	73900	73900	73900	2
514	20230608	120000	85521300	73900	73900	73900	73900	0
515	20230608	115900	85521300	73900	73900	73900	73900	0
516	20230608	115800	85521300	73900	73900	73900	73900	0
517	20230608	115700	85521300	73900	73900	73900	73900	0
518	20230608	115600	85521300	73900	73900	73900	73900	0
519	20230608	115500	85521300	73900	73900	73900	73900	0
520	20230608	115400	85521300	73900	73900	73900	73900	1
521	20230608	115300	85447400	73900	73900	73900	73900	0
522	20230608	115200	85447400	73900	73900	73900	73900	6
523	20230608	115100	85004000	73700	73700	73700	73700	0
524	20230608	115000	85004000	73700	73700	73700	73700	0
525	20230608	114900	85004000	73700	73700	73700	73700	0
526	20230608	114800	85004000	73700	73700	73700	73700	0
527	20230608	114700	85004000	73700	73700	73700	73700	0
528	20230608	114600	85004000	73700	73700	73700	73700	0
529	20230608	114500	85004000	73700	73700	73700	73700	35
530	20230608	114400	82424500	73700	73700	73700	73700	28
531	20230608	114300	80360900	73600	73600	73600	73600	0
532	20230608	114200	80360900	73600	73600	73600	73600	0
533	20230608	114100	80360900	73600	73600	73600	73600	1
534	20230608	114000	80287300	73700	73700	73700	73700	0
535	20230608	113900	80287300	73700	73700	73700	73700	1
536	20230608	113800	80213600	73700	73700	73700	73700	0
537	20230608	113700	80213600	73700	73700	73700	73700	1
538	20230608	113600	80139900	73700	73700	73700	73700	0
539	20230608	113500	80139900	73700	73700	73700	73700	0
540	20230608	113400	80139900	73700	73700	73700	73700	1
541	20230608	113300	80066200	73900	73900	73900	73900	0
542	20230608	113200	80066200	73900	73900	73900	73900	0
543	20230608	113100	80066200	73900	73900	73900	73900	0
544	20230608	113000	80066200	73900	73900	73900	73900	0
545	20230608	112900	80066200	73900	73900	73900	73900	0
546	20230608	112800	80066200	73900	73900	73900	73900	0
547	20230608	112700	80066200	73900	73900	73900	73900	1
548	20230608	112600	79992300	73800	73800	73800	73800	0
549	20230608	112500	79992300	73800	73800	73800	73800	0
550	20230608	112400	79992300	73800	73800	73800	73800	8
551	20230608	112300	79401900	73900	73900	73900	73900	1
552	20230608	112200	79328000	73900	73900	73900	73900	3
553	20230608	112100	79106300	73900	73900	73900	73900	0
554	20230608	112000	79106300	73900	73900	73900	73900	0
555	20230608	111900	79106300	73900	73900	73900	73900	0
556	20230608	111800	79106300	73900	73900	73900	73900	0
557	20230608	111700	79106300	73900	73900	73900	73900	0
558	20230608	111600	79106300	73900	73900	73900	73900	4
559	20230608	111500	78810700	73900	73900	73900	73900	0
560	20230608	111400	78810700	73900	73900	73900	73900	0
561	20230608	111300	78810700	73900	73900	73900	73900	1
562	20230608	111200	78736800	73800	73800	73800	73800	0
563	20230608	111100	78736800	73800	73800	73800	73800	0
564	20230608	111000	78736800	73800	73800	73800	73800	0
565	20230608	110900	78736800	73800	73800	73800	73800	0
566	20230608	110800	78736800	73800	73800	73800	73800	1
567	20230608	110700	78663000	73900	73900	73900	73900	0
568	20230608	110600	78663000	73900	73900	73900	73900	1
569	20230608	110500	78589100	73900	73900	73900	73900	4
570	20230608	110400	78293500	73900	73900	73900	73900	4
571	20230608	110300	77997900	73800	73800	73800	73800	4
572	20230608	110200	77702700	73400	73400	73400	73400	0
573	20230608	110100	77702700	73400	73400	73400	73400	0
574	20230608	110000	77702700	73400	73400	73400	73400	0
575	20230608	105900	77702700	73400	73400	73400	73400	0
576	20230608	105800	77702700	73400	73400	73400	73400	0
577	20230608	105700	77702700	73400	73400	73400	73400	0
578	20230608	105600	77702700	73400	73400	73400	73400	15
579	20230608	105500	76601700	73200	73200	73200	73200	0
580	20230608	105400	76601700	73200	73800	73800	73200	49
581	20230608	105300	72997700	73900	73900	73900	73900	0
582	20230608	105200	72997700	73900	73900	73900	73900	0
583	20230608	105100	72997700	73900	73900	73900	73900	0
584	20230608	105000	72997700	73900	73900	73900	73900	0
585	20230608	104900	72997700	73900	73900	73900	73900	0
586	20230608	104800	72997700	73900	73900	73900	73900	0
587	20230608	104700	72997700	73900	73900	73900	73900	1
588	20230608	104600	72923800	73900	73900	73900	73900	0
589	20230608	104500	72923800	73900	73900	73900	73900	0
590	20230608	104400	72923800	73900	73900	73900	73900	0
591	20230608	104300	72923800	73900	73900	73900	73900	10
592	20230608	104200	72184800	73900	73900	73900	73900	0
593	20230608	104100	72184800	73900	73900	73900	73900	0
594	20230608	104000	72184800	73900	73900	73900	73900	0
595	20230608	103900	72184800	73900	73900	73900	73900	3
596	20230608	103800	71963100	73900	73900	73900	73900	0
597	20230608	103700	71963100	73900	73900	73900	73900	1
598	20230608	103600	71889200	73900	73900	73900	73900	15
599	20230608	103500	70780700	73900	73900	73900	73900	2
600	20230608	103400	70632900	73200	73700	73700	73200	75
601	20230608	103300	65121100	73100	73100	73100	73100	0
602	20230608	103200	65121100	73100	73900	73900	73100	197
603	20230608	103100	50597100	74000	74000	74000	74000	0
604	20230608	103000	50597100	74000	74000	74000	74000	0
605	20230608	102900	50597100	74000	74000	74000	74000	0
606	20230608	102800	50597100	74000	74000	74000	74000	0
607	20230608	102700	50597100	74000	74100	74100	74000	244
608	20230608	102600	32533900	74500	74500	74500	74500	0
609	20230608	102500	32533900	74500	74500	74500	74500	0
610	20230608	102400	32533900	74500	74500	74500	74500	0
611	20230608	102300	32533900	74500	74500	74500	74500	0
612	20230608	102200	32533900	74500	74500	74500	74500	0
613	20230608	102100	32533900	74500	74500	74500	74500	0
614	20230608	102000	32533900	74500	74500	74500	74500	0
615	20230608	101900	32533900	74500	74500	74500	74500	1
616	20230608	101800	32459400	74500	74500	74500	74500	0
617	20230608	101700	32459400	74500	74500	74500	74500	0
618	20230608	101600	32459400	74500	74500	74500	74500	0
619	20230608	101500	32459400	74500	74500	74500	74500	0
620	20230608	101400	32459400	74500	74500	74500	74500	1
621	20230608	101300	32384900	74100	74100	74100	74100	0
622	20230608	101200	32384900	74100	74100	74100	74100	0
623	20230608	101100	32384900	74100	74100	74100	74100	0
624	20230608	101000	32384900	74100	74100	74100	74100	0
625	20230608	100900	32384900	74100	74100	74100	74100	0
626	20230608	100800	32384900	74100	74100	74100	74100	0
627	20230608	100700	32384900	74100	74100	74100	74100	0
628	20230608	100600	32384900	74100	74100	74100	74100	0
629	20230608	100500	32384900	74100	74100	74100	74100	0
630	20230608	100400	32384900	74100	74100	74100	74100	0
631	20230608	100300	32384900	74100	74100	74100	74100	0
632	20230608	100200	32384900	74100	74100	74100	74100	0
633	20230608	100100	32384900	74100	74100	74100	74100	0
634	20230608	100000	32384900	74100	74100	74100	74100	29
635	20230608	095900	30236000	74100	74100	74100	74100	0
636	20230608	095800	30236000	74100	74100	74100	74100	0
637	20230608	095700	30236000	74100	74100	74100	74100	0
638	20230608	095600	30236000	74100	74100	74100	74100	12
639	20230608	095500	29346800	74100	74100	74100	74100	10
640	20230608	095400	28605800	74100	74100	74100	74100	2
641	20230608	095300	28457600	74100	74100	74100	74100	7
642	20230608	095200	27938900	74100	74100	74100	74100	0
643	20230608	095100	27938900	74100	74100	74100	74100	1
644	20230608	095000	27864800	74100	74100	74100	74100	0
645	20230608	094900	27864800	74100	74100	74100	74100	0
646	20230608	094800	27864800	74100	74100	74100	74100	1
647	20230608	094700	27790700	74000	74000	74000	74000	15
648	20230608	094600	26680700	74000	74000	74000	74000	0
649	20230608	094500	26680700	74000	74000	74000	74000	0
650	20230608	094400	26680700	74000	74000	74000	74000	0
651	20230608	094300	26680700	74000	74000	74000	74000	0
652	20230608	094200	26680700	74000	74000	74000	74000	8
653	20230608	094100	26088700	74100	74000	74100	74000	56
654	20230608	094000	21942100	74100	74100	74100	74100	0
655	20230608	093900	21942100	74100	74100	74100	74100	5
656	20230608	093800	21571600	74100	74100	74100	74100	0
657	20230608	093700	21571600	74100	74100	74100	74100	0
658	20230608	093600	21571600	74100	74100	74100	74100	34
659	20230608	093500	19052200	74100	74100	74100	74100	0
660	20230608	093400	19052200	74100	74100	74100	74100	0
661	20230608	093300	19052200	74100	74100	74100	74100	0
662	20230608	093200	19052200	74100	74100	74100	74100	0
663	20230608	093100	19052200	74100	74100	74100	74100	0
664	20230608	093000	19052200	74100	74100	74100	74100	0
665	20230608	092900	19052200	74100	74100	74100	74100	0
666	20230608	092800	19052200	74100	74100	74100	74100	70
667	20230608	092700	13865200	74100	74100	74100	74100	6
668	20230608	092600	13420600	74100	74100	74100	74100	0
669	20230608	092500	13420600	74100	74100	74100	74100	50
670	20230608	092400	9715600	74500	74500	74500	74500	0
671	20230608	092300	9715600	74500	74500	74500	74500	0
672	20230608	092200	9715600	74500	74500	74500	74500	0
673	20230608	092100	9715600	74500	74500	74500	74500	0
674	20230608	092000	9715600	74500	74500	74500	74500	2
675	20230608	091900	9566600	74100	74100	74100	74100	0
676	20230608	091800	9566600	74100	74100	74100	74100	0
677	20230608	091700	9566600	74100	74100	74100	74100	0
678	20230608	091600	9566600	74100	74100	74100	74100	0
679	20230608	091500	9566600	74100	74100	74100	74100	0
680	20230608	091400	9566600	74100	74100	74100	74100	35
681	20230608	091300	6973100	74100	74200	74200	74100	76
682	20230608	091200	1340300	74200	74200	74200	74200	0
683	20230608	091100	1340300	74200	74200	74200	74200	0
684	20230608	091000	1340300	74200	74200	74200	74200	0
685	20230608	090900	1340300	74200	74200	74200	74200	0
686	20230608	090800	1340300	74200	74200	74200	74200	0
687	20230608	090700	1340300	74200	74200	74200	74200	1
688	20230608	090600	1266100	74400	74400	74400	74400	1
689	20230608	090500	1191700	74500	74500	74500	74500	8
690	20230608	090400	595700	74500	74500	74500	74500	3
691	20230608	090300	372200	74200	74200	74200	74200	0
692	20230608	090200	372200	74200	74200	74200	74200	1
693	20230608	090100	298000	74500	74500	74500	74500	0
694	20230608	090000	298000	74500	74500	74500	74500	4