KissMeData/001750/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	89648660	9060	9060	9060	9060	7
3	20230605	190900	89648660	9060	9060	9060	9060	0
4	20230605	190800	89648660	9060	9060	9060	9060	0
5	20230605	190700	89648660	9060	9060	9060	9060	0
6	20230605	190600	89648660	9060	9060	9060	9060	0
7	20230605	190500	89648660	9060	9060	9060	9060	0
8	20230605	190400	89648660	9060	9060	9060	9060	0
9	20230605	190300	89648660	9060	9060	9060	9060	0
10	20230605	190200	89648660	9060	9060	9060	9060	0
11	20230605	190100	89648660	9060	9060	9060	9060	0
12	20230605	190000	89648660	9060	9060	9060	9060	0
13	20230605	185900	89648660	9060	9060	9060	9060	0
14	20230605	185800	89648660	9060	9060	9060	9060	0
15	20230605	185700	89648660	9060	9060	9060	9060	0
16	20230605	185600	89648660	9060	9060	9060	9060	0
17	20230605	185500	89648660	9060	9060	9060	9060	0
18	20230605	185400	89648660	9060	9060	9060	9060	0
19	20230605	185300	89648660	9060	9060	9060	9060	0
20	20230605	185200	89648660	9060	9060	9060	9060	0
21	20230605	185100	89648660	9060	9060	9060	9060	0
22	20230605	185000	89648660	9060	9060	9060	9060	0
23	20230605	184900	89648660	9060	9060	9060	9060	0
24	20230605	184800	89648660	9060	9060	9060	9060	0
25	20230605	184700	89648660	9060	9060	9060	9060	0
26	20230605	184600	89648660	9060	9060	9060	9060	0
27	20230605	184500	89648660	9060	9060	9060	9060	0
28	20230605	184400	89648660	9060	9060	9060	9060	0
29	20230605	184300	89648660	9060	9060	9060	9060	0
30	20230605	184200	89648660	9060	9060	9060	9060	0
31	20230605	184100	89648660	9060	9060	9060	9060	0
32	20230605	184000	89648660	9060	9060	9060	9060	7
33	20230605	183900	89648660	9060	9060	9060	9060	0
34	20230605	183800	89648660	9060	9060	9060	9060	0
35	20230605	183700	89648660	9060	9060	9060	9060	0
36	20230605	183600	89648660	9060	9060	9060	9060	0
37	20230605	183500	89648660	9060	9060	9060	9060	0
38	20230605	183400	89648660	9060	9060	9060	9060	0
39	20230605	183300	89648660	9060	9060	9060	9060	0
40	20230605	183200	89648660	9060	9060	9060	9060	0
41	20230605	183100	89648660	9060	9060	9060	9060	0
42	20230605	183000	89648660	9060	9060	9060	9060	0
43	20230605	182900	89648660	9060	9060	9060	9060	0
44	20230605	182800	89648660	9060	9060	9060	9060	0
45	20230605	182700	89648660	9060	9060	9060	9060	0
46	20230605	182600	89648660	9060	9060	9060	9060	0
47	20230605	182500	89648660	9060	9060	9060	9060	0
48	20230605	182400	89648660	9060	9060	9060	9060	0
49	20230605	182300	89648660	9060	9060	9060	9060	0
50	20230605	182200	89648660	9060	9060	9060	9060	0
51	20230605	182100	89648660	9060	9060	9060	9060	0
52	20230605	182000	89648660	9060	9060	9060	9060	0
53	20230605	181900	89648660	9060	9060	9060	9060	0
54	20230605	181800	89648660	9060	9060	9060	9060	0
55	20230605	181700	89648660	9060	9060	9060	9060	0
56	20230605	181600	89648660	9060	9060	9060	9060	0
57	20230605	181500	89648660	9060	9060	9060	9060	0
58	20230605	181400	89648660	9060	9060	9060	9060	0
59	20230605	181300	89648660	9060	9060	9060	9060	0
60	20230605	181200	89648660	9060	9060	9060	9060	0
61	20230605	181100	89648660	9060	9060	9060	9060	0
62	20230605	181000	89648660	9060	9060	9060	9060	7
63	20230605	180900	89648660	9060	9060	9060	9060	0
64	20230605	180800	89648660	9060	9060	9060	9060	0
65	20230605	180700	89648660	9060	9060	9060	9060	0
66	20230605	180600	89648660	9060	9060	9060	9060	0
67	20230605	180500	89648660	9060	9060	9060	9060	0
68	20230605	180400	89648660	9060	9060	9060	9060	0
69	20230605	180300	89648660	9060	9060	9060	9060	0
70	20230605	180200	89648660	9060	9060	9060	9060	0
71	20230605	180100	89648660	9060	9060	9060	9060	0
72	20230605	180000	89648660	9060	9060	9060	9060	0
73	20230605	175900	89648660	9060	9060	9060	9060	0
74	20230605	175800	89648660	9060	9060	9060	9060	0
75	20230605	175700	89648660	9060	9060	9060	9060	0
76	20230605	175600	89648660	9060	9060	9060	9060	0
77	20230605	175500	89648660	9060	9060	9060	9060	0
78	20230605	175400	89648660	9060	9060	9060	9060	0
79	20230605	175300	89648660	9060	9060	9060	9060	0
80	20230605	175200	89648660	9060	9060	9060	9060	0
81	20230605	175100	89648660	9060	9060	9060	9060	0
82	20230605	175000	89648660	9060	9060	9060	9060	0
83	20230605	174900	89648660	9060	9060	9060	9060	0
84	20230605	174800	89648660	9060	9060	9060	9060	0
85	20230605	174700	89648660	9060	9060	9060	9060	0
86	20230605	174600	89648660	9060	9060	9060	9060	0
87	20230605	174500	89648660	9060	9060	9060	9060	0
88	20230605	174400	89648660	9060	9060	9060	9060	0
89	20230605	174300	89648660	9060	9060	9060	9060	0
90	20230605	174200	89648660	9060	9060	9060	9060	0
91	20230605	174100	89648660	9060	9060	9060	9060	0
92	20230605	174000	89648660	9060	9060	9060	9060	7
93	20230605	173900	89648660	9060	9060	9060	9060	0
94	20230605	173800	89648660	9060	9060	9060	9060	0
95	20230605	173700	89648660	9060	9060	9060	9060	0
96	20230605	173600	89648660	9060	9060	9060	9060	0
97	20230605	173500	89648660	9060	9060	9060	9060	0
98	20230605	173400	89648660	9060	9060	9060	9060	0
99	20230605	173300	89648660	9060	9060	9060	9060	0
100	20230605	173200	89648660	9060	9060	9060	9060	0
101	20230605	173100	89648660	9060	9060	9060	9060	0
102	20230605	173000	89648660	9060	9060	9060	9060	0
103	20230605	172900	89648660	9060	9060	9060	9060	0
104	20230605	172800	89648660	9060	9060	9060	9060	0
105	20230605	172700	89648660	9060	9060	9060	9060	0
106	20230605	172600	89648660	9060	9060	9060	9060	0
107	20230605	172500	89648660	9060	9060	9060	9060	0
108	20230605	172400	89648660	9060	9060	9060	9060	0
109	20230605	172300	89648660	9060	9060	9060	9060	0
110	20230605	172200	89648660	9060	9060	9060	9060	0
111	20230605	172100	89648660	9060	9060	9060	9060	0
112	20230605	172000	89648660	9060	9060	9060	9060	0
113	20230605	171900	89648660	9060	9060	9060	9060	0
114	20230605	171800	89648660	9060	9060	9060	9060	0
115	20230605	171700	89648660	9060	9060	9060	9060	0
116	20230605	171600	89648660	9060	9060	9060	9060	0
117	20230605	171500	89648660	9060	9060	9060	9060	0
118	20230605	171400	89648660	9060	9060	9060	9060	0
119	20230605	171300	89648660	9060	9060	9060	9060	0
120	20230605	171200	89648660	9060	9060	9060	9060	0
121	20230605	171100	89648660	9060	9060	9060	9060	0
122	20230605	171000	89648660	9060	9060	9060	9060	7
123	20230605	170900	89648660	9060	9060	9060	9060	0
124	20230605	170800	89648660	9060	9060	9060	9060	0
125	20230605	170700	89648660	9060	9060	9060	9060	0
126	20230605	170600	89648660	9060	9060	9060	9060	0
127	20230605	170500	89648660	9060	9060	9060	9060	0
128	20230605	170400	89648660	9060	9060	9060	9060	0
129	20230605	170300	89648660	9060	9060	9060	9060	0
130	20230605	170200	89648660	9060	9060	9060	9060	0
131	20230605	170100	89648660	9060	9060	9060	9060	0
132	20230605	170000	89648660	9060	9060	9060	9060	0
133	20230605	165900	89648660	9060	9060	9060	9060	0
134	20230605	165800	89648660	9060	9060	9060	9060	0
135	20230605	165700	89648660	9060	9060	9060	9060	0
136	20230605	165600	89648660	9060	9060	9060	9060	0
137	20230605	165500	89648660	9060	9060	9060	9060	0
138	20230605	165400	89648660	9060	9060	9060	9060	0
139	20230605	165300	89648660	9060	9060	9060	9060	0
140	20230605	165200	89648660	9060	9060	9060	9060	0
141	20230605	165100	89648660	9060	9060	9060	9060	0
142	20230605	165000	89648660	9060	9060	9060	9060	0
143	20230605	164900	89648660	9060	9060	9060	9060	0
144	20230605	164800	89648660	9060	9060	9060	9060	0
145	20230605	164700	89648660	9060	9060	9060	9060	0
146	20230605	164600	89648660	9060	9060	9060	9060	0
147	20230605	164500	89648660	9060	9060	9060	9060	0
148	20230605	164400	89648660	9060	9060	9060	9060	0
149	20230605	164300	89648660	9060	9060	9060	9060	0
150	20230605	164200	89648660	9060	9060	9060	9060	0
151	20230605	164100	89648660	9060	9060	9060	9060	0
152	20230605	164000	89648660	9060	9060	9060	9060	7
153	20230605	163900	89648660	9060	9060	9060	9060	0
154	20230605	163800	89648660	9060	9060	9060	9060	0
155	20230605	163700	89648660	9060	9060	9060	9060	0
156	20230605	163600	89648660	9060	9060	9060	9060	0
157	20230605	163500	89648660	9060	9060	9060	9060	0
158	20230605	163400	89648660	9060	9060	9060	9060	0
159	20230605	163300	89648660	9060	9060	9060	9060	0
160	20230605	163200	89648660	9060	9060	9060	9060	0
161	20230605	163100	89648660	9060	9060	9060	9060	0
162	20230605	163000	89648660	9060	9060	9060	9060	0
163	20230605	162900	89648660	9060	9060	9060	9060	0
164	20230605	162800	89648660	9060	9060	9060	9060	0
165	20230605	162700	89648660	9060	9060	9060	9060	0
166	20230605	162600	89648660	9060	9060	9060	9060	0
167	20230605	162500	89648660	9060	9060	9060	9060	0
168	20230605	162400	89648660	9060	9060	9060	9060	0
169	20230605	162300	89648660	9060	9060	9060	9060	0
170	20230605	162200	89648660	9060	9060	9060	9060	0
171	20230605	162100	89648660	9060	9060	9060	9060	0
172	20230605	162000	89648660	9060	9060	9060	9060	0
173	20230605	161900	89648660	9060	9060	9060	9060	0
174	20230605	161800	89648660	9060	9060	9060	9060	0
175	20230605	161700	89648660	9060	9060	9060	9060	0
176	20230605	161600	89648660	9060	9060	9060	9060	0
177	20230605	161500	89648660	9060	9060	9060	9060	0
178	20230605	161400	89648660	9060	9060	9060	9060	0
179	20230605	161300	89648660	9060	9060	9060	9060	0
180	20230605	161200	89648660	9060	9060	9060	9060	0
181	20230605	161100	89648660	9060	9060	9060	9060	0
182	20230605	161000	89648660	9060	9060	9060	9060	7
183	20230605	160900	89648660	9060	9060	9060	9060	0
184	20230605	160800	89648660	9060	9060	9060	9060	0
185	20230605	160700	89648660	9060	9060	9060	9060	0
186	20230605	160600	89648660	9060	9060	9060	9060	0
187	20230605	160500	89648660	9060	9060	9060	9060	0
188	20230605	160400	89648660	9060	9060	9060	9060	0
189	20230605	160300	89648660	9060	9060	9060	9060	0
190	20230605	160200	89648660	9060	9060	9060	9060	0
191	20230605	160100	89648660	9060	9060	9060	9060	0
192	20230605	160000	89648660	9060	9060	9060	9060	0
193	20230605	155900	89648660	9060	9060	9060	9060	0
194	20230605	155800	89648660	9060	9060	9060	9060	0
195	20230605	155700	89648660	9060	9060	9060	9060	0
196	20230605	155600	89648660	9060	9060	9060	9060	0
197	20230605	155500	89648660	9060	9060	9060	9060	0
198	20230605	155400	89648660	9060	9060	9060	9060	0
199	20230605	155300	89648660	9060	9060	9060	9060	0
200	20230605	155200	89648660	9060	9060	9060	9060	0
201	20230605	155100	89648660	9060	9060	9060	9060	0
202	20230605	155000	89648660	9060	9060	9060	9060	0
203	20230605	154900	89648660	9060	9060	9060	9060	0
204	20230605	154800	89648660	9060	9060	9060	9060	0
205	20230605	154700	89648660	9060	9060	9060	9060	0
206	20230605	154600	89648660	9060	9060	9060	9060	0
207	20230605	154500	89648660	9060	9060	9060	9060	0
208	20230605	154400	89648660	9060	9060	9060	9060	0
209	20230605	154300	89648660	9060	9060	9060	9060	0
210	20230605	154200	89648660	9060	9060	9060	9060	0
211	20230605	154100	89648660	9060	9060	9060	9060	0
212	20230605	154000	89648660	9060	9060	9060	9060	7
213	20230605	153900	89648660	9060	9060	9060	9060	0
214	20230605	153800	89648660	9060	9060	9060	9060	0
215	20230605	153700	89648660	9060	9060	9060	9060	0
216	20230605	153600	89648660	9060	9060	9060	9060	0
217	20230605	153500	89648660	9060	9060	9060	9060	0
218	20230605	153400	89648660	9060	9060	9060	9060	0
219	20230605	153300	89648660	9060	9060	9060	9060	0
220	20230605	153200	89648660	9060	9060	9060	9060	0
221	20230605	153100	89648660	9060	9060	9060	9060	0
222	20230605	153000	89648660	9060	9060	9060	9060	7
223	20230605	152900	89585240	9060	9060	9060	9060	0
224	20230605	152800	89585240	9060	9060	9060	9060	0
225	20230605	152700	89585240	9060	9060	9060	9060	0
226	20230605	152600	89585240	9060	9060	9060	9060	0
227	20230605	152500	89585240	9060	9060	9060	9060	0
228	20230605	152400	89585240	9060	9060	9060	9060	0
229	20230605	152300	89585240	9060	9060	9060	9060	0
230	20230605	152200	89585240	9060	9060	9060	9060	0
231	20230605	152100	89585240	9060	9060	9060	9060	0
232	20230605	152000	89585240	9060	9060	9060	9060	0
233	20230605	151900	89585240	9060	9060	9060	9060	0
234	20230605	151800	89585240	9060	9060	9060	9060	0
235	20230605	151700	89585240	9060	9060	9060	9060	0
236	20230605	151600	89585240	9060	9060	9060	9060	3
237	20230605	151500	89558060	9060	9050	9060	9040	12
238	20230605	151400	89449370	9050	9060	9060	9030	54
239	20230605	151300	88961010	9050	9050	9050	9050	0
240	20230605	151200	88961010	9050	9050	9050	9050	1
241	20230605	151100	88951960	9070	9070	9070	9070	0
242	20230605	151000	88951960	9070	9070	9070	9070	0
243	20230605	150900	88951960	9070	9070	9070	9070	0
244	20230605	150800	88951960	9070	9070	9070	9070	0
245	20230605	150700	88951960	9070	9070	9070	9070	17
246	20230605	150600	88797770	9070	9070	9070	9070	0
247	20230605	150500	88797770	9070	9070	9070	9070	8
248	20230605	150400	88725210	9050	9050	9050	9050	0
249	20230605	150300	88725210	9050	9050	9050	9050	2
250	20230605	150200	88707110	9050	9050	9050	9050	0
251	20230605	150100	88707110	9050	9050	9050	9050	6
252	20230605	150000	88652810	9050	9050	9050	9050	0
253	20230605	145900	88652810	9050	9050	9050	9050	7
254	20230605	145800	88589460	9050	9050	9050	9050	6
255	20230605	145700	88535160	9050	9050	9050	9050	0
256	20230605	145600	88535160	9050	9050	9050	9050	6
257	20230605	145500	88480860	9050	9050	9050	9050	0
258	20230605	145400	88480860	9050	9050	9050	9050	6
259	20230605	145300	88426560	9040	9040	9040	9040	5
260	20230605	145200	88381360	9050	9050	9050	9050	0
261	20230605	145100	88381360	9050	9050	9050	9050	0
262	20230605	145000	88381360	9050	9050	9050	9050	0
263	20230605	144900	88381360	9050	9050	9050	9050	30
264	20230605	144800	88109860	9020	9050	9050	9020	306
265	20230605	144700	85348320	9050	9050	9050	9050	50
266	20230605	144600	84895820	9050	9050	9050	9050	16
267	20230605	144500	84751020	9050	9050	9050	9050	30
268	20230605	144400	84479520	9050	9050	9050	9050	6
269	20230605	144300	84425220	9050	9050	9050	9050	78
270	20230605	144200	83719320	9050	9050	9050	9050	0
271	20230605	144100	83719320	9050	9050	9050	9050	6
272	20230605	144000	83665020	9050	9050	9050	9050	0
273	20230605	143900	83665020	9050	9050	9050	9050	6
274	20230605	143800	83610720	9040	9040	9040	9040	0
275	20230605	143700	83610720	9040	9040	9040	9040	0
276	20230605	143600	83610720	9040	9040	9040	9040	174
277	20230605	143500	82037760	9040	9030	9040	9030	1006
278	20230605	143400	72948790	9030	9030	9030	9030	0
279	20230605	143300	72948790	9030	9030	9030	9030	7
280	20230605	143200	72885580	9030	9030	9030	9030	0
281	20230605	143100	72885580	9030	9030	9030	9030	6
282	20230605	143000	72831400	9030	9030	9030	9030	0
283	20230605	142900	72831400	9030	9030	9030	9030	6
284	20230605	142800	72777220	9030	9030	9030	9030	0
285	20230605	142700	72777220	9030	9030	9030	9030	6
286	20230605	142600	72723040	9030	9030	9030	9030	6
287	20230605	142500	72668860	9030	9030	9030	9030	0
288	20230605	142400	72668860	9030	9030	9030	9030	6
289	20230605	142300	72614680	9030	9030	9030	9030	0
290	20230605	142200	72614680	9030	9030	9030	9030	6
291	20230605	142100	72560500	9030	9030	9030	9030	0
292	20230605	142000	72560500	9030	9030	9030	9030	6
293	20230605	141900	72506320	9030	9030	9030	9030	0
294	20230605	141800	72506320	9030	9030	9030	9030	6
295	20230605	141700	72452140	9030	9030	9030	9030	0
296	20230605	141600	72452140	9030	9020	9030	9020	106
297	20230605	141500	71495960	9030	9030	9030	9030	0
298	20230605	141400	71495960	9030	9030	9030	9030	6
299	20230605	141300	71441780	9030	9030	9030	9030	0
300	20230605	141200	71441780	9030	9030	9030	9030	61
301	20230605	141100	70890950	9030	9030	9030	9030	6
302	20230605	141000	70836770	9030	9030	9030	9030	0
303	20230605	140900	70836770	9030	9030	9030	9030	6
304	20230605	140800	70782590	9020	9020	9020	9020	179
305	20230605	140700	69168010	9020	9020	9020	9020	6
306	20230605	140600	69113890	9020	9020	9020	9020	0
307	20230605	140500	69113890	9020	9020	9020	9020	6
308	20230605	140400	69059770	9020	9020	9020	9020	5
309	20230605	140300	69014670	9020	9020	9020	9020	6
310	20230605	140200	68960550	9020	9020	9020	9020	0
311	20230605	140100	68960550	9020	9020	9020	9020	6
312	20230605	140000	68906430	9020	9020	9020	9020	0
313	20230605	135900	68906430	9020	9020	9020	9020	6
314	20230605	135800	68852310	9020	9020	9020	9020	0
315	20230605	135700	68852310	9020	9020	9020	9020	6
316	20230605	135600	68798190	9020	9020	9020	9020	0
317	20230605	135500	68798190	9020	9020	9020	9020	6
318	20230605	135400	68744070	9020	9020	9020	9020	6
319	20230605	135300	68689950	9020	9020	9020	9020	0
320	20230605	135200	68689950	9020	9020	9020	9020	7
321	20230605	135100	68626810	9020	9020	9020	9020	0
322	20230605	135000	68626810	9020	9020	9020	9020	6
323	20230605	134900	68572690	9020	9020	9020	9020	0
324	20230605	134800	68572690	9020	9020	9020	9020	6
325	20230605	134700	68518570	9010	9010	9010	9010	9
326	20230605	134600	68437480	9020	9020	9020	9020	6
327	20230605	134500	68383360	9020	9020	9020	9020	0
328	20230605	134400	68383360	9020	9020	9020	9020	6
329	20230605	134300	68329240	9020	9020	9020	9020	0
330	20230605	134200	68329240	9020	9020	9020	9020	6
331	20230605	134100	68275120	9020	9020	9020	9020	0
332	20230605	134000	68275120	9020	9020	9020	9020	6
333	20230605	133900	68221000	9020	9030	9030	9020	31
334	20230605	133800	67941320	9030	9030	9030	9030	0
335	20230605	133700	67941320	9030	9030	9030	9030	6
336	20230605	133600	67887140	9030	9030	9030	9030	0
337	20230605	133500	67887140	9030	9030	9030	9030	6
338	20230605	133400	67832960	9030	9030	9030	9030	0
339	20230605	133300	67832960	9030	9030	9030	9030	6
340	20230605	133200	67778780	9030	9030	9030	9030	0
341	20230605	133100	67778780	9030	9020	9030	9020	84
342	20230605	133000	67021070	9020	9010	9020	9010	2
343	20230605	132900	67003040	9020	9020	9020	9020	6
344	20230605	132800	66948920	9020	9020	9020	9020	0
345	20230605	132700	66948920	9020	9020	9020	9020	6
346	20230605	132600	66894800	9020	9020	9020	9020	6
347	20230605	132500	66840680	9020	9020	9020	9020	0
348	20230605	132400	66840680	9020	9020	9020	9020	60
349	20230605	132300	66299480	9030	9030	9030	9030	6
350	20230605	132200	66245300	9030	9030	9030	9030	6
351	20230605	132100	66191120	9030	9030	9030	9030	0
352	20230605	132000	66191120	9030	9030	9030	9030	6
353	20230605	131900	66136940	9030	9030	9030	9030	0
354	20230605	131800	66136940	9030	9020	9030	9020	68
355	20230605	131700	65523520	9020	9020	9020	9020	38
356	20230605	131600	65180760	9030	9030	9030	9030	6
357	20230605	131500	65126580	9030	9030	9030	9030	0
358	20230605	131400	65126580	9030	9020	9030	9020	8
359	20230605	131300	65054360	9030	9030	9030	9030	0
360	20230605	131200	65054360	9030	9030	9030	9030	6
361	20230605	131100	65000180	9030	9030	9030	9030	0
362	20230605	131000	65000180	9030	9030	9030	9030	7
363	20230605	130900	64936970	9030	9030	9030	9030	0
364	20230605	130800	64936970	9030	9030	9030	9030	6
365	20230605	130700	64882790	9030	9030	9030	9030	6
366	20230605	130600	64828610	9030	9030	9030	9030	0
367	20230605	130500	64828610	9030	9030	9030	9030	6
368	20230605	130400	64774430	9030	9030	9030	9030	0
369	20230605	130300	64774430	9030	9030	9030	9030	6
370	20230605	130200	64720250	9020	9020	9020	9020	0
371	20230605	130100	64720250	9020	9020	9020	9020	0
372	20230605	130000	64720250	9020	9020	9020	9020	100
373	20230605	125900	63818250	9020	9030	9030	9020	7
374	20230605	125800	63755050	9030	9030	9030	9030	0
375	20230605	125700	63755050	9030	9030	9030	9030	6
376	20230605	125600	63700870	9030	9030	9030	9030	0
377	20230605	125500	63700870	9030	9030	9030	9030	6
378	20230605	125400	63646690	9030	9030	9030	9030	0
379	20230605	125300	63646690	9030	9030	9030	9030	6
380	20230605	125200	63592510	9030	9030	9030	9030	0
381	20230605	125100	63592510	9030	9030	9030	9030	6
382	20230605	125000	63538330	9030	9030	9030	9030	6
383	20230605	124900	63484150	9030	9030	9030	9030	0
384	20230605	124800	63484150	9030	9030	9030	9030	11
385	20230605	124700	63384820	9030	9030	9030	9030	11
386	20230605	124600	63285490	9030	9030	9030	9030	6
387	20230605	124500	63231310	9030	9030	9030	9030	0
388	20230605	124400	63231310	9030	9030	9030	9030	6
389	20230605	124300	63177130	9030	9030	9030	9030	0
390	20230605	124200	63177130	9030	9030	9030	9030	6
391	20230605	124100	63122950	9030	9030	9030	9030	11
392	20230605	124000	63023620	9030	9030	9030	9030	6
393	20230605	123900	62969440	9020	9020	9020	9020	2
394	20230605	123800	62951400	9030	9030	9030	9030	6
395	20230605	123700	62897220	9030	9030	9030	9030	0
396	20230605	123600	62897220	9030	9030	9030	9030	6
397	20230605	123500	62843040	9030	9030	9030	9030	10
398	20230605	123400	62752740	9030	9030	9030	9030	0
399	20230605	123300	62752740	9030	9020	9030	9020	806
400	20230605	123200	55476340	9020	9020	9020	9020	0
401	20230605	123100	55476340	9020	9020	9020	9020	6
402	20230605	123000	55422220	9020	9020	9020	9020	0
403	20230605	122900	55422220	9020	9020	9020	9020	7
404	20230605	122800	55359080	9020	9020	9020	9020	0
405	20230605	122700	55359080	9020	9020	9020	9020	6
406	20230605	122600	55304960	9020	9020	9020	9020	0
407	20230605	122500	55304960	9020	9010	9020	9010	7
408	20230605	122400	55241830	9020	9020	9020	9020	30
409	20230605	122300	54971230	9020	9020	9020	9020	106
410	20230605	122200	54015110	9020	9020	9020	9020	0
411	20230605	122100	54015110	9020	9020	9020	9020	6
412	20230605	122000	53960990	9020	9020	9020	9020	0
413	20230605	121900	53960990	9020	9020	9020	9020	6
414	20230605	121800	53906870	9020	9020	9020	9020	6
415	20230605	121700	53852750	9020	9020	9020	9020	0
416	20230605	121600	53852750	9020	9020	9020	9020	12
417	20230605	121500	53744510	9020	9020	9020	9020	0
418	20230605	121400	53744510	9020	9020	9020	9020	6
419	20230605	121300	53690390	9020	9020	9020	9020	0
420	20230605	121200	53690390	9020	9020	9020	9020	16
421	20230605	121100	53546070	9010	9010	9010	9010	0
422	20230605	121000	53546070	9010	9010	9010	9010	0
423	20230605	120900	53546070	9010	9010	9010	9010	0
424	20230605	120800	53546070	9010	9020	9020	9010	206
425	20230605	120700	51689950	9020	9020	9020	9020	0
426	20230605	120600	51689950	9020	9020	9020	9020	6
427	20230605	120500	51635830	9020	9020	9020	9020	0
428	20230605	120400	51635830	9020	9020	9020	9020	6
429	20230605	120300	51581710	9020	9020	9020	9020	7
430	20230605	120200	51518570	9020	9020	9020	9020	0
431	20230605	120100	51518570	9020	9020	9020	9020	30
432	20230605	120000	51247970	9010	9010	9010	9010	300
433	20230605	115900	48544970	9010	9010	9010	9010	0
434	20230605	115800	48544970	9010	9010	9010	9010	0
435	20230605	115700	48544970	9010	9010	9010	9010	0
436	20230605	115600	48544970	9010	9010	9010	9010	0
437	20230605	115500	48544970	9010	9010	9010	9010	55
438	20230605	115400	48049420	9020	9020	9020	9020	0
439	20230605	115300	48049420	9020	9020	9020	9020	6
440	20230605	115200	47995300	9020	9020	9020	9020	0
441	20230605	115100	47995300	9020	9020	9020	9020	6
442	20230605	115000	47941180	9020	9020	9020	9020	0
443	20230605	114900	47941180	9020	9020	9020	9020	6
444	20230605	114800	47887060	9020	9020	9020	9020	8
445	20230605	114700	47814900	9020	9020	9020	9020	0
446	20230605	114600	47814900	9020	9020	9020	9020	7
447	20230605	114500	47751760	9020	9020	9020	9020	120
448	20230605	114400	46669360	9020	9020	9020	9020	20
449	20230605	114300	46488960	9010	9010	9010	9010	18
450	20230605	114200	46326780	9020	9020	9020	9020	55
451	20230605	114100	45830680	9020	9020	9020	9020	0
452	20230605	114000	45830680	9020	9020	9020	9020	0
453	20230605	113900	45830680	9020	9020	9020	9020	50
454	20230605	113800	45379680	9010	9010	9010	9010	0
455	20230605	113700	45379680	9010	9010	9010	9010	0
456	20230605	113600	45379680	9010	9010	9010	9010	0
457	20230605	113500	45379680	9010	9010	9010	9010	0
458	20230605	113400	45379680	9010	9010	9010	9010	0
459	20230605	113300	45379680	9010	9010	9010	9010	10
460	20230605	113200	45289580	9010	9010	9010	9010	0
461	20230605	113100	45289580	9010	9010	9010	9010	0
462	20230605	113000	45289580	9010	9010	9010	9010	0
463	20230605	112900	45289580	9010	9010	9010	9010	0
464	20230605	112800	45289580	9010	9010	9010	9010	0
465	20230605	112700	45289580	9010	9010	9010	9010	0
466	20230605	112600	45289580	9010	9010	9010	9010	0
467	20230605	112500	45289580	9010	9010	9010	9010	0
468	20230605	112400	45289580	9010	9010	9010	9010	0
469	20230605	112300	45289580	9010	9030	9030	9010	440
470	20230605	112200	41322420	9030	9030	9030	9030	0
471	20230605	112100	41322420	9030	9030	9030	9030	0
472	20230605	112000	41322420	9030	9030	9030	9030	0
473	20230605	111900	41322420	9030	9030	9030	9030	0
474	20230605	111800	41322420	9030	9030	9030	9030	5
475	20230605	111700	41277270	9030	9030	9030	9030	0
476	20230605	111600	41277270	9030	9030	9030	9030	0
477	20230605	111500	41277270	9030	9030	9030	9030	0
478	20230605	111400	41277270	9030	9030	9030	9030	0
479	20230605	111300	41277270	9030	9030	9030	9030	0
480	20230605	111200	41277270	9030	9030	9030	9030	58
481	20230605	111100	40753530	9030	9030	9030	9030	0
482	20230605	111000	40753530	9030	9030	9030	9030	1
483	20230605	110900	40744500	9040	9040	9040	9040	3
484	20230605	110800	40717380	9040	9040	9040	9040	49
485	20230605	110700	40274420	9030	9030	9030	9030	0
486	20230605	110600	40274420	9030	9030	9030	9030	0
487	20230605	110500	40274420	9030	9030	9030	9030	0
488	20230605	110400	40274420	9030	9030	9030	9030	0
489	20230605	110300	40274420	9030	9030	9030	9030	0
490	20230605	110200	40274420	9030	9030	9030	9030	17
491	20230605	110100	40120910	9030	9030	9030	9030	0
492	20230605	110000	40120910	9030	9030	9030	9030	0
493	20230605	105900	40120910	9030	9030	9030	9030	94
494	20230605	105800	39272090	9020	9020	9020	9020	0
495	20230605	105700	39272090	9020	9020	9020	9020	0
496	20230605	105600	39272090	9020	9020	9020	9020	41
497	20230605	105500	38902270	9030	9030	9030	9030	6
498	20230605	105400	38848090	9030	9030	9030	9030	0
499	20230605	105300	38848090	9030	9030	9030	9030	50
500	20230605	105200	38396590	9030	9020	9030	9020	675
501	20230605	105100	32307400	9010	9010	9010	9010	0
502	20230605	105000	32307400	9010	9010	9010	9010	258
503	20230605	104900	29982820	9000	9000	9000	9000	0
504	20230605	104800	29982820	9000	9000	9000	9000	59
505	20230605	104700	29451820	9010	9010	9010	9010	6
506	20230605	104600	29397760	9010	9010	9010	9010	5
507	20230605	104500	29352710	9010	9010	9010	9010	6
508	20230605	104400	29298650	9010	9010	9010	9010	6
509	20230605	104300	29244590	9010	9010	9010	9010	0
510	20230605	104200	29244590	9010	9010	9010	9010	6
511	20230605	104100	29190530	9010	9010	9010	9010	0
512	20230605	104000	29190530	9010	9010	9010	9010	6
513	20230605	103900	29136470	9010	9010	9010	9010	0
514	20230605	103800	29136470	9010	9010	9010	9010	6
515	20230605	103700	29082410	9010	9010	9010	9010	0
516	20230605	103600	29082410	9010	9010	9010	9010	6
517	20230605	103500	29028350	9010	9010	9010	9010	0
518	20230605	103400	29028350	9010	9010	9010	9010	1
519	20230605	103300	29019340	9000	9000	9000	9000	0
520	20230605	103200	29019340	9000	9000	9000	9000	0
521	20230605	103100	29019340	9000	9000	9000	9000	0
522	20230605	103000	29019340	9000	9000	9000	9000	0
523	20230605	102900	29019340	9000	9000	9000	9000	0
524	20230605	102800	29019340	9000	9000	9000	9000	14
525	20230605	102700	28893340	9010	9010	9010	9010	6
526	20230605	102600	28839280	9010	9010	9010	9010	0
527	20230605	102500	28839280	9010	9010	9010	9010	6
528	20230605	102400	28785220	9010	9010	9010	9010	0
529	20230605	102300	28785220	9010	9000	9010	9000	18
530	20230605	102200	28623120	9000	9000	9000	9000	0
531	20230605	102100	28623120	9000	9000	9000	9000	6
532	20230605	102000	28569120	9000	9000	9000	9000	20
533	20230605	101900	28389120	9000	8990	9000	8990	406
534	20230605	101800	24735390	8990	8990	8990	8990	0
535	20230605	101700	24735390	8990	8990	8990	8990	6
536	20230605	101600	24681450	8990	8990	8990	8990	0
537	20230605	101500	24681450	8990	8990	8990	8990	6
538	20230605	101400	24627510	8990	8990	8990	8990	0
539	20230605	101300	24627510	8990	8990	8990	8990	6
540	20230605	101200	24573570	8990	8990	8990	8990	19
541	20230605	101100	24402760	8980	8980	8980	8980	0
542	20230605	101000	24402760	8980	8980	8980	8980	0
543	20230605	100900	24402760	8980	8980	8980	8980	0
544	20230605	100800	24402760	8980	8980	8980	8980	0
545	20230605	100700	24402760	8980	8980	8980	8980	0
546	20230605	100600	24402760	8980	8980	8980	8980	12
547	20230605	100500	24295000	8980	8980	8980	8980	0
548	20230605	100400	24295000	8980	8980	8980	8980	0
549	20230605	100300	24295000	8980	8980	8980	8980	5
550	20230605	100200	24250100	8970	8970	8970	8970	0
551	20230605	100100	24250100	8970	8970	8970	8970	19
552	20230605	100000	24079670	8990	8990	8990	8990	1
553	20230605	095900	24070680	8970	8970	8970	8970	0
554	20230605	095800	24070680	8970	8970	8970	8970	0
555	20230605	095700	24070680	8970	8970	8970	8970	0
556	20230605	095600	24070680	8970	8970	8970	8970	0
557	20230605	095500	24070680	8970	8970	8970	8970	0
558	20230605	095400	24070680	8970	8970	8970	8970	202
559	20230605	095300	22258740	8970	8970	8970	8970	0
560	20230605	095200	22258740	8970	8970	8970	8970	0
561	20230605	095100	22258740	8970	8970	8970	8970	0
562	20230605	095000	22258740	8970	8970	8970	8970	662
563	20230605	094900	16320600	8970	8970	8970	8970	200
564	20230605	094800	14526600	8990	8990	8990	8990	55
565	20230605	094700	14032150	8970	8970	8970	8970	0
566	20230605	094600	14032150	8970	8970	8970	8970	0
567	20230605	094500	14032150	8970	8970	8970	8970	0
568	20230605	094400	14032150	8970	8970	8970	8970	48
569	20230605	094300	13601590	8990	8990	8990	8990	6
570	20230605	094200	13547650	8990	8990	8990	8990	0
571	20230605	094100	13547650	8990	8990	8990	8990	7
572	20230605	094000	13484720	8990	8990	8990	8990	7
573	20230605	093900	13421790	8990	8990	8990	8990	1
574	20230605	093800	13412800	8960	8970	8970	8960	224
575	20230605	093700	11405700	8970	8970	8970	8970	1
576	20230605	093600	11396730	8970	8970	8970	8970	8
577	20230605	093500	11324970	8970	8970	8970	8970	71
578	20230605	093400	10688100	8980	8980	8980	8980	16
579	20230605	093300	10544420	8980	8980	8980	8980	103
580	20230605	093200	9619480	8980	8990	8990	8980	14
581	20230605	093100	9493690	8990	8990	8990	8990	0
582	20230605	093000	9493690	8990	8990	8990	8990	6
583	20230605	092900	9439750	8990	8990	8990	8990	0
584	20230605	092800	9439750	8990	8990	8990	8990	6
585	20230605	092700	9385810	8990	8990	8990	8990	0
586	20230605	092600	9385810	8990	8990	8990	8990	6
587	20230605	092500	9331870	8990	8990	8990	8990	0
588	20230605	092400	9331870	8990	8990	8990	8990	8
589	20230605	092300	9259950	9010	9010	9010	9010	6
590	20230605	092200	9205890	9010	9000	9010	9000	101
591	20230605	092100	8296740	9000	9000	9000	9000	6
592	20230605	092000	8242740	9000	9000	9000	9000	0
593	20230605	091900	8242740	9000	9000	9000	9000	6
594	20230605	091800	8188740	9000	9000	9000	9000	0
595	20230605	091700	8188740	9000	9000	9000	9000	6
596	20230605	091600	8134740	9000	9000	9000	9000	0
597	20230605	091500	8134740	9000	9000	9000	9000	6
598	20230605	091400	8080740	9000	9000	9000	9000	0
599	20230605	091300	8080740	9000	9000	9000	9000	264
600	20230605	091200	5704740	9000	9000	9000	9000	6
601	20230605	091100	5650740	9000	9000	9000	9000	0
602	20230605	091000	5650740	9000	8980	9000	8980	200
603	20230605	090900	3851610	8970	8960	8970	8960	146
604	20230605	090800	2542460	8960	8960	8960	8960	6
605	20230605	090700	2488700	8960	8960	8960	8960	0
606	20230605	090600	2488700	8960	8960	8960	8960	6
607	20230605	090500	2434940	8960	8950	8960	8950	42
608	20230605	090400	2058680	8950	8950	8950	8950	0
609	20230605	090300	2058680	8950	8950	8950	8950	10
610	20230605	090200	1969180	8950	8960	8960	8940	110
611	20230605	090100	985620	8960	8960	8960	8960	2
612	20230605	090000	967700	8970	8960	8970	8960	108