KissMeData/017650/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205200	102088780	9200	9200	9200	9200	174
3	20230609	205100	102088780	9200	9200	9200	9200	0
4	20230609	205000	102088780	9200	9200	9200	9200	0
5	20230609	204900	102088780	9200	9200	9200	9200	0
6	20230609	204800	102088780	9200	9200	9200	9200	0
7	20230609	204700	102088780	9200	9200	9200	9200	0
8	20230609	204600	102088780	9200	9200	9200	9200	0
9	20230609	204500	102088780	9200	9200	9200	9200	0
10	20230609	204400	102088780	9200	9200	9200	9200	0
11	20230609	204300	102088780	9200	9200	9200	9200	0
12	20230609	204200	102088780	9200	9200	9200	9200	0
13	20230609	204100	102088780	9200	9200	9200	9200	0
14	20230609	204000	102088780	9200	9200	9200	9200	0
15	20230609	203900	102088780	9200	9200	9200	9200	0
16	20230609	203800	102088780	9200	9200	9200	9200	0
17	20230609	203700	102088780	9200	9200	9200	9200	0
18	20230609	203600	102088780	9200	9200	9200	9200	0
19	20230609	203500	102088780	9200	9200	9200	9200	0
20	20230609	203400	102088780	9200	9200	9200	9200	0
21	20230609	203300	102088780	9200	9200	9200	9200	0
22	20230609	203200	102088780	9200	9200	9200	9200	0
23	20230609	203100	102088780	9200	9200	9200	9200	0
24	20230609	203000	102088780	9200	9200	9200	9200	0
25	20230609	202900	102088780	9200	9200	9200	9200	0
26	20230609	202800	102088780	9200	9200	9200	9200	0
27	20230609	202700	102088780	9200	9200	9200	9200	0
28	20230609	202600	102088780	9200	9200	9200	9200	0
29	20230609	202500	102088780	9200	9200	9200	9200	0
30	20230609	202400	102088780	9200	9200	9200	9200	0
31	20230609	202300	102088780	9200	9200	9200	9200	0
32	20230609	202200	102088780	9200	9200	9200	9200	174
33	20230609	202100	102088780	9200	9200	9200	9200	0
34	20230609	202000	102088780	9200	9200	9200	9200	0
35	20230609	201900	102088780	9200	9200	9200	9200	0
36	20230609	201800	102088780	9200	9200	9200	9200	0
37	20230609	201700	102088780	9200	9200	9200	9200	0
38	20230609	201600	102088780	9200	9200	9200	9200	0
39	20230609	201500	102088780	9200	9200	9200	9200	0
40	20230609	201400	102088780	9200	9200	9200	9200	0
41	20230609	201300	102088780	9200	9200	9200	9200	0
42	20230609	201200	102088780	9200	9200	9200	9200	0
43	20230609	201100	102088780	9200	9200	9200	9200	0
44	20230609	201000	102088780	9200	9200	9200	9200	0
45	20230609	200900	102088780	9200	9200	9200	9200	0
46	20230609	200800	102088780	9200	9200	9200	9200	0
47	20230609	200700	102088780	9200	9200	9200	9200	0
48	20230609	200600	102088780	9200	9200	9200	9200	0
49	20230609	200500	102088780	9200	9200	9200	9200	0
50	20230609	200400	102088780	9200	9200	9200	9200	0
51	20230609	200300	102088780	9200	9200	9200	9200	0
52	20230609	200200	102088780	9200	9200	9200	9200	0
53	20230609	200100	102088780	9200	9200	9200	9200	0
54	20230609	200000	102088780	9200	9200	9200	9200	0
55	20230609	195900	102088780	9200	9200	9200	9200	0
56	20230609	195800	102088780	9200	9200	9200	9200	0
57	20230609	195700	102088780	9200	9200	9200	9200	0
58	20230609	195600	102088780	9200	9200	9200	9200	0
59	20230609	195500	102088780	9200	9200	9200	9200	0
60	20230609	195400	102088780	9200	9200	9200	9200	0
61	20230609	195300	102088780	9200	9200	9200	9200	0
62	20230609	195200	102088780	9200	9200	9200	9200	174
63	20230609	195100	102088780	9200	9200	9200	9200	0
64	20230609	195000	102088780	9200	9200	9200	9200	0
65	20230609	194900	102088780	9200	9200	9200	9200	0
66	20230609	194800	102088780	9200	9200	9200	9200	0
67	20230609	194700	102088780	9200	9200	9200	9200	0
68	20230609	194600	102088780	9200	9200	9200	9200	0
69	20230609	194500	102088780	9200	9200	9200	9200	0
70	20230609	194400	102088780	9200	9200	9200	9200	0
71	20230609	194300	102088780	9200	9200	9200	9200	0
72	20230609	194200	102088780	9200	9200	9200	9200	0
73	20230609	194100	102088780	9200	9200	9200	9200	0
74	20230609	194000	102088780	9200	9200	9200	9200	0
75	20230609	193900	102088780	9200	9200	9200	9200	0
76	20230609	193800	102088780	9200	9200	9200	9200	0
77	20230609	193700	102088780	9200	9200	9200	9200	0
78	20230609	193600	102088780	9200	9200	9200	9200	0
79	20230609	193500	102088780	9200	9200	9200	9200	0
80	20230609	193400	102088780	9200	9200	9200	9200	0
81	20230609	193300	102088780	9200	9200	9200	9200	0
82	20230609	193200	102088780	9200	9200	9200	9200	0
83	20230609	193100	102088780	9200	9200	9200	9200	0
84	20230609	193000	102088780	9200	9200	9200	9200	0
85	20230609	192900	102088780	9200	9200	9200	9200	0
86	20230609	192800	102088780	9200	9200	9200	9200	0
87	20230609	192700	102088780	9200	9200	9200	9200	0
88	20230609	192600	102088780	9200	9200	9200	9200	0
89	20230609	192500	102088780	9200	9200	9200	9200	0
90	20230609	192400	102088780	9200	9200	9200	9200	0
91	20230609	192300	102088780	9200	9200	9200	9200	0
92	20230609	192200	102088780	9200	9200	9200	9200	174
93	20230609	192100	102088780	9200	9200	9200	9200	0
94	20230609	192000	102088780	9200	9200	9200	9200	0
95	20230609	191900	102088780	9200	9200	9200	9200	0
96	20230609	191800	102088780	9200	9200	9200	9200	0
97	20230609	191700	102088780	9200	9200	9200	9200	0
98	20230609	191600	102088780	9200	9200	9200	9200	0
99	20230609	191500	102088780	9200	9200	9200	9200	0
100	20230609	191400	102088780	9200	9200	9200	9200	0
101	20230609	191300	102088780	9200	9200	9200	9200	0
102	20230609	191200	102088780	9200	9200	9200	9200	0
103	20230609	191100	102088780	9200	9200	9200	9200	0
104	20230609	191000	102088780	9200	9200	9200	9200	0
105	20230609	190900	102088780	9200	9200	9200	9200	0
106	20230609	190800	102088780	9200	9200	9200	9200	0
107	20230609	190700	102088780	9200	9200	9200	9200	0
108	20230609	190600	102088780	9200	9200	9200	9200	0
109	20230609	190500	102088780	9200	9200	9200	9200	0
110	20230609	190400	102088780	9200	9200	9200	9200	0
111	20230609	190300	102088780	9200	9200	9200	9200	0
112	20230609	190200	102088780	9200	9200	9200	9200	0
113	20230609	190100	102088780	9200	9200	9200	9200	0
114	20230609	190000	102088780	9200	9200	9200	9200	0
115	20230609	185900	102088780	9200	9200	9200	9200	0
116	20230609	185800	102088780	9200	9200	9200	9200	0
117	20230609	185700	102088780	9200	9200	9200	9200	0
118	20230609	185600	102088780	9200	9200	9200	9200	0
119	20230609	185500	102088780	9200	9200	9200	9200	0
120	20230609	185400	102088780	9200	9200	9200	9200	0
121	20230609	185300	102088780	9200	9200	9200	9200	0
122	20230609	185200	102088780	9200	9200	9200	9200	174
123	20230609	185100	102088780	9200	9200	9200	9200	0
124	20230609	185000	102088780	9200	9200	9200	9200	0
125	20230609	184900	102088780	9200	9200	9200	9200	0
126	20230609	184800	102088780	9200	9200	9200	9200	0
127	20230609	184700	102088780	9200	9200	9200	9200	0
128	20230609	184600	102088780	9200	9200	9200	9200	0
129	20230609	184500	102088780	9200	9200	9200	9200	0
130	20230609	184400	102088780	9200	9200	9200	9200	0
131	20230609	184300	102088780	9200	9200	9200	9200	0
132	20230609	184200	102088780	9200	9200	9200	9200	0
133	20230609	184100	102088780	9200	9200	9200	9200	0
134	20230609	184000	102088780	9200	9200	9200	9200	0
135	20230609	183900	102088780	9200	9200	9200	9200	0
136	20230609	183800	102088780	9200	9200	9200	9200	0
137	20230609	183700	102088780	9200	9200	9200	9200	0
138	20230609	183600	102088780	9200	9200	9200	9200	0
139	20230609	183500	102088780	9200	9200	9200	9200	0
140	20230609	183400	102088780	9200	9200	9200	9200	0
141	20230609	183300	102088780	9200	9200	9200	9200	0
142	20230609	183200	102088780	9200	9200	9200	9200	0
143	20230609	183100	102088780	9200	9200	9200	9200	0
144	20230609	183000	102088780	9200	9200	9200	9200	0
145	20230609	182900	102088780	9200	9200	9200	9200	0
146	20230609	182800	102088780	9200	9200	9200	9200	0
147	20230609	182700	102088780	9200	9200	9200	9200	0
148	20230609	182600	102088780	9200	9200	9200	9200	0
149	20230609	182500	102088780	9200	9200	9200	9200	0
150	20230609	182400	102088780	9200	9200	9200	9200	0
151	20230609	182300	102088780	9200	9200	9200	9200	0
152	20230609	182200	102088780	9200	9200	9200	9200	174
153	20230609	182100	102088780	9200	9200	9200	9200	0
154	20230609	182000	102088780	9200	9200	9200	9200	0
155	20230609	181900	102088780	9200	9200	9200	9200	0
156	20230609	181800	102088780	9200	9200	9200	9200	0
157	20230609	181700	102088780	9200	9200	9200	9200	0
158	20230609	181600	102088780	9200	9200	9200	9200	0
159	20230609	181500	102088780	9200	9200	9200	9200	0
160	20230609	181400	102088780	9200	9200	9200	9200	0
161	20230609	181300	102088780	9200	9200	9200	9200	0
162	20230609	181200	102088780	9200	9200	9200	9200	0
163	20230609	181100	102088780	9200	9200	9200	9200	0
164	20230609	181000	102088780	9200	9200	9200	9200	0
165	20230609	180900	102088780	9200	9200	9200	9200	0
166	20230609	180800	102088780	9200	9200	9200	9200	0
167	20230609	180700	102088780	9200	9200	9200	9200	0
168	20230609	180600	102088780	9200	9200	9200	9200	0
169	20230609	180500	102088780	9200	9200	9200	9200	0
170	20230609	180400	102088780	9200	9200	9200	9200	0
171	20230609	180300	102088780	9200	9200	9200	9200	0
172	20230609	180200	102088780	9200	9200	9200	9200	0
173	20230609	180100	102088780	9200	9200	9200	9200	0
174	20230609	180000	102088780	9200	9200	9200	9200	0
175	20230609	175900	102088780	9200	9200	9200	9200	0
176	20230609	175800	102088780	9200	9200	9200	9200	0
177	20230609	175700	102088780	9200	9200	9200	9200	0
178	20230609	175600	102088780	9200	9200	9200	9200	0
179	20230609	175500	102088780	9200	9200	9200	9200	0
180	20230609	175400	102088780	9200	9200	9200	9200	0
181	20230609	175300	102088780	9200	9200	9200	9200	0
182	20230609	175200	102088780	9200	9200	9200	9200	174
183	20230609	175100	102088780	9200	9200	9200	9200	0
184	20230609	175000	102088780	9200	9200	9200	9200	0
185	20230609	174900	102088780	9200	9200	9200	9200	0
186	20230609	174800	102088780	9200	9200	9200	9200	0
187	20230609	174700	102088780	9200	9200	9200	9200	0
188	20230609	174600	102088780	9200	9200	9200	9200	0
189	20230609	174500	102088780	9200	9200	9200	9200	0
190	20230609	174400	102088780	9200	9200	9200	9200	0
191	20230609	174300	102088780	9200	9200	9200	9200	0
192	20230609	174200	102088780	9200	9200	9200	9200	0
193	20230609	174100	102088780	9200	9200	9200	9200	0
194	20230609	174000	102088780	9200	9200	9200	9200	0
195	20230609	173900	102088780	9200	9200	9200	9200	0
196	20230609	173800	102088780	9200	9200	9200	9200	0
197	20230609	173700	102088780	9200	9200	9200	9200	0
198	20230609	173600	102088780	9200	9200	9200	9200	0
199	20230609	173500	102088780	9200	9200	9200	9200	0
200	20230609	173400	102088780	9200	9200	9200	9200	0
201	20230609	173300	102088780	9200	9200	9200	9200	0
202	20230609	173200	102088780	9200	9200	9200	9200	0
203	20230609	173100	102088780	9200	9200	9200	9200	0
204	20230609	173000	102088780	9200	9200	9200	9200	0
205	20230609	172900	102088780	9200	9200	9200	9200	0
206	20230609	172800	102088780	9200	9200	9200	9200	0
207	20230609	172700	102088780	9200	9200	9200	9200	0
208	20230609	172600	102088780	9200	9200	9200	9200	0
209	20230609	172500	102088780	9200	9200	9200	9200	0
210	20230609	172400	102088780	9200	9200	9200	9200	0
211	20230609	172300	102088780	9200	9200	9200	9200	0
212	20230609	172200	102088780	9200	9200	9200	9200	174
213	20230609	172100	102088780	9200	9200	9200	9200	0
214	20230609	172000	102088780	9200	9200	9200	9200	0
215	20230609	171900	102088780	9200	9200	9200	9200	0
216	20230609	171800	102088780	9200	9200	9200	9200	0
217	20230609	171700	102088780	9200	9200	9200	9200	0
218	20230609	171600	102088780	9200	9200	9200	9200	0
219	20230609	171500	102088780	9200	9200	9200	9200	0
220	20230609	171400	102088780	9200	9200	9200	9200	0
221	20230609	171300	102088780	9200	9200	9200	9200	0
222	20230609	171200	102088780	9200	9200	9200	9200	0
223	20230609	171100	102088780	9200	9200	9200	9200	0
224	20230609	171000	102088780	9200	9200	9200	9200	0
225	20230609	170900	102088780	9200	9200	9200	9200	0
226	20230609	170800	102088780	9200	9200	9200	9200	0
227	20230609	170700	102088780	9200	9200	9200	9200	0
228	20230609	170600	102088780	9200	9200	9200	9200	0
229	20230609	170500	102088780	9200	9200	9200	9200	0
230	20230609	170400	102088780	9200	9200	9200	9200	0
231	20230609	170300	102088780	9200	9200	9200	9200	0
232	20230609	170200	102088780	9200	9200	9200	9200	0
233	20230609	170100	102088780	9200	9200	9200	9200	0
234	20230609	170000	102088780	9200	9200	9200	9200	0
235	20230609	165900	102088780	9200	9200	9200	9200	0
236	20230609	165800	102088780	9200	9200	9200	9200	0
237	20230609	165700	102088780	9200	9200	9200	9200	0
238	20230609	165600	102088780	9200	9200	9200	9200	0
239	20230609	165500	102088780	9200	9200	9200	9200	0
240	20230609	165400	102088780	9200	9200	9200	9200	0
241	20230609	165300	102088780	9200	9200	9200	9200	0
242	20230609	165200	102088780	9200	9200	9200	9200	174
243	20230609	165100	102088780	9200	9200	9200	9200	0
244	20230609	165000	102088780	9200	9200	9200	9200	0
245	20230609	164900	102088780	9200	9200	9200	9200	0
246	20230609	164800	102088780	9200	9200	9200	9200	0
247	20230609	164700	102088780	9200	9200	9200	9200	0
248	20230609	164600	102088780	9200	9200	9200	9200	0
249	20230609	164500	102088780	9200	9200	9200	9200	0
250	20230609	164400	102088780	9200	9200	9200	9200	0
251	20230609	164300	102088780	9200	9200	9200	9200	0
252	20230609	164200	102088780	9200	9200	9200	9200	0
253	20230609	164100	102088780	9200	9200	9200	9200	0
254	20230609	164000	102088780	9200	9200	9200	9200	0
255	20230609	163900	102088780	9200	9200	9200	9200	0
256	20230609	163800	102088780	9200	9200	9200	9200	0
257	20230609	163700	102088780	9200	9200	9200	9200	0
258	20230609	163600	102088780	9200	9200	9200	9200	0
259	20230609	163500	102088780	9200	9200	9200	9200	0
260	20230609	163400	102088780	9200	9200	9200	9200	0
261	20230609	163300	102088780	9200	9200	9200	9200	0
262	20230609	163200	102088780	9200	9200	9200	9200	0
263	20230609	163100	102088780	9200	9200	9200	9200	0
264	20230609	163000	102088780	9200	9200	9200	9200	0
265	20230609	162900	102088780	9200	9200	9200	9200	0
266	20230609	162800	102088780	9200	9200	9200	9200	0
267	20230609	162700	102088780	9200	9200	9200	9200	0
268	20230609	162600	102088780	9200	9200	9200	9200	0
269	20230609	162500	102088780	9200	9200	9200	9200	0
270	20230609	162400	102088780	9200	9200	9200	9200	0
271	20230609	162300	102088780	9200	9200	9200	9200	0
272	20230609	162200	102088780	9200	9200	9200	9200	174
273	20230609	162100	102088780	9200	9200	9200	9200	0
274	20230609	162000	102088780	9200	9200	9200	9200	0
275	20230609	161900	102088780	9200	9200	9200	9200	0
276	20230609	161800	102088780	9200	9200	9200	9200	0
277	20230609	161700	102088780	9200	9200	9200	9200	0
278	20230609	161600	102088780	9200	9200	9200	9200	0
279	20230609	161500	102088780	9200	9200	9200	9200	0
280	20230609	161400	102088780	9200	9200	9200	9200	0
281	20230609	161300	102088780	9200	9200	9200	9200	0
282	20230609	161200	102088780	9200	9200	9200	9200	0
283	20230609	161100	102088780	9200	9200	9200	9200	0
284	20230609	161000	102088780	9200	9200	9200	9200	0
285	20230609	160900	102088780	9200	9200	9200	9200	0
286	20230609	160800	102088780	9200	9200	9200	9200	0
287	20230609	160700	102088780	9200	9200	9200	9200	0
288	20230609	160600	102088780	9200	9200	9200	9200	0
289	20230609	160500	102088780	9200	9200	9200	9200	0
290	20230609	160400	102088780	9200	9200	9200	9200	0
291	20230609	160300	102088780	9200	9200	9200	9200	0
292	20230609	160200	102088780	9200	9200	9200	9200	0
293	20230609	160100	102088780	9200	9200	9200	9200	0
294	20230609	160000	102088780	9200	9200	9200	9200	0
295	20230609	155900	102088780	9200	9200	9200	9200	0
296	20230609	155800	102088780	9200	9200	9200	9200	0
297	20230609	155700	102088780	9200	9200	9200	9200	0
298	20230609	155600	102088780	9200	9200	9200	9200	0
299	20230609	155500	102088780	9200	9200	9200	9200	0
300	20230609	155400	102088780	9200	9200	9200	9200	0
301	20230609	155300	102088780	9200	9200	9200	9200	0
302	20230609	155200	102088780	9200	9200	9200	9200	174
303	20230609	155100	102088780	9200	9200	9200	9200	0
304	20230609	155000	102088780	9200	9200	9200	9200	0
305	20230609	154900	102088780	9200	9200	9200	9200	0
306	20230609	154800	102088780	9200	9200	9200	9200	0
307	20230609	154700	102088780	9200	9200	9200	9200	0
308	20230609	154600	102088780	9200	9200	9200	9200	0
309	20230609	154500	102088780	9200	9200	9200	9200	0
310	20230609	154400	102088780	9200	9200	9200	9200	0
311	20230609	154300	102088780	9200	9200	9200	9200	0
312	20230609	154200	102088780	9200	9200	9200	9200	0
313	20230609	154100	102088780	9200	9200	9200	9200	0
314	20230609	154000	102088780	9200	9200	9200	9200	0
315	20230609	153900	102088780	9200	9200	9200	9200	0
316	20230609	153800	102088780	9200	9200	9200	9200	0
317	20230609	153700	102088780	9200	9200	9200	9200	0
318	20230609	153600	102088780	9200	9200	9200	9200	0
319	20230609	153500	102088780	9200	9200	9200	9200	0
320	20230609	153400	102088780	9200	9200	9200	9200	0
321	20230609	153300	102088780	9200	9200	9200	9200	0
322	20230609	153200	102088780	9200	9200	9200	9200	0
323	20230609	153100	102088780	9200	9200	9200	9200	0
324	20230609	153000	102088780	9200	9200	9200	9200	174
325	20230609	152900	100487980	9200	9200	9200	9200	0
326	20230609	152800	100487980	9200	9200	9200	9200	0
327	20230609	152700	100487980	9200	9200	9200	9200	0
328	20230609	152600	100487980	9200	9200	9200	9200	0
329	20230609	152500	100487980	9200	9200	9200	9200	0
330	20230609	152400	100487980	9200	9200	9200	9200	0
331	20230609	152300	100487980	9200	9200	9200	9200	0
332	20230609	152200	100487980	9200	9200	9200	9200	0
333	20230609	152100	100487980	9200	9200	9200	9200	0
334	20230609	152000	100487980	9200	9200	9200	9200	0
335	20230609	151900	100487980	9200	9200	9200	9200	1
336	20230609	151800	100478780	9200	9200	9200	9200	0
337	20230609	151700	100478780	9200	9200	9200	9200	11
338	20230609	151600	100377580	9190	9190	9190	9190	30
339	20230609	151500	100101880	9120	9150	9200	9120	1289
340	20230609	151400	88327610	9150	9200	9200	9150	302
341	20230609	151300	85559240	9200	9200	9200	9200	0
342	20230609	151200	85559240	9200	9200	9200	9200	0
343	20230609	151100	85559240	9200	9190	9200	9190	215
344	20230609	151000	83581630	9190	9190	9190	9190	1
345	20230609	150900	83572440	9180	9180	9180	9180	0
346	20230609	150800	83572440	9180	9180	9180	9180	0
347	20230609	150700	83572440	9180	9180	9180	9180	10
348	20230609	150600	83480640	9190	9190	9190	9190	117
349	20230609	150500	82405410	9190	9190	9190	9190	0
350	20230609	150400	82405410	9190	9190	9190	9190	0
351	20230609	150300	82405410	9190	9190	9190	9190	0
352	20230609	150200	82405410	9190	9190	9190	9190	1
353	20230609	150100	82396220	9180	9180	9180	9180	21
354	20230609	150000	82203440	9190	9180	9190	9180	2
355	20230609	145900	82185070	9190	9190	9190	9190	151
356	20230609	145800	80797380	9180	9180	9180	9180	139
357	20230609	145700	79521360	9180	9180	9180	9180	0
358	20230609	145600	79521360	9180	9180	9180	9180	0
359	20230609	145500	79521360	9180	9180	9180	9180	0
360	20230609	145400	79521360	9180	9180	9180	9180	0
361	20230609	145300	79521360	9180	9180	9180	9180	0
362	20230609	145200	79521360	9180	9180	9180	9180	0
363	20230609	145100	79521360	9180	9180	9180	9180	0
364	20230609	145000	79521360	9180	9180	9180	9180	0
365	20230609	144900	79521360	9180	9180	9180	9180	0
366	20230609	144800	79521360	9180	9180	9180	9180	0
367	20230609	144700	79521360	9180	9180	9180	9180	1
368	20230609	144600	79512180	9150	9150	9150	9150	0
369	20230609	144500	79512180	9150	9160	9160	9150	10
370	20230609	144400	79420670	9180	9180	9180	9180	0
371	20230609	144300	79420670	9180	9180	9180	9180	0
372	20230609	144200	79420670	9180	9180	9180	9180	0
373	20230609	144100	79420670	9180	9180	9180	9180	0
374	20230609	144000	79420670	9180	9180	9180	9180	0
375	20230609	143900	79420670	9180	9180	9180	9180	0
376	20230609	143800	79420670	9180	9180	9180	9180	0
377	20230609	143700	79420670	9180	9180	9180	9180	0
378	20230609	143600	79420670	9180	9180	9180	9180	0
379	20230609	143500	79420670	9180	9180	9180	9180	0
380	20230609	143400	79420670	9180	9160	9180	9160	3
381	20230609	143300	79393170	9160	9160	9160	9160	0
382	20230609	143200	79393170	9160	9160	9160	9160	7
383	20230609	143100	79329050	9160	9160	9160	9160	0
384	20230609	143000	79329050	9160	9160	9160	9160	0
385	20230609	142900	79329050	9160	9160	9160	9160	4
386	20230609	142800	79292410	9160	9160	9160	9160	0
387	20230609	142700	79292410	9160	9160	9160	9160	1
388	20230609	142600	79283250	9160	9160	9160	9160	0
389	20230609	142500	79283250	9160	9160	9160	9160	4
390	20230609	142400	79246610	9160	9160	9160	9160	0
391	20230609	142300	79246610	9160	9160	9160	9160	0
392	20230609	142200	79246610	9160	9160	9160	9160	1
393	20230609	142100	79237450	9140	9140	9140	9140	13
394	20230609	142000	79118630	9140	9140	9140	9140	0
395	20230609	141900	79118630	9140	9140	9140	9140	16
396	20230609	141800	78972390	9160	9160	9160	9160	0
397	20230609	141700	78972390	9160	9160	9160	9160	0
398	20230609	141600	78972390	9160	9160	9160	9160	0
399	20230609	141500	78972390	9160	9160	9160	9160	0
400	20230609	141400	78972390	9160	9160	9160	9160	0
401	20230609	141300	78972390	9160	9160	9160	9160	0
402	20230609	141200	78972390	9160	9160	9160	9160	135
403	20230609	141100	77735790	9160	9160	9160	9160	0
404	20230609	141000	77735790	9160	9160	9160	9160	0
405	20230609	140900	77735790	9160	9160	9160	9160	0
406	20230609	140800	77735790	9160	9160	9160	9160	0
407	20230609	140700	77735790	9160	9160	9160	9160	0
408	20230609	140600	77735790	9160	9160	9160	9160	0
409	20230609	140500	77735790	9160	9160	9160	9160	0
410	20230609	140400	77735790	9160	9160	9160	9160	0
411	20230609	140300	77735790	9160	9160	9160	9160	0
412	20230609	140200	77735790	9160	9160	9160	9160	0
413	20230609	140100	77735790	9160	9160	9160	9160	0
414	20230609	140000	77735790	9160	9160	9160	9160	0
415	20230609	135900	77735790	9160	9160	9160	9160	0
416	20230609	135800	77735790	9160	9160	9160	9160	0
417	20230609	135700	77735790	9160	9160	9160	9160	0
418	20230609	135600	77735790	9160	9160	9160	9160	0
419	20230609	135500	77735790	9160	9160	9160	9160	0
420	20230609	135400	77735790	9160	9160	9160	9160	0
421	20230609	135300	77735790	9160	9160	9160	9160	0
422	20230609	135200	77735790	9160	9160	9160	9160	0
423	20230609	135100	77735790	9160	9160	9160	9160	0
424	20230609	135000	77735790	9160	9160	9160	9160	0
425	20230609	134900	77735790	9160	9160	9160	9160	0
426	20230609	134800	77735790	9160	9160	9160	9160	0
427	20230609	134700	77735790	9160	9160	9160	9160	0
428	20230609	134600	77735790	9160	9160	9160	9160	0
429	20230609	134500	77735790	9160	9160	9160	9160	0
430	20230609	134400	77735790	9160	9160	9160	9160	1
431	20230609	134300	77726630	9140	9150	9150	9140	2
432	20230609	134200	77708340	9160	9160	9160	9160	0
433	20230609	134100	77708340	9160	9160	9160	9160	0
434	20230609	134000	77708340	9160	9130	9160	9130	251
435	20230609	133900	75416680	9160	9130	9160	9130	56
436	20230609	133800	74905370	9140	9140	9140	9140	91
437	20230609	133700	74073630	9170	9170	9170	9170	0
438	20230609	133600	74073630	9170	9170	9170	9170	0
439	20230609	133500	74073630	9170	9170	9170	9170	0
440	20230609	133400	74073630	9170	9170	9170	9170	0
441	20230609	133300	74073630	9170	9170	9170	9170	0
442	20230609	133200	74073630	9170	9170	9170	9170	0
443	20230609	133100	74073630	9170	9170	9170	9170	0
444	20230609	133000	74073630	9170	9140	9170	9140	38
445	20230609	132900	73726280	9150	9150	9150	9150	0
446	20230609	132800	73726280	9150	9150	9150	9150	2
447	20230609	132700	73707980	9160	9160	9160	9160	0
448	20230609	132600	73707980	9160	9170	9170	9160	23
449	20230609	132500	73497250	9190	9190	9190	9190	0
450	20230609	132400	73497250	9190	9190	9190	9190	0
451	20230609	132300	73497250	9190	9190	9190	9190	0
452	20230609	132200	73497250	9190	9190	9190	9190	0
453	20230609	132100	73497250	9190	9190	9190	9190	0
454	20230609	132000	73497250	9190	9190	9190	9190	0
455	20230609	131900	73497250	9190	9190	9190	9190	0
456	20230609	131800	73497250	9190	9190	9190	9190	0
457	20230609	131700	73497250	9190	9190	9190	9190	1
458	20230609	131600	73488060	9170	9170	9170	9170	314
459	20230609	131500	70608680	9190	9190	9190	9190	0
460	20230609	131400	70608680	9190	9190	9190	9190	1
461	20230609	131300	70599490	9190	9190	9190	9190	0
462	20230609	131200	70599490	9190	9190	9190	9190	0
463	20230609	131100	70599490	9190	9190	9190	9190	0
464	20230609	131000	70599490	9190	9190	9190	9190	0
465	20230609	130900	70599490	9190	9190	9190	9190	0
466	20230609	130800	70599490	9190	9190	9190	9190	0
467	20230609	130700	70599490	9190	9190	9190	9190	1
468	20230609	130600	70590300	9190	9190	9190	9190	1
469	20230609	130500	70581110	9190	9190	9190	9190	0
470	20230609	130400	70581110	9190	9190	9190	9190	0
471	20230609	130300	70581110	9190	9190	9190	9190	0
472	20230609	130200	70581110	9190	9190	9190	9190	0
473	20230609	130100	70581110	9190	9190	9190	9190	0
474	20230609	130000	70581110	9190	9190	9190	9190	0
475	20230609	125900	70581110	9190	9190	9190	9190	0
476	20230609	125800	70581110	9190	9170	9190	9170	4
477	20230609	125700	70544390	9170	9170	9170	9170	2
478	20230609	125600	70526050	9190	9190	9190	9170	38
479	20230609	125500	70176890	9190	9170	9190	9170	20
480	20230609	125400	69993450	9170	9170	9170	9170	2
481	20230609	125300	69975110	9190	9180	9190	9180	17
482	20230609	125200	69819040	9180	9190	9190	9160	4
483	20230609	125100	69782340	9190	9190	9190	9190	0
484	20230609	125000	69782340	9190	9190	9190	9190	0
485	20230609	124900	69782340	9190	9190	9190	9190	0
486	20230609	124800	69782340	9190	9190	9190	9190	0
487	20230609	124700	69782340	9190	9190	9190	9190	0
488	20230609	124600	69782340	9190	9190	9190	9190	0
489	20230609	124500	69782340	9190	9190	9190	9190	0
490	20230609	124400	69782340	9190	9190	9190	9190	10
491	20230609	124300	69690440	9190	9190	9190	9190	1
492	20230609	124200	69681250	9160	9160	9160	9160	4
493	20230609	124100	69644610	9200	9200	9200	9200	0
494	20230609	124000	69644610	9200	9200	9200	9200	0
495	20230609	123900	69644610	9200	9200	9200	9200	0
496	20230609	123800	69644610	9200	9200	9200	9200	0
497	20230609	123700	69644610	9200	9200	9200	9200	0
498	20230609	123600	69644610	9200	9200	9200	9200	0
499	20230609	123500	69644610	9200	9170	9200	9140	29
500	20230609	123400	69378940	9200	9200	9200	9200	0
501	20230609	123300	69378940	9200	9180	9200	9180	200
502	20230609	123200	67539120	9190	9190	9190	9190	200
503	20230609	123100	65701120	9190	9180	9190	9180	5
504	20230609	123000	65655200	9190	9180	9190	9180	6
505	20230609	122900	65600080	9190	9180	9190	9180	41
506	20230609	122800	65223680	9170	9190	9190	9170	106
507	20230609	122700	64249560	9190	9190	9190	9190	0
508	20230609	122600	64249560	9190	9190	9190	9190	0
509	20230609	122500	64249560	9190	9190	9190	9190	0
510	20230609	122400	64249560	9190	9190	9190	9190	0
511	20230609	122300	64249560	9190	9190	9190	9190	0
512	20230609	122200	64249560	9190	9190	9190	9190	0
513	20230609	122100	64249560	9190	9190	9190	9190	0
514	20230609	122000	64249560	9190	9190	9190	9190	0
515	20230609	121900	64249560	9190	9190	9190	9190	4
516	20230609	121800	64212800	9190	9190	9190	9190	0
517	20230609	121700	64212800	9190	9190	9190	9190	0
518	20230609	121600	64212800	9190	9190	9190	9190	10
519	20230609	121500	64120900	9190	9190	9190	9190	15
520	20230609	121400	63983050	9190	9190	9190	9190	1
521	20230609	121300	63973860	9190	9190	9190	9190	0
522	20230609	121200	63973860	9190	9190	9190	9190	0
523	20230609	121100	63973860	9190	9190	9190	9190	1
524	20230609	121000	63964670	9190	9190	9190	9190	1
525	20230609	120900	63955480	9190	9190	9190	9190	1
526	20230609	120800	63946290	9190	9190	9190	9190	0
527	20230609	120700	63946290	9190	9190	9190	9190	0
528	20230609	120600	63946290	9190	9190	9190	9190	0
529	20230609	120500	63946290	9190	9190	9190	9190	0
530	20230609	120400	63946290	9190	9190	9190	9190	0
531	20230609	120300	63946290	9190	9190	9190	9190	0
532	20230609	120200	63946290	9190	9190	9190	9190	0
533	20230609	120100	63946290	9190	9190	9190	9190	0
534	20230609	120000	63946290	9190	9190	9190	9190	3
535	20230609	115900	63918720	9190	9190	9190	9190	0
536	20230609	115800	63918720	9190	9190	9190	9190	0
537	20230609	115700	63918720	9190	9190	9190	9190	0
538	20230609	115600	63918720	9190	9190	9190	9190	6
539	20230609	115500	63863580	9190	9190	9190	9190	0
540	20230609	115400	63863580	9190	9190	9190	9190	0
541	20230609	115300	63863580	9190	9190	9190	9190	4
542	20230609	115200	63826820	9190	9190	9190	9190	0
543	20230609	115100	63826820	9190	9190	9190	9190	0
544	20230609	115000	63826820	9190	9190	9190	9190	0
545	20230609	114900	63826820	9190	9190	9190	9190	2
546	20230609	114800	63808440	9150	9150	9150	9150	1
547	20230609	114700	63799290	9190	9190	9190	9190	1
548	20230609	114600	63790100	9190	9170	9190	9170	56
549	20230609	114500	63276340	9160	9150	9160	9150	494
550	20230609	114400	58755090	9130	9130	9130	9130	444
551	20230609	114300	54701370	9130	9130	9130	9130	0
552	20230609	114200	54701370	9130	9130	9130	9130	1
553	20230609	114100	54692240	9140	9140	9140	9140	1
554	20230609	114000	54683100	9150	9150	9150	9150	0
555	20230609	113900	54683100	9150	9150	9150	9150	0
556	20230609	113800	54683100	9150	9150	9150	9150	0
557	20230609	113700	54683100	9150	9150	9150	9150	0
558	20230609	113600	54683100	9150	9150	9150	9150	0
559	20230609	113500	54683100	9150	9150	9150	9150	0
560	20230609	113400	54683100	9150	9150	9150	9150	0
561	20230609	113300	54683100	9150	9150	9150	9150	35
562	20230609	113200	54362850	9130	9130	9130	9130	524
563	20230609	113100	49578730	9140	9140	9140	9140	0
564	20230609	113000	49578730	9140	9140	9140	9140	0
565	20230609	112900	49578730	9140	9140	9140	9140	0
566	20230609	112800	49578730	9140	9140	9140	9140	0
567	20230609	112700	49578730	9140	9140	9140	9140	0
568	20230609	112600	49578730	9140	9140	9140	9140	0
569	20230609	112500	49578730	9140	9140	9140	9140	0
570	20230609	112400	49578730	9140	9140	9140	9140	0
571	20230609	112300	49578730	9140	9140	9140	9140	142
572	20230609	112200	48280850	9130	9130	9130	9130	0
573	20230609	112100	48280850	9130	9130	9130	9130	0
574	20230609	112000	48280850	9130	9130	9130	9130	9
575	20230609	111900	48198680	9130	9130	9130	9130	10
576	20230609	111800	48107380	9150	9150	9150	9150	2
577	20230609	111700	48089080	9120	9120	9120	9120	0
578	20230609	111600	48089080	9120	9120	9120	9120	0
579	20230609	111500	48089080	9120	9120	9120	9120	0
580	20230609	111400	48089080	9120	9140	9140	9120	175
581	20230609	111300	46492640	9160	9160	9160	9160	0
582	20230609	111200	46492640	9160	9160	9160	9160	0
583	20230609	111100	46492640	9160	9160	9160	9160	0
584	20230609	111000	46492640	9160	9160	9160	9160	0
585	20230609	110900	46492640	9160	9160	9160	9160	0
586	20230609	110800	46492640	9160	9160	9160	9160	0
587	20230609	110700	46492640	9160	9160	9160	9160	0
588	20230609	110600	46492640	9160	9160	9160	9160	22
589	20230609	110500	46291120	9130	9130	9130	9130	0
590	20230609	110400	46291120	9130	9130	9130	9130	0
591	20230609	110300	46291120	9130	9130	9130	9130	234
592	20230609	110200	44154700	9160	9160	9160	9160	1
593	20230609	110100	44145540	9140	9140	9140	9140	0
594	20230609	110000	44145540	9140	9140	9140	9140	0
595	20230609	105900	44145540	9140	9140	9140	9140	0
596	20230609	105800	44145540	9140	9140	9140	9140	13
597	20230609	105700	44026720	9130	9130	9130	9130	0
598	20230609	105600	44026720	9130	9130	9130	9130	0
599	20230609	105500	44026720	9130	9130	9130	9130	0
600	20230609	105400	44026720	9130	9130	9130	9130	0
601	20230609	105300	44026720	9130	9130	9130	9130	530
602	20230609	105200	39187820	9130	9130	9130	9130	0
603	20230609	105100	39187820	9130	9130	9130	9130	0
604	20230609	105000	39187820	9130	9150	9150	9130	732
605	20230609	104900	32504290	9130	9130	9130	9130	0
606	20230609	104800	32504290	9130	9130	9130	9130	0
607	20230609	104700	32504290	9130	9130	9130	9130	0
608	20230609	104600	32504290	9130	9130	9130	9130	0
609	20230609	104500	32504290	9130	9130	9130	9130	0
610	20230609	104400	32504290	9130	9130	9130	9130	0
611	20230609	104300	32504290	9130	9130	9130	9130	0
612	20230609	104200	32504290	9130	9130	9130	9130	0
613	20230609	104100	32504290	9130	9130	9130	9130	0
614	20230609	104000	32504290	9130	9130	9130	9130	0
615	20230609	103900	32504290	9130	9130	9130	9130	0
616	20230609	103800	32504290	9130	9130	9130	9130	0
617	20230609	103700	32504290	9130	9130	9130	9130	0
618	20230609	103600	32504290	9130	9150	9150	9130	300
619	20230609	103500	29764720	9140	9140	9140	9140	0
620	20230609	103400	29764720	9140	9140	9140	9140	0
621	20230609	103300	29764720	9140	9140	9140	9140	0
622	20230609	103200	29764720	9140	9140	9140	9140	0
623	20230609	103100	29764720	9140	9140	9140	9140	0
624	20230609	103000	29764720	9140	9140	9140	9140	0
625	20230609	102900	29764720	9140	9140	9140	9140	0
626	20230609	102800	29764720	9140	9140	9140	9140	0
627	20230609	102700	29764720	9140	9140	9140	9140	0
628	20230609	102600	29764720	9140	9140	9140	9140	0
629	20230609	102500	29764720	9140	9140	9140	9140	0
630	20230609	102400	29764720	9140	9160	9160	9140	38
631	20230609	102300	29417230	9170	9170	9170	9170	0
632	20230609	102200	29417230	9170	9170	9170	9170	0
633	20230609	102100	29417230	9170	9170	9170	9170	638
634	20230609	102000	23566770	9170	9170	9170	9170	0
635	20230609	101900	23566770	9170	9170	9170	9170	8
636	20230609	101800	23493410	9180	9180	9180	9180	30
637	20230609	101700	23218010	9170	9170	9170	9170	0
638	20230609	101600	23218010	9170	9170	9170	9170	2
639	20230609	101500	23199670	9170	9170	9170	9170	0
640	20230609	101400	23199670	9170	9170	9170	9170	0
641	20230609	101300	23199670	9170	9170	9170	9170	0
642	20230609	101200	23199670	9170	9170	9170	9170	0
643	20230609	101100	23199670	9170	9170	9170	9170	18
644	20230609	101000	23034610	9170	9170	9170	9170	0
645	20230609	100900	23034610	9170	9170	9170	9170	0
646	20230609	100800	23034610	9170	9170	9170	9170	100
647	20230609	100700	22117610	9170	9170	9170	9170	0
648	20230609	100600	22117610	9170	9170	9170	9170	0
649	20230609	100500	22117610	9170	9170	9170	9170	0
650	20230609	100400	22117610	9170	9160	9170	9160	554
651	20230609	100300	17042690	9130	9130	9130	9130	0
652	20230609	100200	17042690	9130	9130	9130	9130	0
653	20230609	100100	17042690	9130	9130	9130	9130	1
654	20230609	100000	17033560	9160	9160	9160	9160	0
655	20230609	095900	17033560	9160	9160	9160	9160	0
656	20230609	095800	17033560	9160	9160	9160	9160	0
657	20230609	095700	17033560	9160	9160	9160	9160	6
658	20230609	095600	16978600	9170	9170	9170	9170	0
659	20230609	095500	16978600	9170	9170	9170	9170	0
660	20230609	095400	16978600	9170	9140	9170	9140	272
661	20230609	095300	14490210	9120	9120	9120	9120	0
662	20230609	095200	14490210	9120	9120	9120	9120	0
663	20230609	095100	14490210	9120	9120	9120	9120	0
664	20230609	095000	14490210	9120	9120	9120	9120	0
665	20230609	094900	14490210	9120	9120	9120	9120	0
666	20230609	094800	14490210	9120	9120	9120	9120	0
667	20230609	094700	14490210	9120	9120	9120	9120	0
668	20230609	094600	14490210	9120	9120	9120	9120	0
669	20230609	094500	14490210	9120	9120	9120	9120	0
670	20230609	094400	14490210	9120	9120	9120	9120	0
671	20230609	094300	14490210	9120	9120	9120	9120	0
672	20230609	094200	14490210	9120	9130	9130	9120	200
673	20230609	094100	12666200	9120	9120	9120	9120	0
674	20230609	094000	12666200	9120	9120	9120	9120	0
675	20230609	093900	12666200	9120	9120	9120	9120	0
676	20230609	093800	12666200	9120	9120	9120	9120	1
677	20230609	093700	12657080	9120	9130	9130	9120	10
678	20230609	093600	12565870	9150	9150	9150	9150	1
679	20230609	093500	12556720	9150	9150	9150	9150	0
680	20230609	093400	12556720	9150	9150	9150	9150	0
681	20230609	093300	12556720	9150	9150	9150	9150	0
682	20230609	093200	12556720	9150	9150	9150	9150	0
683	20230609	093100	12556720	9150	9150	9150	9150	1
684	20230609	093000	12547570	9110	9110	9110	9110	0
685	20230609	092900	12547570	9110	9110	9110	9110	0
686	20230609	092800	12547570	9110	9110	9110	9110	0
687	20230609	092700	12547570	9110	9110	9110	9110	0
688	20230609	092600	12547570	9110	9130	9130	9110	90
689	20230609	092500	11727610	9120	9120	9120	9120	0
690	20230609	092400	11727610	9120	9120	9120	9120	0
691	20230609	092300	11727610	9120	9130	9130	9120	84
692	20230609	092200	10961330	9110	9110	9110	9110	0
693	20230609	092100	10961330	9110	9110	9110	9110	0
694	20230609	092000	10961330	9110	9110	9110	9110	0
695	20230609	091900	10961330	9110	9110	9110	9110	0
696	20230609	091800	10961330	9110	9110	9110	9110	0
697	20230609	091700	10961330	9110	9110	9110	9110	0
698	20230609	091600	10961330	9110	9170	9170	9110	174
699	20230609	091500	9374760	9200	9200	9200	9200	0
700	20230609	091400	9374760	9200	9200	9200	9200	7
701	20230609	091300	9310360	9210	9210	9210	9210	0
702	20230609	091200	9310360	9210	9210	9210	9210	0
703	20230609	091100	9310360	9210	9200	9210	9200	31
704	20230609	091000	9024990	9170	9170	9170	9170	0
705	20230609	090900	9024990	9170	9170	9170	9170	0
706	20230609	090800	9024990	9170	9170	9170	9170	6
707	20230609	090700	8969970	9170	9170	9170	9170	0
708	20230609	090600	8969970	9170	9170	9170	9170	0
709	20230609	090500	8969970	9170	9160	9170	9160	9
710	20230609	090400	8887490	9140	9140	9140	9140	0
711	20230609	090300	8887490	9140	9140	9140	9140	0
712	20230609	090200	8887490	9140	9140	9140	9140	50
713	20230609	090100	8430490	9140	9160	9160	9140	76
714	20230609	090000	7734390	9110	9110	9110	9110	849