KissMeData/017650/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194300	168501170	9100	9100	9100	9100	148
3	20230605	194200	168501170	9100	9100	9100	9100	0
4	20230605	194100	168501170	9100	9100	9100	9100	0
5	20230605	194000	168501170	9100	9100	9100	9100	0
6	20230605	193900	168501170	9100	9100	9100	9100	0
7	20230605	193800	168501170	9100	9100	9100	9100	0
8	20230605	193700	168501170	9100	9100	9100	9100	0
9	20230605	193600	168501170	9100	9100	9100	9100	0
10	20230605	193500	168501170	9100	9100	9100	9100	0
11	20230605	193400	168501170	9100	9100	9100	9100	0
12	20230605	193300	168501170	9100	9100	9100	9100	0
13	20230605	193200	168501170	9100	9100	9100	9100	0
14	20230605	193100	168501170	9100	9100	9100	9100	0
15	20230605	193000	168501170	9100	9100	9100	9100	0
16	20230605	192900	168501170	9100	9100	9100	9100	0
17	20230605	192800	168501170	9100	9100	9100	9100	0
18	20230605	192700	168501170	9100	9100	9100	9100	0
19	20230605	192600	168501170	9100	9100	9100	9100	0
20	20230605	192500	168501170	9100	9100	9100	9100	0
21	20230605	192400	168501170	9100	9100	9100	9100	0
22	20230605	192300	168501170	9100	9100	9100	9100	0
23	20230605	192200	168501170	9100	9100	9100	9100	0
24	20230605	192100	168501170	9100	9100	9100	9100	0
25	20230605	192000	168501170	9100	9100	9100	9100	0
26	20230605	191900	168501170	9100	9100	9100	9100	0
27	20230605	191800	168501170	9100	9100	9100	9100	0
28	20230605	191700	168501170	9100	9100	9100	9100	0
29	20230605	191600	168501170	9100	9100	9100	9100	0
30	20230605	191500	168501170	9100	9100	9100	9100	0
31	20230605	191400	168501170	9100	9100	9100	9100	0
32	20230605	191300	168501170	9100	9100	9100	9100	148
33	20230605	191200	168501170	9100	9100	9100	9100	0
34	20230605	191100	168501170	9100	9100	9100	9100	0
35	20230605	191000	168501170	9100	9100	9100	9100	0
36	20230605	190900	168501170	9100	9100	9100	9100	0
37	20230605	190800	168501170	9100	9100	9100	9100	0
38	20230605	190700	168501170	9100	9100	9100	9100	0
39	20230605	190600	168501170	9100	9100	9100	9100	0
40	20230605	190500	168501170	9100	9100	9100	9100	0
41	20230605	190400	168501170	9100	9100	9100	9100	0
42	20230605	190300	168501170	9100	9100	9100	9100	0
43	20230605	190200	168501170	9100	9100	9100	9100	0
44	20230605	190100	168501170	9100	9100	9100	9100	0
45	20230605	190000	168501170	9100	9100	9100	9100	0
46	20230605	185900	168501170	9100	9100	9100	9100	0
47	20230605	185800	168501170	9100	9100	9100	9100	0
48	20230605	185700	168501170	9100	9100	9100	9100	0
49	20230605	185600	168501170	9100	9100	9100	9100	0
50	20230605	185500	168501170	9100	9100	9100	9100	0
51	20230605	185400	168501170	9100	9100	9100	9100	0
52	20230605	185300	168501170	9100	9100	9100	9100	0
53	20230605	185200	168501170	9100	9100	9100	9100	0
54	20230605	185100	168501170	9100	9100	9100	9100	0
55	20230605	185000	168501170	9100	9100	9100	9100	0
56	20230605	184900	168501170	9100	9100	9100	9100	0
57	20230605	184800	168501170	9100	9100	9100	9100	0
58	20230605	184700	168501170	9100	9100	9100	9100	0
59	20230605	184600	168501170	9100	9100	9100	9100	0
60	20230605	184500	168501170	9100	9100	9100	9100	0
61	20230605	184400	168501170	9100	9100	9100	9100	0
62	20230605	184300	168501170	9100	9100	9100	9100	148
63	20230605	184200	168501170	9100	9100	9100	9100	0
64	20230605	184100	168501170	9100	9100	9100	9100	0
65	20230605	184000	168501170	9100	9100	9100	9100	0
66	20230605	183900	168501170	9100	9100	9100	9100	0
67	20230605	183800	168501170	9100	9100	9100	9100	0
68	20230605	183700	168501170	9100	9100	9100	9100	0
69	20230605	183600	168501170	9100	9100	9100	9100	0
70	20230605	183500	168501170	9100	9100	9100	9100	0
71	20230605	183400	168501170	9100	9100	9100	9100	0
72	20230605	183300	168501170	9100	9100	9100	9100	0
73	20230605	183200	168501170	9100	9100	9100	9100	0
74	20230605	183100	168501170	9100	9100	9100	9100	0
75	20230605	183000	168501170	9100	9100	9100	9100	0
76	20230605	182900	168501170	9100	9100	9100	9100	0
77	20230605	182800	168501170	9100	9100	9100	9100	0
78	20230605	182700	168501170	9100	9100	9100	9100	0
79	20230605	182600	168501170	9100	9100	9100	9100	0
80	20230605	182500	168501170	9100	9100	9100	9100	0
81	20230605	182400	168501170	9100	9100	9100	9100	0
82	20230605	182300	168501170	9100	9100	9100	9100	0
83	20230605	182200	168501170	9100	9100	9100	9100	0
84	20230605	182100	168501170	9100	9100	9100	9100	0
85	20230605	182000	168501170	9100	9100	9100	9100	0
86	20230605	181900	168501170	9100	9100	9100	9100	0
87	20230605	181800	168501170	9100	9100	9100	9100	0
88	20230605	181700	168501170	9100	9100	9100	9100	0
89	20230605	181600	168501170	9100	9100	9100	9100	0
90	20230605	181500	168501170	9100	9100	9100	9100	0
91	20230605	181400	168501170	9100	9100	9100	9100	0
92	20230605	181300	168501170	9100	9100	9100	9100	148
93	20230605	181200	168501170	9100	9100	9100	9100	0
94	20230605	181100	168501170	9100	9100	9100	9100	0
95	20230605	181000	168501170	9100	9100	9100	9100	0
96	20230605	180900	168501170	9100	9100	9100	9100	0
97	20230605	180800	168501170	9100	9100	9100	9100	0
98	20230605	180700	168501170	9100	9100	9100	9100	0
99	20230605	180600	168501170	9100	9100	9100	9100	0
100	20230605	180500	168501170	9100	9100	9100	9100	0
101	20230605	180400	168501170	9100	9100	9100	9100	0
102	20230605	180300	168501170	9100	9100	9100	9100	0
103	20230605	180200	168501170	9100	9100	9100	9100	0
104	20230605	180100	168501170	9100	9100	9100	9100	0
105	20230605	180000	168501170	9100	9100	9100	9100	0
106	20230605	175900	168501170	9100	9100	9100	9100	0
107	20230605	175800	168501170	9100	9100	9100	9100	0
108	20230605	175700	168501170	9100	9100	9100	9100	0
109	20230605	175600	168501170	9100	9100	9100	9100	0
110	20230605	175500	168501170	9100	9100	9100	9100	0
111	20230605	175400	168501170	9100	9100	9100	9100	0
112	20230605	175300	168501170	9100	9100	9100	9100	0
113	20230605	175200	168501170	9100	9100	9100	9100	0
114	20230605	175100	168501170	9100	9100	9100	9100	0
115	20230605	175000	168501170	9100	9100	9100	9100	0
116	20230605	174900	168501170	9100	9100	9100	9100	0
117	20230605	174800	168501170	9100	9100	9100	9100	0
118	20230605	174700	168501170	9100	9100	9100	9100	0
119	20230605	174600	168501170	9100	9100	9100	9100	0
120	20230605	174500	168501170	9100	9100	9100	9100	0
121	20230605	174400	168501170	9100	9100	9100	9100	0
122	20230605	174300	168501170	9100	9100	9100	9100	148
123	20230605	174200	168501170	9100	9100	9100	9100	0
124	20230605	174100	168501170	9100	9100	9100	9100	0
125	20230605	174000	168501170	9100	9100	9100	9100	0
126	20230605	173900	168501170	9100	9100	9100	9100	0
127	20230605	173800	168501170	9100	9100	9100	9100	0
128	20230605	173700	168501170	9100	9100	9100	9100	0
129	20230605	173600	168501170	9100	9100	9100	9100	0
130	20230605	173500	168501170	9100	9100	9100	9100	0
131	20230605	173400	168501170	9100	9100	9100	9100	0
132	20230605	173300	168501170	9100	9100	9100	9100	0
133	20230605	173200	168501170	9100	9100	9100	9100	0
134	20230605	173100	168501170	9100	9100	9100	9100	0
135	20230605	173000	168501170	9100	9100	9100	9100	0
136	20230605	172900	168501170	9100	9100	9100	9100	0
137	20230605	172800	168501170	9100	9100	9100	9100	0
138	20230605	172700	168501170	9100	9100	9100	9100	0
139	20230605	172600	168501170	9100	9100	9100	9100	0
140	20230605	172500	168501170	9100	9100	9100	9100	0
141	20230605	172400	168501170	9100	9100	9100	9100	0
142	20230605	172300	168501170	9100	9100	9100	9100	0
143	20230605	172200	168501170	9100	9100	9100	9100	0
144	20230605	172100	168501170	9100	9100	9100	9100	0
145	20230605	172000	168501170	9100	9100	9100	9100	0
146	20230605	171900	168501170	9100	9100	9100	9100	0
147	20230605	171800	168501170	9100	9100	9100	9100	0
148	20230605	171700	168501170	9100	9100	9100	9100	0
149	20230605	171600	168501170	9100	9100	9100	9100	0
150	20230605	171500	168501170	9100	9100	9100	9100	0
151	20230605	171400	168501170	9100	9100	9100	9100	0
152	20230605	171300	168501170	9100	9100	9100	9100	148
153	20230605	171200	168501170	9100	9100	9100	9100	0
154	20230605	171100	168501170	9100	9100	9100	9100	0
155	20230605	171000	168501170	9100	9100	9100	9100	0
156	20230605	170900	168501170	9100	9100	9100	9100	0
157	20230605	170800	168501170	9100	9100	9100	9100	0
158	20230605	170700	168501170	9100	9100	9100	9100	0
159	20230605	170600	168501170	9100	9100	9100	9100	0
160	20230605	170500	168501170	9100	9100	9100	9100	0
161	20230605	170400	168501170	9100	9100	9100	9100	0
162	20230605	170300	168501170	9100	9100	9100	9100	0
163	20230605	170200	168501170	9100	9100	9100	9100	0
164	20230605	170100	168501170	9100	9100	9100	9100	0
165	20230605	170000	168501170	9100	9100	9100	9100	0
166	20230605	165900	168501170	9100	9100	9100	9100	0
167	20230605	165800	168501170	9100	9100	9100	9100	0
168	20230605	165700	168501170	9100	9100	9100	9100	0
169	20230605	165600	168501170	9100	9100	9100	9100	0
170	20230605	165500	168501170	9100	9100	9100	9100	0
171	20230605	165400	168501170	9100	9100	9100	9100	0
172	20230605	165300	168501170	9100	9100	9100	9100	0
173	20230605	165200	168501170	9100	9100	9100	9100	0
174	20230605	165100	168501170	9100	9100	9100	9100	0
175	20230605	165000	168501170	9100	9100	9100	9100	0
176	20230605	164900	168501170	9100	9100	9100	9100	0
177	20230605	164800	168501170	9100	9100	9100	9100	0
178	20230605	164700	168501170	9100	9100	9100	9100	0
179	20230605	164600	168501170	9100	9100	9100	9100	0
180	20230605	164500	168501170	9100	9100	9100	9100	0
181	20230605	164400	168501170	9100	9100	9100	9100	0
182	20230605	164300	168501170	9100	9100	9100	9100	148
183	20230605	164200	168501170	9100	9100	9100	9100	0
184	20230605	164100	168501170	9100	9100	9100	9100	0
185	20230605	164000	168501170	9100	9100	9100	9100	0
186	20230605	163900	168501170	9100	9100	9100	9100	0
187	20230605	163800	168501170	9100	9100	9100	9100	0
188	20230605	163700	168501170	9100	9100	9100	9100	0
189	20230605	163600	168501170	9100	9100	9100	9100	0
190	20230605	163500	168501170	9100	9100	9100	9100	0
191	20230605	163400	168501170	9100	9100	9100	9100	0
192	20230605	163300	168501170	9100	9100	9100	9100	0
193	20230605	163200	168501170	9100	9100	9100	9100	0
194	20230605	163100	168501170	9100	9100	9100	9100	0
195	20230605	163000	168501170	9100	9100	9100	9100	0
196	20230605	162900	168501170	9100	9100	9100	9100	0
197	20230605	162800	168501170	9100	9100	9100	9100	0
198	20230605	162700	168501170	9100	9100	9100	9100	0
199	20230605	162600	168501170	9100	9100	9100	9100	0
200	20230605	162500	168501170	9100	9100	9100	9100	0
201	20230605	162400	168501170	9100	9100	9100	9100	0
202	20230605	162300	168501170	9100	9100	9100	9100	0
203	20230605	162200	168501170	9100	9100	9100	9100	0
204	20230605	162100	168501170	9100	9100	9100	9100	0
205	20230605	162000	168501170	9100	9100	9100	9100	0
206	20230605	161900	168501170	9100	9100	9100	9100	0
207	20230605	161800	168501170	9100	9100	9100	9100	0
208	20230605	161700	168501170	9100	9100	9100	9100	0
209	20230605	161600	168501170	9100	9100	9100	9100	0
210	20230605	161500	168501170	9100	9100	9100	9100	0
211	20230605	161400	168501170	9100	9100	9100	9100	0
212	20230605	161300	168501170	9100	9100	9100	9100	148
213	20230605	161200	168501170	9100	9100	9100	9100	0
214	20230605	161100	168501170	9100	9100	9100	9100	0
215	20230605	161000	168501170	9100	9100	9100	9100	0
216	20230605	160900	168501170	9100	9100	9100	9100	0
217	20230605	160800	168501170	9100	9100	9100	9100	0
218	20230605	160700	168501170	9100	9100	9100	9100	0
219	20230605	160600	168501170	9100	9100	9100	9100	0
220	20230605	160500	168501170	9100	9100	9100	9100	0
221	20230605	160400	168501170	9100	9100	9100	9100	0
222	20230605	160300	168501170	9100	9100	9100	9100	0
223	20230605	160200	168501170	9100	9100	9100	9100	0
224	20230605	160100	168501170	9100	9100	9100	9100	0
225	20230605	160000	168501170	9100	9100	9100	9100	0
226	20230605	155900	168501170	9100	9100	9100	9100	0
227	20230605	155800	168501170	9100	9100	9100	9100	0
228	20230605	155700	168501170	9100	9100	9100	9100	0
229	20230605	155600	168501170	9100	9100	9100	9100	0
230	20230605	155500	168501170	9100	9100	9100	9100	0
231	20230605	155400	168501170	9100	9100	9100	9100	0
232	20230605	155300	168501170	9100	9100	9100	9100	0
233	20230605	155200	168501170	9100	9100	9100	9100	0
234	20230605	155100	168501170	9100	9100	9100	9100	0
235	20230605	155000	168501170	9100	9100	9100	9100	0
236	20230605	154900	168501170	9100	9100	9100	9100	0
237	20230605	154800	168501170	9100	9100	9100	9100	0
238	20230605	154700	168501170	9100	9100	9100	9100	0
239	20230605	154600	168501170	9100	9100	9100	9100	0
240	20230605	154500	168501170	9100	9100	9100	9100	0
241	20230605	154400	168501170	9100	9100	9100	9100	0
242	20230605	154300	168501170	9100	9100	9100	9100	148
243	20230605	154200	168501170	9100	9100	9100	9100	0
244	20230605	154100	168501170	9100	9100	9100	9100	0
245	20230605	154000	168501170	9100	9100	9100	9100	0
246	20230605	153900	168501170	9100	9100	9100	9100	0
247	20230605	153800	168501170	9100	9100	9100	9100	0
248	20230605	153700	168501170	9100	9100	9100	9100	0
249	20230605	153600	168501170	9100	9100	9100	9100	0
250	20230605	153500	168501170	9100	9100	9100	9100	0
251	20230605	153400	168501170	9100	9100	9100	9100	0
252	20230605	153300	168501170	9100	9100	9100	9100	0
253	20230605	153200	168501170	9100	9100	9100	9100	0
254	20230605	153100	168501170	9100	9100	9100	9100	0
255	20230605	153000	168501170	9100	9100	9100	9100	148
256	20230605	152900	167154370	9110	9110	9110	9110	0
257	20230605	152800	167154370	9110	9110	9110	9110	0
258	20230605	152700	167154370	9110	9110	9110	9110	0
259	20230605	152600	167154370	9110	9110	9110	9110	0
260	20230605	152500	167154370	9110	9110	9110	9110	0
261	20230605	152400	167154370	9110	9110	9110	9110	0
262	20230605	152300	167154370	9110	9110	9110	9110	0
263	20230605	152200	167154370	9110	9110	9110	9110	0
264	20230605	152100	167154370	9110	9110	9110	9110	0
265	20230605	152000	167154370	9110	9110	9110	9110	0
266	20230605	151900	167154370	9110	9110	9110	9110	1
267	20230605	151800	167145260	9100	9100	9100	9100	0
268	20230605	151700	167145260	9100	9110	9110	9100	111
269	20230605	151600	166134060	9100	9100	9100	9100	0
270	20230605	151500	166134060	9100	9100	9100	9100	76
271	20230605	151400	165442460	9100	9100	9100	9100	1
272	20230605	151300	165433360	9100	9100	9100	9100	0
273	20230605	151200	165433360	9100	9100	9100	9100	101
274	20230605	151100	164514260	9090	9090	9090	9090	0
275	20230605	151000	164514260	9090	9090	9090	9090	0
276	20230605	150900	164514260	9090	9100	9100	9090	121
277	20230605	150800	163413170	9090	9090	9090	9090	31
278	20230605	150700	163131380	9090	9090	9090	9090	100
279	20230605	150600	162222380	9100	9100	9100	9100	10
280	20230605	150500	162131380	9100	9100	9100	9100	40
281	20230605	150400	161767380	9090	9090	9090	9090	0
282	20230605	150300	161767380	9090	9090	9090	9090	0
283	20230605	150200	161767380	9090	9100	9100	9090	202
284	20230605	150100	159930180	9100	9100	9100	9100	100
285	20230605	150000	159020180	9090	9090	9090	9090	2
286	20230605	145900	159002000	9100	9100	9100	9100	102
287	20230605	145800	158073800	9100	9100	9100	9100	3
288	20230605	145700	158046500	9100	9100	9100	9100	10
289	20230605	145600	157955500	9090	9090	9090	9090	1
290	20230605	145500	157946410	9100	9100	9100	9100	101
291	20230605	145400	157027310	9090	9090	9090	9090	0
292	20230605	145300	157027310	9090	9090	9090	9090	2
293	20230605	145200	157009130	9100	9100	9100	9100	98
294	20230605	145100	156117330	9090	9090	9090	9090	0
295	20230605	145000	156117330	9090	9090	9090	9090	1
296	20230605	144900	156108240	9100	9100	9100	9100	100
297	20230605	144800	155198240	9090	9090	9090	9090	0
298	20230605	144700	155198240	9090	9090	9090	9090	0
299	20230605	144600	155198240	9090	9100	9100	9090	103
300	20230605	144500	154260960	9090	9090	9090	9090	0
301	20230605	144400	154260960	9090	9090	9090	9090	0
302	20230605	144300	154260960	9090	9090	9090	9090	2
303	20230605	144200	154242780	9100	9100	9100	9100	60
304	20230605	144100	153696780	9090	9090	9090	9090	0
305	20230605	144000	153696780	9090	9090	9090	9090	2
306	20230605	143900	153678600	9090	9090	9090	9090	0
307	20230605	143800	153678600	9090	9090	9090	9090	179
308	20230605	143700	152051490	9090	9090	9090	9090	50
309	20230605	143600	151596990	9090	9100	9100	9090	102
310	20230605	143500	150668800	9090	9090	9090	9090	0
311	20230605	143400	150668800	9090	9090	9090	9090	0
312	20230605	143300	150668800	9090	9100	9100	9090	10
313	20230605	143200	150577820	9100	9100	9100	9100	100
314	20230605	143100	149667820	9090	9090	9090	9090	0
315	20230605	143000	149667820	9090	9090	9090	9090	2
316	20230605	142900	149649640	9090	9090	9090	9090	0
317	20230605	142800	149649640	9090	9090	9090	9090	0
318	20230605	142700	149649640	9090	9090	9090	9090	0
319	20230605	142600	149649640	9090	9090	9090	9090	2
320	20230605	142500	149631460	9090	9090	9090	9090	0
321	20230605	142400	149631460	9090	9090	9090	9090	0
322	20230605	142300	149631460	9090	9090	9090	9090	6
323	20230605	142200	149576920	9100	9100	9100	9100	0
324	20230605	142100	149576920	9100	9100	9100	9100	0
325	20230605	142000	149576920	9100	9110	9110	9100	698
326	20230605	141900	143224880	9100	9100	9100	9100	0
327	20230605	141800	143224880	9100	9100	9100	9100	0
328	20230605	141700	143224880	9100	9100	9100	9100	1002
329	20230605	141600	134106680	9100	9100	9100	9100	0
330	20230605	141500	134106680	9100	9100	9100	9100	0
331	20230605	141400	134106680	9100	9100	9100	9100	0
332	20230605	141300	134106680	9100	9100	9100	9100	2
333	20230605	141200	134088480	9100	9100	9100	9100	0
334	20230605	141100	134088480	9100	9100	9100	9100	0
335	20230605	141000	134088480	9100	9100	9100	9100	1
336	20230605	140900	134079380	9100	9110	9110	9100	1000
337	20230605	140800	124979080	9110	9110	9110	9110	0
338	20230605	140700	124979080	9110	9110	9120	9110	8
339	20230605	140600	124906150	9100	9100	9100	9100	0
340	20230605	140500	124906150	9100	9100	9100	9100	1022
341	20230605	140400	115605950	9100	9100	9100	9100	0
342	20230605	140300	115605950	9100	9100	9100	9100	2
343	20230605	140200	115587750	9100	9120	9120	9100	501
344	20230605	140100	111028630	9100	9100	9100	9100	0
345	20230605	140000	111028630	9100	9100	9100	9100	2
346	20230605	135900	111010430	9100	9100	9100	9100	0
347	20230605	135800	111010430	9100	9100	9100	9100	1
348	20230605	135700	111001330	9100	9110	9110	9100	1001
349	20230605	135600	101891850	9140	9140	9140	9140	0
350	20230605	135500	101891850	9140	9140	9140	9140	0
351	20230605	135400	101891850	9140	9140	9140	9140	1
352	20230605	135300	101882710	9110	9110	9110	9110	2
353	20230605	135200	101864490	9140	9140	9140	9140	1
354	20230605	135100	101855350	9110	9110	9110	9110	0
355	20230605	135000	101855350	9110	9110	9110	9110	2
356	20230605	134900	101837130	9100	9100	9100	9100	0
357	20230605	134800	101837130	9100	9100	9100	9100	0
358	20230605	134700	101837130	9100	9100	9100	9100	2
359	20230605	134600	101818930	9100	9100	9100	9100	0
360	20230605	134500	101818930	9100	9100	9100	9100	0
361	20230605	134400	101818930	9100	9100	9100	9100	1
362	20230605	134300	101809830	9100	9100	9100	9100	0
363	20230605	134200	101809830	9100	9100	9100	9100	0
364	20230605	134100	101809830	9100	9100	9100	9100	0
365	20230605	134000	101809830	9100	9100	9100	9100	2
366	20230605	133900	101791630	9100	9100	9100	9100	0
367	20230605	133800	101791630	9100	9100	9100	9100	0
368	20230605	133700	101791630	9100	9100	9100	9100	2
369	20230605	133600	101773430	9100	9100	9100	9100	0
370	20230605	133500	101773430	9100	9100	9100	9100	0
371	20230605	133400	101773430	9100	9100	9100	9100	2
372	20230605	133300	101755230	9140	9100	9140	9100	2
373	20230605	133200	101736990	9100	9100	9100	9100	0
374	20230605	133100	101736990	9100	9100	9100	9100	0
375	20230605	133000	101736990	9100	9100	9100	9100	2
376	20230605	132900	101718790	9100	9100	9100	9100	0
377	20230605	132800	101718790	9100	9100	9100	9100	0
378	20230605	132700	101718790	9100	9100	9100	9100	50
379	20230605	132600	101263790	9100	9100	9100	9100	0
380	20230605	132500	101263790	9100	9100	9100	9100	0
381	20230605	132400	101263790	9100	9100	9100	9100	2
382	20230605	132300	101245590	9100	9100	9100	9100	0
383	20230605	132200	101245590	9100	9100	9100	9100	0
384	20230605	132100	101245590	9100	9100	9100	9100	0
385	20230605	132000	101245590	9100	9100	9100	9100	1
386	20230605	131900	101236490	9150	9150	9150	9150	1
387	20230605	131800	101227340	9150	9150	9150	9150	4
388	20230605	131700	101190740	9100	9130	9150	9100	1214
389	20230605	131600	90136260	9100	9100	9100	9100	0
390	20230605	131500	90136260	9100	9100	9100	9100	0
391	20230605	131400	90136260	9100	9100	9100	9100	7
392	20230605	131300	90072560	9100	9100	9100	9100	0
393	20230605	131200	90072560	9100	9100	9100	9100	0
394	20230605	131100	90072560	9100	9100	9100	9100	2
395	20230605	131000	90054360	9100	9100	9100	9100	0
396	20230605	130900	90054360	9100	9100	9100	9100	0
397	20230605	130800	90054360	9100	9100	9100	9100	0
398	20230605	130700	90054360	9100	9100	9100	9100	1001
399	20230605	130600	80945260	9100	9100	9100	9100	0
400	20230605	130500	80945260	9100	9100	9100	9100	0
401	20230605	130400	80945260	9100	9100	9130	9100	274
402	20230605	130300	78449520	9100	9100	9100	9100	0
403	20230605	130200	78449520	9100	9100	9100	9100	0
404	20230605	130100	78449520	9100	9100	9100	9100	2
405	20230605	130000	78431320	9130	9130	9130	9130	1
406	20230605	125900	78422190	9100	9100	9100	9100	0
407	20230605	125800	78422190	9100	9100	9100	9100	0
408	20230605	125700	78422190	9100	9100	9100	9100	2
409	20230605	125600	78403990	9130	9130	9130	9130	0
410	20230605	125500	78403990	9130	9120	9130	9120	70
411	20230605	125400	77765030	9100	9100	9100	9100	1
412	20230605	125300	77755930	9100	9100	9100	9100	26
413	20230605	125200	77519330	9100	9100	9100	9100	0
414	20230605	125100	77519330	9100	9100	9100	9100	2
415	20230605	125000	77501130	9100	9100	9100	9100	0
416	20230605	124900	77501130	9100	9110	9110	9100	40
417	20230605	124800	77137100	9100	9100	9100	9100	0
418	20230605	124700	77137100	9100	9100	9100	9100	2
419	20230605	124600	77118900	9100	9100	9100	9100	0
420	20230605	124500	77118900	9100	9100	9100	9100	0
421	20230605	124400	77118900	9100	9120	9120	9100	72
422	20230605	124300	76462300	9120	9120	9120	9120	0
423	20230605	124200	76462300	9120	9120	9120	9120	0
424	20230605	124100	76462300	9120	9100	9120	9100	4
425	20230605	124000	76425840	9100	9100	9100	9100	0
426	20230605	123900	76425840	9100	9100	9100	9100	0
427	20230605	123800	76425840	9100	9100	9110	9100	12
428	20230605	123700	76316600	9100	9100	9100	9100	0
429	20230605	123600	76316600	9100	9100	9100	9100	0
430	20230605	123500	76316600	9100	9100	9100	9100	0
431	20230605	123400	76316600	9100	9100	9120	9100	4
432	20230605	123300	76280180	9100	9100	9100	9100	0
433	20230605	123200	76280180	9100	9100	9100	9100	0
434	20230605	123100	76280180	9100	9100	9100	9100	2
435	20230605	123000	76261980	9100	9100	9100	9100	0
436	20230605	122900	76261980	9100	9100	9100	9100	0
437	20230605	122800	76261980	9100	9100	9100	9100	1
438	20230605	122700	76252880	9100	9100	9100	9100	0
439	20230605	122600	76252880	9100	9100	9100	9100	0
440	20230605	122500	76252880	9100	9100	9100	9100	0
441	20230605	122400	76252880	9100	9100	9100	9100	2
442	20230605	122300	76234680	9100	9100	9100	9100	0
443	20230605	122200	76234680	9100	9100	9100	9100	0
444	20230605	122100	76234680	9100	9100	9100	9100	2
445	20230605	122000	76216480	9100	9100	9100	9100	0
446	20230605	121900	76216480	9100	9100	9100	9100	50
447	20230605	121800	75761480	9110	9100	9110	9100	5
448	20230605	121700	75715950	9110	9110	9110	9110	0
449	20230605	121600	75715950	9110	9110	9110	9110	0
450	20230605	121500	75715950	9110	9110	9110	9110	13
451	20230605	121400	75597520	9100	9100	9100	9100	1
452	20230605	121300	75588420	9100	9100	9100	9100	0
453	20230605	121200	75588420	9100	9100	9100	9100	50
454	20230605	121100	75133420	9100	9100	9100	9100	2
455	20230605	121000	75115220	9100	9100	9100	9100	0
456	20230605	120900	75115220	9100	9100	9100	9100	40
457	20230605	120800	74751220	9100	9100	9100	9100	2
458	20230605	120700	74733020	9100	9100	9100	9100	0
459	20230605	120600	74733020	9100	9100	9100	9100	0
460	20230605	120500	74733020	9100	9100	9100	9100	0
461	20230605	120400	74733020	9100	9100	9100	9100	2
462	20230605	120300	74714820	9100	9100	9100	9100	0
463	20230605	120200	74714820	9100	9100	9100	9100	0
464	20230605	120100	74714820	9100	9100	9100	9100	1
465	20230605	120000	74705720	9100	9100	9100	9100	0
466	20230605	115900	74705720	9100	9100	9100	9100	0
467	20230605	115800	74705720	9100	9100	9100	9100	2
468	20230605	115700	74687520	9100	9100	9100	9100	0
469	20230605	115600	74687520	9100	9100	9100	9100	0
470	20230605	115500	74687520	9100	9100	9100	9100	2
471	20230605	115400	74669320	9100	9100	9100	9100	0
472	20230605	115300	74669320	9100	9100	9100	9100	0
473	20230605	115200	74669320	9100	9100	9100	9100	0
474	20230605	115100	74669320	9100	9100	9100	9100	2
475	20230605	115000	74651120	9110	9110	9110	9110	0
476	20230605	114900	74651120	9110	9110	9110	9110	0
477	20230605	114800	74651120	9110	9110	9110	9110	15
478	20230605	114700	74514470	9110	9110	9110	9110	0
479	20230605	114600	74514470	9110	9110	9110	9110	0
480	20230605	114500	74514470	9110	9110	9110	9110	2
481	20230605	114400	74496250	9110	9110	9110	9110	0
482	20230605	114300	74496250	9110	9110	9110	9110	0
483	20230605	114200	74496250	9110	9110	9110	9110	0
484	20230605	114100	74496250	9110	9110	9110	9110	2
485	20230605	114000	74478030	9110	9110	9110	9110	0
486	20230605	113900	74478030	9110	9110	9110	9110	0
487	20230605	113800	74478030	9110	9110	9110	9110	2
488	20230605	113700	74459810	9130	9130	9130	9130	0
489	20230605	113600	74459810	9130	9130	9130	9130	1
490	20230605	113500	74450680	9120	9120	9120	9120	1
491	20230605	113400	74441560	9120	9120	9120	9120	0
492	20230605	113300	74441560	9120	9120	9120	9120	0
493	20230605	113200	74441560	9120	9120	9120	9120	1
494	20230605	113100	74432440	9120	9120	9120	9120	2
495	20230605	113000	74414200	9120	9120	9120	9120	0
496	20230605	112900	74414200	9120	9120	9120	9120	0
497	20230605	112800	74414200	9120	9130	9130	9120	10
498	20230605	112700	74322920	9120	9120	9120	9120	0
499	20230605	112600	74322920	9120	9120	9120	9120	0
500	20230605	112500	74322920	9120	9120	9120	9120	2
501	20230605	112400	74304680	9130	9120	9130	9120	105
502	20230605	112300	73346040	9100	9100	9100	9100	0
503	20230605	112200	73346040	9100	9100	9100	9100	1
504	20230605	112100	73336940	9100	9100	9100	9100	0
505	20230605	112000	73336940	9100	9100	9100	9100	1
506	20230605	111900	73327840	9120	9120	9120	9120	0
507	20230605	111800	73327840	9120	9100	9120	9100	7
508	20230605	111700	73264040	9100	9100	9100	9100	0
509	20230605	111600	73264040	9100	9100	9100	9100	0
510	20230605	111500	73264040	9100	9100	9100	9100	2
511	20230605	111400	73245840	9100	9100	9100	9100	100
512	20230605	111300	72335840	9100	9100	9100	9100	0
513	20230605	111200	72335840	9100	9100	9100	9100	2
514	20230605	111100	72317640	9100	9100	9100	9100	0
515	20230605	111000	72317640	9100	9100	9100	9100	0
516	20230605	110900	72317640	9100	9100	9100	9100	99
517	20230605	110800	71416740	9100	9100	9100	9100	1
518	20230605	110700	71407640	9100	9100	9100	9100	0
519	20230605	110600	71407640	9100	9100	9100	9100	0
520	20230605	110500	71407640	9100	9110	9110	9100	245
521	20230605	110400	69175710	9100	9100	9100	9100	0
522	20230605	110300	69175710	9100	9100	9100	9100	0
523	20230605	110200	69175710	9100	9100	9100	9100	2
524	20230605	110100	69157510	9100	9100	9100	9100	0
525	20230605	110000	69157510	9100	9100	9100	9100	0
526	20230605	105900	69157510	9100	9100	9100	9100	5
527	20230605	105800	69112010	9100	9100	9100	9100	2
528	20230605	105700	69093810	9100	9100	9100	9100	0
529	20230605	105600	69093810	9100	9100	9100	9100	0
530	20230605	105500	69093810	9100	9100	9100	9100	1
531	20230605	105400	69084710	9100	9100	9100	9100	0
532	20230605	105300	69084710	9100	9100	9100	9100	0
533	20230605	105200	69084710	9100	9110	9110	9100	28
534	20230605	105100	68829650	9100	9110	9110	9100	6
535	20230605	105000	68775040	9100	9100	9100	9100	0
536	20230605	104900	68775040	9100	9100	9100	9100	2
537	20230605	104800	68756840	9110	9130	9130	9090	578
538	20230605	104700	63495900	9130	9130	9130	9130	0
539	20230605	104600	63495900	9130	9130	9130	9130	0
540	20230605	104500	63495900	9130	9130	9130	9130	1
541	20230605	104400	63486770	9130	9130	9130	9130	0
542	20230605	104300	63486770	9130	9130	9130	9130	0
543	20230605	104200	63486770	9130	9130	9130	9130	2
544	20230605	104100	63468510	9120	9120	9120	9120	0
545	20230605	104000	63468510	9120	9120	9120	9120	0
546	20230605	103900	63468510	9120	9120	9120	9120	2
547	20230605	103800	63450270	9120	9120	9120	9120	0
548	20230605	103700	63450270	9120	9120	9120	9120	0
549	20230605	103600	63450270	9120	9120	9120	9120	0
550	20230605	103500	63450270	9120	9150	9150	9120	3
551	20230605	103400	63422880	9120	9100	9120	9100	715
552	20230605	103300	56906310	9100	9100	9100	9100	100
553	20230605	103200	55996310	9100	9100	9100	9100	1
554	20230605	103100	55987210	9100	9100	9100	9100	0
555	20230605	103000	55987210	9100	9100	9100	9100	0
556	20230605	102900	55987210	9100	9100	9100	9100	2
557	20230605	102800	55969010	9100	9100	9100	9100	0
558	20230605	102700	55969010	9100	9100	9100	9100	0
559	20230605	102600	55969010	9100	9100	9100	9100	0
560	20230605	102500	55969010	9100	9110	9110	9100	33
561	20230605	102400	55668400	9100	9100	9100	9100	0
562	20230605	102300	55668400	9100	9100	9100	9100	0
563	20230605	102200	55668400	9100	9090	9100	9090	280
564	20230605	102100	53120730	9090	9090	9090	9090	0
565	20230605	102000	53120730	9090	9090	9090	9090	0
566	20230605	101900	53120730	9090	9100	9100	9090	61
567	20230605	101800	52565640	9090	9090	9090	9090	0
568	20230605	101700	52565640	9090	9090	9090	9090	0
569	20230605	101600	52565640	9090	9090	9090	9090	2
570	20230605	101500	52547460	9090	9080	9090	9080	431
571	20230605	101400	48632970	9080	9080	9080	9080	10
572	20230605	101300	48542170	9070	9070	9070	9070	0
573	20230605	101200	48542170	9070	9080	9080	9070	101
574	20230605	101100	47625110	9070	9070	9070	9070	0
575	20230605	101000	47625110	9070	9070	9070	9070	0
576	20230605	100900	47625110	9070	9080	9080	9070	5
577	20230605	100800	47579730	9070	9070	9070	9070	0
578	20230605	100700	47579730	9070	9070	9070	9070	0
579	20230605	100600	47579730	9070	9070	9070	9070	1
580	20230605	100500	47570660	9070	9070	9070	9070	0
581	20230605	100400	47570660	9070	9070	9070	9070	0
582	20230605	100300	47570660	9070	9070	9070	9070	0
583	20230605	100200	47570660	9070	9070	9070	9070	2
584	20230605	100100	47552520	9080	9080	9080	9080	40
585	20230605	100000	47189320	9070	9070	9070	9070	97
586	20230605	095900	46309530	9070	9070	9070	9070	2
587	20230605	095800	46291390	9070	9070	9070	9070	0
588	20230605	095700	46291390	9070	9070	9070	9070	0
589	20230605	095600	46291390	9070	9070	9070	9070	119
590	20230605	095500	45212060	9080	9080	9080	9080	0
591	20230605	095400	45212060	9080	9090	9090	9080	317
592	20230605	095300	42331710	9090	9090	9090	9090	0
593	20230605	095200	42331710	9090	9100	9110	9090	398
594	20230605	095100	38709730	9090	9090	9090	9090	1
595	20230605	095000	38700640	9100	9100	9100	9100	105
596	20230605	094900	37745140	9090	9090	9090	9090	2
597	20230605	094800	37726960	9080	9080	9080	9080	0
598	20230605	094700	37726960	9080	9080	9080	9080	0
599	20230605	094600	37726960	9080	9080	9080	9080	2
600	20230605	094500	37708800	9080	9080	9080	9080	0
601	20230605	094400	37708800	9080	9080	9080	9080	0
602	20230605	094300	37708800	9080	9080	9080	9080	0
603	20230605	094200	37708800	9080	9080	9080	9080	2
604	20230605	094100	37690640	9100	9090	9100	9090	18
605	20230605	094000	37527010	9090	9090	9090	9090	4
606	20230605	093900	37490650	9090	9090	9090	9090	104
607	20230605	093800	36545290	9100	9100	9100	9100	6
608	20230605	093700	36490690	9100	9100	9100	9100	28
609	20230605	093600	36235890	9110	9100	9110	9100	332
610	20230605	093500	33214390	9110	9110	9110	9110	1
611	20230605	093400	33205280	9100	9110	9110	9100	401
612	20230605	093300	29556170	9110	9100	9110	9100	14
613	20230605	093200	29428760	9110	9120	9120	9100	567
614	20230605	093100	24266930	9150	9140	9150	9140	6
615	20230605	093000	24212060	9120	9150	9150	9120	64
616	20230605	092900	23628350	9150	9150	9150	9150	3
617	20230605	092800	23600900	9120	9120	9120	9120	0
618	20230605	092700	23600900	9120	9120	9120	9120	0
619	20230605	092600	23600900	9120	9120	9120	9120	1
620	20230605	092500	23591780	9150	9150	9150	9150	0
621	20230605	092400	23591780	9150	9150	9150	9150	0
622	20230605	092300	23591780	9150	9150	9150	9150	5
623	20230605	092200	23546030	9150	9150	9150	9150	0
624	20230605	092100	23546030	9150	9150	9150	9150	1
625	20230605	092000	23536880	9120	9120	9120	9120	1
626	20230605	091900	23527760	9120	9120	9120	9120	0
627	20230605	091800	23527760	9120	9120	9120	9120	1
628	20230605	091700	23518640	9170	9170	9170	9170	0
629	20230605	091600	23518640	9170	9170	9170	9170	0
630	20230605	091500	23518640	9170	9170	9170	9170	0
631	20230605	091400	23518640	9170	9170	9170	9170	0
632	20230605	091300	23518640	9170	9170	9170	9170	0
633	20230605	091200	23518640	9170	9130	9170	9130	20
634	20230605	091100	23335570	9230	9230	9230	9230	0
635	20230605	091000	23335570	9230	9230	9230	9230	0
636	20230605	090900	23335570	9230	9220	9230	9220	106
637	20230605	090800	22357590	9240	9240	9240	9240	0
638	20230605	090700	22357590	9240	9240	9240	9240	0
639	20230605	090600	22357590	9240	9240	9240	9240	0
640	20230605	090500	22357590	9240	9110	9240	9110	6
641	20230605	090400	22302800	9250	9250	9250	9250	0
642	20230605	090300	22302800	9250	9250	9250	9250	1
643	20230605	090200	22293550	9320	9090	9330	9060	1347
644	20230605	090100	10011900	9120	9120	9120	9120	2
645	20230605	090000	9993660	9120	9090	9120	9090	1099