KissMeData/004170/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201900	9569257100	197800	197800	197800	197800	1402
3	20230605	201800	9569257100	197800	197800	197800	197800	0
4	20230605	201700	9569257100	197800	197800	197800	197800	0
5	20230605	201600	9569257100	197800	197800	197800	197800	0
6	20230605	201500	9569257100	197800	197800	197800	197800	0
7	20230605	201400	9569257100	197800	197800	197800	197800	0
8	20230605	201300	9569257100	197800	197800	197800	197800	0
9	20230605	201200	9569257100	197800	197800	197800	197800	0
10	20230605	201100	9569257100	197800	197800	197800	197800	0
11	20230605	201000	9569257100	197800	197800	197800	197800	0
12	20230605	200900	9569257100	197800	197800	197800	197800	0
13	20230605	200800	9569257100	197800	197800	197800	197800	0
14	20230605	200700	9569257100	197800	197800	197800	197800	0
15	20230605	200600	9569257100	197800	197800	197800	197800	0
16	20230605	200500	9569257100	197800	197800	197800	197800	0
17	20230605	200400	9569257100	197800	197800	197800	197800	0
18	20230605	200300	9569257100	197800	197800	197800	197800	0
19	20230605	200200	9569257100	197800	197800	197800	197800	0
20	20230605	200100	9569257100	197800	197800	197800	197800	0
21	20230605	200000	9569257100	197800	197800	197800	197800	0
22	20230605	195900	9569257100	197800	197800	197800	197800	0
23	20230605	195800	9569257100	197800	197800	197800	197800	0
24	20230605	195700	9569257100	197800	197800	197800	197800	0
25	20230605	195600	9569257100	197800	197800	197800	197800	0
26	20230605	195500	9569257100	197800	197800	197800	197800	0
27	20230605	195400	9569257100	197800	197800	197800	197800	0
28	20230605	195300	9569257100	197800	197800	197800	197800	0
29	20230605	195200	9569257100	197800	197800	197800	197800	0
30	20230605	195100	9569257100	197800	197800	197800	197800	0
31	20230605	195000	9569257100	197800	197800	197800	197800	0
32	20230605	194900	9569257100	197800	197800	197800	197800	1402
33	20230605	194800	9569257100	197800	197800	197800	197800	0
34	20230605	194700	9569257100	197800	197800	197800	197800	0
35	20230605	194600	9569257100	197800	197800	197800	197800	0
36	20230605	194500	9569257100	197800	197800	197800	197800	0
37	20230605	194400	9569257100	197800	197800	197800	197800	0
38	20230605	194300	9569257100	197800	197800	197800	197800	0
39	20230605	194200	9569257100	197800	197800	197800	197800	0
40	20230605	194100	9569257100	197800	197800	197800	197800	0
41	20230605	194000	9569257100	197800	197800	197800	197800	0
42	20230605	193900	9569257100	197800	197800	197800	197800	0
43	20230605	193800	9569257100	197800	197800	197800	197800	0
44	20230605	193700	9569257100	197800	197800	197800	197800	0
45	20230605	193600	9569257100	197800	197800	197800	197800	0
46	20230605	193500	9569257100	197800	197800	197800	197800	0
47	20230605	193400	9569257100	197800	197800	197800	197800	0
48	20230605	193300	9569257100	197800	197800	197800	197800	0
49	20230605	193200	9569257100	197800	197800	197800	197800	0
50	20230605	193100	9569257100	197800	197800	197800	197800	0
51	20230605	193000	9569257100	197800	197800	197800	197800	0
52	20230605	192900	9569257100	197800	197800	197800	197800	0
53	20230605	192800	9569257100	197800	197800	197800	197800	0
54	20230605	192700	9569257100	197800	197800	197800	197800	0
55	20230605	192600	9569257100	197800	197800	197800	197800	0
56	20230605	192500	9569257100	197800	197800	197800	197800	0
57	20230605	192400	9569257100	197800	197800	197800	197800	0
58	20230605	192300	9569257100	197800	197800	197800	197800	0
59	20230605	192200	9569257100	197800	197800	197800	197800	0
60	20230605	192100	9569257100	197800	197800	197800	197800	0
61	20230605	192000	9569257100	197800	197800	197800	197800	0
62	20230605	191900	9569257100	197800	197800	197800	197800	1402
63	20230605	191800	9569257100	197800	197800	197800	197800	0
64	20230605	191700	9569257100	197800	197800	197800	197800	0
65	20230605	191600	9569257100	197800	197800	197800	197800	0
66	20230605	191500	9569257100	197800	197800	197800	197800	0
67	20230605	191400	9569257100	197800	197800	197800	197800	0
68	20230605	191300	9569257100	197800	197800	197800	197800	0
69	20230605	191200	9569257100	197800	197800	197800	197800	0
70	20230605	191100	9569257100	197800	197800	197800	197800	0
71	20230605	191000	9569257100	197800	197800	197800	197800	0
72	20230605	190900	9569257100	197800	197800	197800	197800	0
73	20230605	190800	9569257100	197800	197800	197800	197800	0
74	20230605	190700	9569257100	197800	197800	197800	197800	0
75	20230605	190600	9569257100	197800	197800	197800	197800	0
76	20230605	190500	9569257100	197800	197800	197800	197800	0
77	20230605	190400	9569257100	197800	197800	197800	197800	0
78	20230605	190300	9569257100	197800	197800	197800	197800	0
79	20230605	190200	9569257100	197800	197800	197800	197800	0
80	20230605	190100	9569257100	197800	197800	197800	197800	0
81	20230605	190000	9569257100	197800	197800	197800	197800	0
82	20230605	185900	9569257100	197800	197800	197800	197800	0
83	20230605	185800	9569257100	197800	197800	197800	197800	0
84	20230605	185700	9569257100	197800	197800	197800	197800	0
85	20230605	185600	9569257100	197800	197800	197800	197800	0
86	20230605	185500	9569257100	197800	197800	197800	197800	0
87	20230605	185400	9569257100	197800	197800	197800	197800	0
88	20230605	185300	9569257100	197800	197800	197800	197800	0
89	20230605	185200	9569257100	197800	197800	197800	197800	0
90	20230605	185100	9569257100	197800	197800	197800	197800	0
91	20230605	185000	9569257100	197800	197800	197800	197800	0
92	20230605	184900	9569257100	197800	197800	197800	197800	1402
93	20230605	184800	9569257100	197800	197800	197800	197800	0
94	20230605	184700	9569257100	197800	197800	197800	197800	0
95	20230605	184600	9569257100	197800	197800	197800	197800	0
96	20230605	184500	9569257100	197800	197800	197800	197800	0
97	20230605	184400	9569257100	197800	197800	197800	197800	0
98	20230605	184300	9569257100	197800	197800	197800	197800	0
99	20230605	184200	9569257100	197800	197800	197800	197800	0
100	20230605	184100	9569257100	197800	197800	197800	197800	0
101	20230605	184000	9569257100	197800	197800	197800	197800	0
102	20230605	183900	9569257100	197800	197800	197800	197800	0
103	20230605	183800	9569257100	197800	197800	197800	197800	0
104	20230605	183700	9569257100	197800	197800	197800	197800	0
105	20230605	183600	9569257100	197800	197800	197800	197800	0
106	20230605	183500	9569257100	197800	197800	197800	197800	0
107	20230605	183400	9569257100	197800	197800	197800	197800	0
108	20230605	183300	9569257100	197800	197800	197800	197800	0
109	20230605	183200	9569257100	197800	197800	197800	197800	0
110	20230605	183100	9569257100	197800	197800	197800	197800	0
111	20230605	183000	9569257100	197800	197800	197800	197800	0
112	20230605	182900	9569257100	197800	197800	197800	197800	0
113	20230605	182800	9569257100	197800	197800	197800	197800	0
114	20230605	182700	9569257100	197800	197800	197800	197800	0
115	20230605	182600	9569257100	197800	197800	197800	197800	0
116	20230605	182500	9569257100	197800	197800	197800	197800	0
117	20230605	182400	9569257100	197800	197800	197800	197800	0
118	20230605	182300	9569257100	197800	197800	197800	197800	0
119	20230605	182200	9569257100	197800	197800	197800	197800	0
120	20230605	182100	9569257100	197800	197800	197800	197800	0
121	20230605	182000	9569257100	197800	197800	197800	197800	0
122	20230605	181900	9569257100	197800	197800	197800	197800	1402
123	20230605	181800	9569257100	197800	197800	197800	197800	0
124	20230605	181700	9569257100	197800	197800	197800	197800	0
125	20230605	181600	9569257100	197800	197800	197800	197800	0
126	20230605	181500	9569257100	197800	197800	197800	197800	0
127	20230605	181400	9569257100	197800	197800	197800	197800	0
128	20230605	181300	9569257100	197800	197800	197800	197800	0
129	20230605	181200	9569257100	197800	197800	197800	197800	0
130	20230605	181100	9569257100	197800	197800	197800	197800	0
131	20230605	181000	9569257100	197800	197800	197800	197800	0
132	20230605	180900	9569257100	197800	197800	197800	197800	0
133	20230605	180800	9569257100	197800	197800	197800	197800	0
134	20230605	180700	9569257100	197800	197800	197800	197800	0
135	20230605	180600	9569257100	197800	197800	197800	197800	0
136	20230605	180500	9569257100	197800	197800	197800	197800	0
137	20230605	180400	9569257100	197800	197800	197800	197800	0
138	20230605	180300	9569257100	197800	197800	197800	197800	0
139	20230605	180200	9569257100	197800	197800	197800	197800	0
140	20230605	180100	9569257100	197800	197800	197800	197800	0
141	20230605	180000	9569257100	197800	197800	197800	197800	0
142	20230605	175900	9569257100	197800	197800	197800	197800	0
143	20230605	175800	9569257100	197800	197800	197800	197800	0
144	20230605	175700	9569257100	197800	197800	197800	197800	0
145	20230605	175600	9569257100	197800	197800	197800	197800	0
146	20230605	175500	9569257100	197800	197800	197800	197800	0
147	20230605	175400	9569257100	197800	197800	197800	197800	0
148	20230605	175300	9569257100	197800	197800	197800	197800	0
149	20230605	175200	9569257100	197800	197800	197800	197800	0
150	20230605	175100	9569257100	197800	197800	197800	197800	0
151	20230605	175000	9569257100	197800	197800	197800	197800	0
152	20230605	174900	9569257100	197800	197800	197800	197800	1402
153	20230605	174800	9569257100	197800	197800	197800	197800	0
154	20230605	174700	9569257100	197800	197800	197800	197800	0
155	20230605	174600	9569257100	197800	197800	197800	197800	0
156	20230605	174500	9569257100	197800	197800	197800	197800	0
157	20230605	174400	9569257100	197800	197800	197800	197800	0
158	20230605	174300	9569257100	197800	197800	197800	197800	0
159	20230605	174200	9569257100	197800	197800	197800	197800	0
160	20230605	174100	9569257100	197800	197800	197800	197800	0
161	20230605	174000	9569257100	197800	197800	197800	197800	0
162	20230605	173900	9569257100	197800	197800	197800	197800	0
163	20230605	173800	9569257100	197800	197800	197800	197800	0
164	20230605	173700	9569257100	197800	197800	197800	197800	0
165	20230605	173600	9569257100	197800	197800	197800	197800	0
166	20230605	173500	9569257100	197800	197800	197800	197800	0
167	20230605	173400	9569257100	197800	197800	197800	197800	0
168	20230605	173300	9569257100	197800	197800	197800	197800	0
169	20230605	173200	9569257100	197800	197800	197800	197800	0
170	20230605	173100	9569257100	197800	197800	197800	197800	0
171	20230605	173000	9569257100	197800	197800	197800	197800	0
172	20230605	172900	9569257100	197800	197800	197800	197800	0
173	20230605	172800	9569257100	197800	197800	197800	197800	0
174	20230605	172700	9569257100	197800	197800	197800	197800	0
175	20230605	172600	9569257100	197800	197800	197800	197800	0
176	20230605	172500	9569257100	197800	197800	197800	197800	0
177	20230605	172400	9569257100	197800	197800	197800	197800	0
178	20230605	172300	9569257100	197800	197800	197800	197800	0
179	20230605	172200	9569257100	197800	197800	197800	197800	0
180	20230605	172100	9569257100	197800	197800	197800	197800	0
181	20230605	172000	9569257100	197800	197800	197800	197800	0
182	20230605	171900	9569257100	197800	197800	197800	197800	1402
183	20230605	171800	9569257100	197800	197800	197800	197800	0
184	20230605	171700	9569257100	197800	197800	197800	197800	0
185	20230605	171600	9569257100	197800	197800	197800	197800	0
186	20230605	171500	9569257100	197800	197800	197800	197800	0
187	20230605	171400	9569257100	197800	197800	197800	197800	0
188	20230605	171300	9569257100	197800	197800	197800	197800	0
189	20230605	171200	9569257100	197800	197800	197800	197800	0
190	20230605	171100	9569257100	197800	197800	197800	197800	0
191	20230605	171000	9569257100	197800	197800	197800	197800	0
192	20230605	170900	9569257100	197800	197800	197800	197800	0
193	20230605	170800	9569257100	197800	197800	197800	197800	0
194	20230605	170700	9569257100	197800	197800	197800	197800	0
195	20230605	170600	9569257100	197800	197800	197800	197800	0
196	20230605	170500	9569257100	197800	197800	197800	197800	0
197	20230605	170400	9569257100	197800	197800	197800	197800	0
198	20230605	170300	9569257100	197800	197800	197800	197800	0
199	20230605	170200	9569257100	197800	197800	197800	197800	0
200	20230605	170100	9569257100	197800	197800	197800	197800	0
201	20230605	170000	9569257100	197800	197800	197800	197800	0
202	20230605	165900	9569257100	197800	197800	197800	197800	0
203	20230605	165800	9569257100	197800	197800	197800	197800	0
204	20230605	165700	9569257100	197800	197800	197800	197800	0
205	20230605	165600	9569257100	197800	197800	197800	197800	0
206	20230605	165500	9569257100	197800	197800	197800	197800	0
207	20230605	165400	9569257100	197800	197800	197800	197800	0
208	20230605	165300	9569257100	197800	197800	197800	197800	0
209	20230605	165200	9569257100	197800	197800	197800	197800	0
210	20230605	165100	9569257100	197800	197800	197800	197800	0
211	20230605	165000	9569257100	197800	197800	197800	197800	0
212	20230605	164900	9569257100	197800	197800	197800	197800	1402
213	20230605	164800	9569257100	197800	197800	197800	197800	0
214	20230605	164700	9569257100	197800	197800	197800	197800	0
215	20230605	164600	9569257100	197800	197800	197800	197800	0
216	20230605	164500	9569257100	197800	197800	197800	197800	0
217	20230605	164400	9569257100	197800	197800	197800	197800	0
218	20230605	164300	9569257100	197800	197800	197800	197800	0
219	20230605	164200	9569257100	197800	197800	197800	197800	0
220	20230605	164100	9569257100	197800	197800	197800	197800	0
221	20230605	164000	9569257100	197800	197800	197800	197800	0
222	20230605	163900	9569257100	197800	197800	197800	197800	0
223	20230605	163800	9569257100	197800	197800	197800	197800	0
224	20230605	163700	9569257100	197800	197800	197800	197800	0
225	20230605	163600	9569257100	197800	197800	197800	197800	0
226	20230605	163500	9569257100	197800	197800	197800	197800	0
227	20230605	163400	9569257100	197800	197800	197800	197800	0
228	20230605	163300	9569257100	197800	197800	197800	197800	0
229	20230605	163200	9569257100	197800	197800	197800	197800	0
230	20230605	163100	9569257100	197800	197800	197800	197800	0
231	20230605	163000	9569257100	197800	197800	197800	197800	0
232	20230605	162900	9569257100	197800	197800	197800	197800	0
233	20230605	162800	9569257100	197800	197800	197800	197800	0
234	20230605	162700	9569257100	197800	197800	197800	197800	0
235	20230605	162600	9569257100	197800	197800	197800	197800	0
236	20230605	162500	9569257100	197800	197800	197800	197800	0
237	20230605	162400	9569257100	197800	197800	197800	197800	0
238	20230605	162300	9569257100	197800	197800	197800	197800	0
239	20230605	162200	9569257100	197800	197800	197800	197800	0
240	20230605	162100	9569257100	197800	197800	197800	197800	0
241	20230605	162000	9569257100	197800	197800	197800	197800	0
242	20230605	161900	9569257100	197800	197800	197800	197800	1402
243	20230605	161800	9569257100	197800	197800	197800	197800	0
244	20230605	161700	9569257100	197800	197800	197800	197800	0
245	20230605	161600	9569257100	197800	197800	197800	197800	0
246	20230605	161500	9569257100	197800	197800	197800	197800	0
247	20230605	161400	9569257100	197800	197800	197800	197800	0
248	20230605	161300	9569257100	197800	197800	197800	197800	0
249	20230605	161200	9569257100	197800	197800	197800	197800	0
250	20230605	161100	9569257100	197800	197800	197800	197800	0
251	20230605	161000	9569257100	197800	197800	197800	197800	0
252	20230605	160900	9569257100	197800	197800	197800	197800	0
253	20230605	160800	9569257100	197800	197800	197800	197800	0
254	20230605	160700	9569257100	197800	197800	197800	197800	0
255	20230605	160600	9569257100	197800	197800	197800	197800	0
256	20230605	160500	9569257100	197800	197800	197800	197800	0
257	20230605	160400	9569257100	197800	197800	197800	197800	0
258	20230605	160300	9569257100	197800	197800	197800	197800	0
259	20230605	160200	9569257100	197800	197800	197800	197800	0
260	20230605	160100	9569257100	197800	197800	197800	197800	0
261	20230605	160000	9569257100	197800	197800	197800	197800	0
262	20230605	155900	9569257100	197800	197800	197800	197800	0
263	20230605	155800	9569257100	197800	197800	197800	197800	0
264	20230605	155700	9569257100	197800	197800	197800	197800	0
265	20230605	155600	9569257100	197800	197800	197800	197800	0
266	20230605	155500	9569257100	197800	197800	197800	197800	0
267	20230605	155400	9569257100	197800	197800	197800	197800	0
268	20230605	155300	9569257100	197800	197800	197800	197800	0
269	20230605	155200	9569257100	197800	197800	197800	197800	0
270	20230605	155100	9569257100	197800	197800	197800	197800	0
271	20230605	155000	9569257100	197800	197800	197800	197800	0
272	20230605	154900	9569257100	197800	197800	197800	197800	1402
273	20230605	154800	9569257100	197800	197800	197800	197800	0
274	20230605	154700	9569257100	197800	197800	197800	197800	0
275	20230605	154600	9569257100	197800	197800	197800	197800	0
276	20230605	154500	9569257100	197800	197800	197800	197800	0
277	20230605	154400	9569257100	197800	197800	197800	197800	0
278	20230605	154300	9569257100	197800	197800	197800	197800	0
279	20230605	154200	9569257100	197800	197800	197800	197800	0
280	20230605	154100	9569257100	197800	197800	197800	197800	0
281	20230605	154000	9569257100	197800	197800	197800	197800	0
282	20230605	153900	9569257100	197800	197800	197800	197800	0
283	20230605	153800	9569257100	197800	197800	197800	197800	0
284	20230605	153700	9569257100	197800	197800	197800	197800	0
285	20230605	153600	9569257100	197800	197800	197800	197800	0
286	20230605	153500	9569257100	197800	197800	197800	197800	0
287	20230605	153400	9569257100	197800	197800	197800	197800	0
288	20230605	153300	9569257100	197800	197800	197800	197800	0
289	20230605	153200	9569257100	197800	197800	197800	197800	0
290	20230605	153100	9569257100	197800	197800	197800	197800	0
291	20230605	153000	9569257100	197800	197800	197800	197800	1402
292	20230605	152900	9291941500	197700	197700	197700	197700	0
293	20230605	152800	9291941500	197700	197700	197700	197700	0
294	20230605	152700	9291941500	197700	197700	197700	197700	0
295	20230605	152600	9291941500	197700	197700	197700	197700	0
296	20230605	152500	9291941500	197700	197700	197700	197700	0
297	20230605	152400	9291941500	197700	197700	197700	197700	0
298	20230605	152300	9291941500	197700	197700	197700	197700	0
299	20230605	152200	9291941500	197700	197700	197700	197700	0
300	20230605	152100	9291941500	197700	197700	197700	197700	0
301	20230605	152000	9291941500	197700	197700	197700	197700	0
302	20230605	151900	9291941500	197700	197800	197800	197700	257
303	20230605	151800	9241107900	197800	197700	197800	197600	177
304	20230605	151700	9206115500	197600	197600	197700	197600	241
305	20230605	151600	9158474800	197700	197600	197700	197600	183
306	20230605	151500	9122299100	197600	197700	197700	197600	83
307	20230605	151400	9105893000	197600	197500	197700	197500	147
308	20230605	151300	9076838500	197600	197600	197600	197500	101
309	20230605	151200	9056883300	197600	197500	197600	197500	37
310	20230605	151100	9049574200	197500	197500	197600	197300	186
311	20230605	151000	9012836600	197500	197200	197500	197200	87
312	20230605	150900	8995662300	197400	197200	197400	197200	83
313	20230605	150800	8979285400	197300	197200	197300	197200	108
314	20230605	150700	8957979600	197200	197200	197300	197100	102
315	20230605	150600	8937859900	197100	197200	197400	197100	147
316	20230605	150500	8908861000	197200	197200	197300	197200	88
317	20230605	150400	8891504000	197300	197200	197400	197200	90
318	20230605	150300	8873749000	197200	197300	197500	197200	86
319	20230605	150200	8856775000	197300	197200	197400	197200	124
320	20230605	150100	8832308200	197200	197300	197300	197200	90
321	20230605	150000	8814555600	197300	197000	197300	197000	872
322	20230605	145900	8642731300	197000	197000	197100	197000	179
323	20230605	145800	8607460100	197100	197100	197200	196900	144
324	20230605	145700	8579085500	197000	197100	197200	197000	104
325	20230605	145600	8558587700	197100	197000	197200	196900	162
326	20230605	145500	8526663400	197000	197000	197200	196900	117
327	20230605	145400	8503609100	197000	196900	197100	196900	135
328	20230605	145300	8477017300	197100	197000	197100	196900	167
329	20230605	145200	8444126300	197100	196900	197100	196900	142
330	20230605	145100	8416156900	197000	196900	197100	196900	119
331	20230605	145000	8392720800	197000	197000	197100	196900	276
332	20230605	144900	8338351000	196900	196800	197000	196800	150
333	20230605	144800	8308813900	196800	196900	197000	196800	97
334	20230605	144700	8289717200	196900	197000	197000	196900	100
335	20230605	144600	8270024000	196900	197000	197000	196900	113
336	20230605	144500	8247772200	196900	196900	197000	196900	137
337	20230605	144400	8220791100	197000	197000	197000	196900	104
338	20230605	144300	8200311000	196900	196900	197000	196900	99
339	20230605	144200	8180814700	196900	197000	197000	196900	110
340	20230605	144100	8159150400	197000	197000	197000	196900	113
341	20230605	144000	8136898000	196900	197000	197000	196800	100
342	20230605	143900	8117205900	196900	196800	197000	196800	287
343	20230605	143800	8060696100	196900	196900	196900	196800	131
344	20230605	143700	8034909400	196900	196900	196900	196800	71
345	20230605	143600	8020934500	196900	196900	196900	196800	112
346	20230605	143500	7998892000	196800	196800	196900	196700	246
347	20230605	143400	7950486900	196700	196900	196900	196700	427
348	20230605	143300	7866473500	196800	196900	196900	196800	129
349	20230605	143200	7841083900	196800	196900	196900	196800	127
350	20230605	143100	7816088600	196900	196800	196900	196800	91
351	20230605	143000	7798178200	196800	196800	196900	196800	86
352	20230605	142900	7781251900	196800	196900	196900	196800	118
353	20230605	142800	7758024400	196900	196800	196900	196800	134
354	20230605	142700	7731650400	196800	196800	196900	196800	97
355	20230605	142600	7712557000	196900	196900	196900	196800	82
356	20230605	142500	7696417300	196800	197000	197100	196800	116
357	20230605	142400	7673573300	197100	197000	197100	197000	99
358	20230605	142300	7654069700	197100	197000	197100	197000	144
359	20230605	142200	7625698000	197100	197000	197100	197000	80
360	20230605	142100	7609936200	197000	197100	197100	197000	77
361	20230605	142000	7594766100	197000	197100	197100	197000	130
362	20230605	141900	7569153000	197000	197100	197100	197000	97
363	20230605	141800	7550041300	197100	197100	197200	197100	112
364	20230605	141700	7527963500	197100	197200	197200	197100	88
365	20230605	141600	7510617100	197200	197100	197200	197100	113
366	20230605	141500	7488340600	197100	197100	197200	197100	120
367	20230605	141400	7464684600	197100	197200	197200	197100	155
368	20230605	141300	7434125900	197100	197100	197200	197100	84
369	20230605	141200	7417565700	197200	197100	197200	197000	384
370	20230605	141100	7341877700	197000	197100	197100	197000	102
371	20230605	141000	7321781600	197000	197000	197100	197000	101
372	20230605	140900	7301878200	197000	197100	197200	197000	152
373	20230605	140800	7271926000	197100	197000	197100	197000	217
374	20230605	140700	7229171000	197000	197100	197200	197000	117
375	20230605	140600	7206114500	197100	197200	197200	197100	196
376	20230605	140500	7167479500	197100	197200	197200	197100	157
377	20230605	140400	7136524600	197200	197300	197300	197100	106
378	20230605	140300	7115626200	197200	197200	197300	197200	69
379	20230605	140200	7102017200	197300	197200	197300	197100	121
380	20230605	140100	7078155900	197200	197200	197300	197200	120
381	20230605	140000	7054489600	197200	197300	197300	197200	93
382	20230605	135900	7036145500	197300	197300	197300	197200	98
383	20230605	135800	7016817800	197200	197200	197300	197200	95
384	20230605	135700	6998081300	197300	197400	197400	197200	107
385	20230605	135600	6976973300	197400	197400	197400	197300	90
386	20230605	135500	6959215200	197300	197400	197400	197300	73
387	20230605	135400	6944810700	197400	197300	197400	197300	104
388	20230605	135300	6924287500	197300	197400	197500	197300	97
389	20230605	135200	6905145500	197300	197400	197500	197300	118
390	20230605	135100	6881850600	197300	197300	197500	197300	123
391	20230605	135000	6857576900	197400	197400	197400	197300	88
392	20230605	134900	6840210900	197400	197400	197400	197300	164
393	20230605	134800	6807846300	197400	197500	197500	197300	179
394	20230605	134700	6772510400	197400	197500	197500	197400	127
395	20230605	134600	6747437200	197500	197500	197500	197400	116
396	20230605	134500	6724533200	197400	197500	197500	197400	117
397	20230605	134400	6701433900	197400	197600	197600	197400	88
398	20230605	134300	6684054600	197500	197500	197600	197400	103
399	20230605	134200	6663713100	197600	197500	197700	197400	125
400	20230605	134100	6639019600	197400	197500	197500	197400	110
401	20230605	134000	6617302300	197600	197600	197600	197500	121
402	20230605	133900	6593397600	197500	197500	197600	197400	94
403	20230605	133800	6574830600	197500	197500	197600	197400	90
404	20230605	133700	6557058400	197400	197500	197600	197400	95
405	20230605	133600	6538298900	197500	197500	197600	197400	114
406	20230605	133500	6515781200	197400	197600	197600	197400	101
407	20230605	133400	6495832600	197600	197400	197600	197400	87
408	20230605	133300	6478647300	197500	197600	197600	197400	80
409	20230605	133200	6462845500	197600	197600	197700	197500	106
410	20230605	133100	6441902700	197600	197600	197600	197500	184
411	20230605	133000	6405549500	197500	197500	197600	197400	103
412	20230605	132900	6385204300	197500	197700	197700	197500	125
413	20230605	132800	6360509200	197700	197600	197700	197600	139
414	20230605	132700	6333036900	197700	197600	197700	197600	110
415	20230605	132600	6311296100	197600	197700	197700	197600	77
416	20230605	132500	6296077300	197700	197600	197700	197600	89
417	20230605	132400	6278486300	197700	197700	197700	197600	44
418	20230605	132300	6269788300	197600	197700	197700	197600	57
419	20230605	132200	6258520100	197700	197600	197700	197500	60
420	20230605	132100	6246662500	197500	197400	197600	197400	220
421	20230605	132000	6203194300	197500	197500	197600	197400	55
422	20230605	131900	6192330400	197500	197500	197600	197300	64
423	20230605	131800	6179691100	197500	197500	197500	197300	104
424	20230605	131700	6159166500	197300	197400	197500	197300	56
425	20230605	131600	6148108000	197400	197500	197500	197300	84
426	20230605	131500	6131520600	197500	197300	197500	197300	54
427	20230605	131400	6120858200	197500	197500	197500	197300	101
428	20230605	131300	6100917800	197500	197500	197500	197400	41
429	20230605	131200	6092821200	197500	197500	197500	197400	52
430	20230605	131100	6082552800	197400	197500	197600	197400	55
431	20230605	131000	6071690000	197500	197500	197500	197400	59
432	20230605	130900	6060037700	197500	197500	197500	197300	65
433	20230605	130800	6047205000	197500	197500	197500	197400	53
434	20230605	130700	6036738000	197500	197400	197500	197300	50
435	20230605	130600	6026865800	197300	197500	197600	197300	599
436	20230605	130500	5908567800	197400	197600	197600	197400	133
437	20230605	130400	5882294900	197600	197600	197600	197500	75
438	20230605	130300	5867477500	197500	197500	197600	197500	47
439	20230605	130200	5858192600	197500	197600	197600	197500	68
440	20230605	130100	5844758800	197500	197600	197600	197500	40
441	20230605	130000	5836855600	197500	197500	197600	197500	75
442	20230605	125900	5822040400	197500	197500	197600	197500	61
443	20230605	125800	5809988500	197600	197400	197600	197400	77
444	20230605	125700	5794779700	197500	197500	197600	197400	53
445	20230605	125600	5784312400	197400	197600	197600	197400	129
446	20230605	125500	5758835700	197600	197600	197600	197500	60
447	20230605	125400	5746982300	197500	197600	197600	197500	36
448	20230605	125300	5739869000	197600	197500	197600	197500	43
449	20230605	125200	5731373100	197500	197600	197600	197500	54
450	20230605	125100	5720704200	197600	197500	197600	197400	183
451	20230605	125000	5684559100	197400	197300	197500	197300	155
452	20230605	124900	5653960800	197300	197400	197400	197200	61
453	20230605	124800	5641925000	197400	197400	197400	197300	44
454	20230605	124700	5633240000	197400	197400	197400	197300	69
455	20230605	124600	5619620000	197400	197300	197400	197300	210
456	20230605	124500	5578183400	197300	197400	197500	197300	67
457	20230605	124400	5564958000	197400	197400	197400	197300	53
458	20230605	124300	5554496500	197400	197400	197500	197300	99
459	20230605	124200	5534955100	197400	197500	197500	197400	225
460	20230605	124100	5490518800	197500	197500	197500	197400	64
461	20230605	124000	5477879700	197300	197300	197500	197300	214
462	20230605	123900	5435638400	197400	197400	197400	197300	58
463	20230605	123800	5424189700	197400	197500	197500	197300	150
464	20230605	123700	5394583600	197400	197500	197500	197400	60
465	20230605	123600	5382736600	197500	197500	197500	197400	61
466	20230605	123500	5370692000	197400	197500	197500	197400	60
467	20230605	123400	5358845500	197400	197400	197500	197400	70
468	20230605	123300	5345023000	197500	197400	197500	197400	71
469	20230605	123200	5331002900	197500	197500	197500	197400	66
470	20230605	123100	5317970900	197400	197500	197500	197400	46
471	20230605	123000	5308887400	197500	197500	197700	197500	364
472	20230605	122900	5236990500	197600	197500	197700	197400	147
473	20230605	122800	5207949400	197400	197400	197500	197400	58
474	20230605	122700	5196495300	197400	197600	197600	197400	59
475	20230605	122600	5184839800	197500	197600	197700	197500	168
476	20230605	122500	5151642200	197600	197700	197700	197600	84
477	20230605	122400	5135038400	197600	197600	197700	197500	101
478	20230605	122300	5115079900	197600	197600	197600	197500	85
479	20230605	122200	5098285500	197600	197600	197600	197500	35
480	20230605	122100	5091370000	197600	197600	197600	197500	76
481	20230605	122000	5076353600	197600	197500	197600	197500	34
482	20230605	121900	5069636200	197600	197600	197700	197500	56
483	20230605	121800	5058570100	197500	197500	197700	197500	83
484	20230605	121700	5042170100	197700	197600	197700	197400	169
485	20230605	121600	5008773300	197500	197600	197700	197400	230
486	20230605	121500	4963331100	197600	197500	197600	197400	106
487	20230605	121400	4942393200	197600	197600	197600	197500	186
488	20230605	121300	4905652100	197600	197600	197600	197500	61
489	20230605	121200	4893599900	197500	197600	197600	197500	73
490	20230605	121100	4879176400	197600	197600	197600	197500	108
491	20230605	121000	4857836400	197600	197400	197600	197300	434
492	20230605	120900	4772139200	197300	197300	197400	197300	67
493	20230605	120800	4758915200	197400	197300	197400	197200	48
494	20230605	120700	4749442700	197300	197300	197400	197200	48
495	20230605	120600	4739970900	197300	197300	197300	197200	70
496	20230605	120500	4726160600	197200	197400	197400	197100	89
497	20230605	120400	4708606100	197400	197400	197400	197300	128
498	20230605	120300	4683347400	197400	197400	197400	197300	62
499	20230605	120200	4671109600	197400	197200	197400	197100	215
500	20230605	120100	4628695900	197200	197200	197200	197100	89
501	20230605	120000	4611146200	197200	197000	197200	197000	128
502	20230605	115900	4585917800	197100	197200	197200	197000	57
503	20230605	115800	4574682200	197200	197100	197200	197100	86
504	20230605	115700	4557726600	197000	197100	197200	197000	77
505	20230605	115600	4542551100	197100	197100	197200	197100	49
506	20230605	115500	4532889600	197100	197000	197200	197000	81
507	20230605	115400	4516918800	197100	197100	197200	197000	119
508	20230605	115300	4493462900	197100	197200	197300	197100	140
509	20230605	115200	4465854500	197200	196800	197200	196800	509
510	20230605	115100	4365577300	196800	196600	196900	196600	291
511	20230605	115000	4308321000	196700	196700	196700	196600	41
512	20230605	114900	4300256800	196600	196700	196700	196600	63
513	20230605	114800	4287866400	196600	196600	196700	196600	41
514	20230605	114700	4279802300	196700	196700	196700	196600	61
515	20230605	114600	4267806700	196600	196700	196700	196600	43
516	20230605	114500	4259350100	196600	196700	196700	196600	38
517	20230605	114400	4251876800	196700	196700	196700	196600	43
518	20230605	114300	4243421100	196700	196700	196700	196600	45
519	20230605	114200	4234571000	196700	196700	196700	196600	45
520	20230605	114100	4225720400	196600	196700	196700	196600	30
521	20230605	114000	4219820700	196600	196600	196700	196600	42
522	20230605	113900	4211560400	196700	196600	196700	196600	19
523	20230605	113800	4207824100	196700	196700	196700	196600	58
524	20230605	113700	4196419700	196700	196700	196700	196600	588
525	20230605	113600	4080763900	196600	196700	196700	196600	80
526	20230605	113500	4065028900	196700	196700	196700	196600	36
527	20230605	113400	4057948800	196700	196700	196700	196600	42
528	20230605	113300	4049688700	196700	196600	196700	196600	57
529	20230605	113200	4038478000	196700	196700	196800	196600	413
530	20230605	113100	3957240600	196700	196700	196800	196700	41
531	20230605	113000	3949174300	196700	196700	196800	196700	50
532	20230605	112900	3939337800	196700	196800	196800	196700	55
533	20230605	112800	3928515000	196800	196800	196800	196700	50
534	20230605	112700	3918676100	196800	196700	196800	196700	32
535	20230605	112600	3912379700	196800	196800	196800	196700	42
536	20230605	112500	3904114900	196800	196800	196800	196700	81
537	20230605	112400	3888178100	196800	196800	196800	196700	41
538	20230605	112300	3880109700	196700	196800	196800	196700	59
539	20230605	112200	3868499700	196700	196800	196800	196700	25
540	20230605	112100	3863580800	196800	196700	196800	196700	54
541	20230605	112000	3852955300	196700	196700	196800	196700	34
542	20230605	111900	3846264500	196800	196800	196800	196700	35
543	20230605	111800	3839377800	196700	196700	196800	196700	60
544	20230605	111700	3827574500	196700	196700	196800	196700	132
545	20230605	111600	3801598200	196800	196800	196800	196700	29
546	20230605	111500	3795892300	196800	196600	196800	196600	129
547	20230605	111400	3770514600	196600	196600	196700	196500	559
548	20230605	111300	3660616700	196600	196500	196600	196500	21
549	20230605	111200	3656488600	196500	196500	196600	196500	26
550	20230605	111100	3651378300	196600	196500	196600	196500	70
551	20230605	111000	3637618000	196600	196500	196600	196500	21
552	20230605	110900	3633490800	196500	196600	196600	196500	35
553	20230605	110800	3626610700	196500	196600	196600	196500	79
554	20230605	110700	3611083100	196600	196500	196600	196500	36
555	20230605	110600	3604008300	196500	196500	196600	196500	44
556	20230605	110500	3595358900	196600	196600	196600	196500	37
557	20230605	110400	3588085300	196500	196500	196600	196500	26
558	20230605	110300	3582975200	196500	196500	196600	196500	104
559	20230605	110200	3562530200	196500	196600	196600	196500	51
560	20230605	110100	3552506200	196600	196600	196600	196500	45
561	20230605	110000	3543660400	196600	196600	196600	196500	19
562	20230605	105900	3539926100	196600	196500	196600	196500	27
563	20230605	105800	3534618600	196500	196600	196600	196500	22
564	20230605	105700	3530294800	196600	196600	196600	196500	33
565	20230605	105600	3523807800	196500	196500	196600	196400	76
566	20230605	105500	3508871600	196500	196500	196600	196500	60
567	20230605	105400	3497081100	196500	196600	196600	196500	36
568	20230605	105300	3490005000	196600	196500	196600	196500	74
569	20230605	105200	3475460800	196500	196600	196600	196500	27
570	20230605	105100	3470153300	196600	196600	196600	196500	86
571	20230605	105000	3453246400	196600	196600	196600	196500	32
572	20230605	104900	3446956200	196500	196600	196600	196500	116
573	20230605	104800	3424151900	196600	196700	196700	196600	28
574	20230605	104700	3418645400	196700	196600	196700	196600	50
575	20230605	104600	3408813000	196600	196700	196700	196600	18
576	20230605	104500	3405273400	196700	196600	196700	196500	36
577	20230605	104400	3398194900	196500	196500	196600	196500	70
578	20230605	104300	3384435600	196500	196500	196600	196400	31
579	20230605	104200	3378343200	196500	196300	196500	196200	314
580	20230605	104100	3316681600	196300	196200	196300	196100	828
581	20230605	104000	3154227100	196200	196100	196200	196100	33
582	20230605	103900	3147753200	196200	196200	196200	196100	69
583	20230605	103800	3134218300	196200	196200	196200	196000	308
584	20230605	103700	3073818300	196100	196200	196200	196100	77
585	20230605	103600	3058717300	196100	196200	196200	196100	109
586	20230605	103500	3037341400	196100	196200	196300	196100	223
587	20230605	103400	2993593700	196300	196200	196300	196200	114
588	20230605	103300	2971225700	196300	196300	196300	196200	89
589	20230605	103200	2953760000	196200	196300	196300	196200	36
590	20230605	103100	2946695200	196300	196200	196300	196200	40
591	20230605	103000	2938843900	196200	196200	196300	196200	57
592	20230605	102900	2927656500	196300	196300	196500	196200	71
593	20230605	102800	2913720200	196300	196500	196500	196200	1150
594	20230605	102700	2687882600	196500	196500	196600	196400	66
595	20230605	102600	2674915100	196600	196600	196600	196500	196
596	20230605	102500	2636400100	196500	196600	196600	196500	39
597	20230605	102400	2628735300	196600	196500	196600	196500	120
598	20230605	102300	2605152300	196500	196500	196600	196500	77
599	20230605	102200	2590017900	196600	196500	196600	196500	38
600	20230605	102100	2582549200	196600	196600	196600	196500	110
601	20230605	102000	2560930200	196600	196500	196600	196500	34
602	20230605	101900	2554246600	196500	196600	196600	196500	95
603	20230605	101800	2535571300	196600	196500	196600	196500	145
604	20230605	101700	2507074900	196600	196600	196700	196500	70
605	20230605	101600	2493312200	196600	196600	196700	196600	64
606	20230605	101500	2480726600	196600	196700	196700	196600	101
607	20230605	101400	2460866600	196700	196700	196700	196600	34
608	20230605	101300	2454179300	196700	196700	196700	196600	55
609	20230605	101200	2443362900	196700	196600	196700	196600	52
610	20230605	101100	2433136300	196700	196700	196700	196600	63
611	20230605	101000	2420748300	196700	196700	196700	196600	178
612	20230605	100900	2385737500	196600	196700	196700	196600	102
613	20230605	100800	2365674800	196600	196700	196700	196600	61
614	20230605	100700	2353677800	196700	196700	196700	196600	24
615	20230605	100600	2348957600	196700	196700	196700	196600	35
616	20230605	100500	2342074800	196600	196600	196700	196600	113
617	20230605	100400	2319858900	196600	196600	196600	196500	81
618	20230605	100300	2303936500	196600	196400	196600	196400	773
619	20230605	100200	2152042200	196500	196500	196500	196400	45
620	20230605	100100	2143201700	196400	196400	196500	196400	89
621	20230605	100000	2125717500	196500	196500	196500	196400	54
622	20230605	095900	2115108700	196400	196500	196500	196400	68
623	20230605	095800	2101750500	196500	196500	196500	196400	17
624	20230605	095700	2098410600	196500	196400	196500	196400	57
625	20230605	095600	2087214200	196500	196500	196500	196400	49
626	20230605	095500	2077588100	196500	196500	196500	196400	41
627	20230605	095400	2069533400	196400	196500	196500	196400	80
628	20230605	095300	2053815500	196400	196500	196500	196400	86
629	20230605	095200	2036920100	196500	196500	196500	196400	23
630	20230605	095100	2032400900	196500	196500	196500	196400	68
631	20230605	095000	2019044000	196500	196400	196500	196400	53
632	20230605	094900	2008632200	196500	196600	196600	196400	46
633	20230605	094800	1999595100	196600	196600	196600	196400	277
634	20230605	094700	1945151600	196700	196700	196700	196600	31
635	20230605	094600	1939056100	196600	196700	196700	196600	51
636	20230605	094500	1929028500	196600	196700	196700	196600	262
637	20230605	094400	1877493600	196700	196900	197000	196600	247
638	20230605	094300	1828890100	197000	197000	197000	196900	86
639	20230605	094200	1811954300	197000	197000	197100	196900	87
640	20230605	094100	1794818600	197000	197100	197100	197000	379
641	20230605	094000	1720152800	197000	197100	197100	197000	183
642	20230605	093900	1684087400	197100	197000	197100	197000	112
643	20230605	093800	1662016900	197100	197200	197200	197000	55
644	20230605	093700	1651175100	197200	197300	197300	197200	104
645	20230605	093600	1630664000	197400	196800	197400	196800	641
646	20230605	093500	1504375500	196800	196800	196800	196700	40
647	20230605	093400	1496505100	196800	196400	196800	196400	251
648	20230605	093300	1447166300	196400	196400	196500	196300	174
649	20230605	093200	1412991900	196400	196500	196500	196300	216
650	20230605	093100	1370568400	196400	196500	196500	196400	57
651	20230605	093000	1359371100	196500	196500	196500	196400	54
652	20230605	092900	1348762600	196500	196400	196500	196400	65
653	20230605	092800	1335995400	196400	196300	196400	196300	57
654	20230605	092700	1324802800	196400	196200	196500	196100	273
655	20230605	092600	1271224700	196100	196200	196200	196100	29
656	20230605	092500	1265536300	196100	196300	196300	196100	47
657	20230605	092400	1256312800	196200	196200	196300	196100	146
658	20230605	092300	1227660500	196200	196200	196300	196100	371
659	20230605	092200	1154865400	196200	196200	196200	196000	134
660	20230605	092100	1128582300	196200	196300	196300	196100	374
661	20230605	092000	1055208700	196300	196300	196300	196100	69
662	20230605	091900	1041666400	196300	196500	196600	196100	402
663	20230605	091800	962758900	196600	196600	196600	196500	46
664	20230605	091700	953718000	196600	196500	196600	196500	107
665	20230605	091600	932691000	196600	196600	196600	196500	232
666	20230605	091500	887099500	196600	196600	196700	196500	74
667	20230605	091400	872551500	196600	196600	196700	196600	122
668	20230605	091300	848566100	196600	196600	196800	196600	408
669	20230605	091200	768316700	196700	196600	196700	196500	219
670	20230605	091100	725255000	196600	196600	196600	196400	114
671	20230605	091000	702855900	196500	196400	196600	196300	1064
672	20230605	090900	493848600	196400	196400	196400	196200	610
673	20230605	090800	374100500	196400	196500	196500	196400	54
674	20230605	090700	363493800	196500	196600	196600	196500	92
675	20230605	090600	345414700	196600	196600	196700	196500	103
676	20230605	090500	325170300	196700	196700	196800	196600	43
677	20230605	090400	316711500	196700	196800	196800	196700	107
678	20230605	090300	295662800	196800	197000	197100	196700	54
679	20230605	090200	285031500	197000	196800	197000	196700	589
680	20230605	090100	169094400	196800	195900	196800	195900	190
681	20230605	090000	131777100	196300	196500	196500	195700	672