KissMeData/215360/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	185097220	17180	17180	17180	17180	762
3	20230605	190500	185097220	17180	17180	17180	17180	0
4	20230605	190400	185097220	17180	17180	17180	17180	0
5	20230605	190300	185097220	17180	17180	17180	17180	0
6	20230605	190200	185097220	17180	17180	17180	17180	0
7	20230605	190100	185097220	17180	17180	17180	17180	0
8	20230605	190000	185097220	17180	17180	17180	17180	0
9	20230605	185900	185097220	17180	17180	17180	17180	0
10	20230605	185800	185097220	17180	17180	17180	17180	0
11	20230605	185700	185097220	17180	17180	17180	17180	0
12	20230605	185600	185097220	17180	17180	17180	17180	0
13	20230605	185500	185097220	17180	17180	17180	17180	0
14	20230605	185400	185097220	17180	17180	17180	17180	0
15	20230605	185300	185097220	17180	17180	17180	17180	0
16	20230605	185200	185097220	17180	17180	17180	17180	0
17	20230605	185100	185097220	17180	17180	17180	17180	0
18	20230605	185000	185097220	17180	17180	17180	17180	0
19	20230605	184900	185097220	17180	17180	17180	17180	0
20	20230605	184800	185097220	17180	17180	17180	17180	0
21	20230605	184700	185097220	17180	17180	17180	17180	0
22	20230605	184600	185097220	17180	17180	17180	17180	0
23	20230605	184500	185097220	17180	17180	17180	17180	0
24	20230605	184400	185097220	17180	17180	17180	17180	0
25	20230605	184300	185097220	17180	17180	17180	17180	0
26	20230605	184200	185097220	17180	17180	17180	17180	0
27	20230605	184100	185097220	17180	17180	17180	17180	0
28	20230605	184000	185097220	17180	17180	17180	17180	0
29	20230605	183900	185097220	17180	17180	17180	17180	0
30	20230605	183800	185097220	17180	17180	17180	17180	0
31	20230605	183700	185097220	17180	17180	17180	17180	0
32	20230605	183600	185097220	17180	17180	17180	17180	762
33	20230605	183500	185097220	17180	17180	17180	17180	0
34	20230605	183400	185097220	17180	17180	17180	17180	0
35	20230605	183300	185097220	17180	17180	17180	17180	0
36	20230605	183200	185097220	17180	17180	17180	17180	0
37	20230605	183100	185097220	17180	17180	17180	17180	0
38	20230605	183000	185097220	17180	17180	17180	17180	0
39	20230605	182900	185097220	17180	17180	17180	17180	0
40	20230605	182800	185097220	17180	17180	17180	17180	0
41	20230605	182700	185097220	17180	17180	17180	17180	0
42	20230605	182600	185097220	17180	17180	17180	17180	0
43	20230605	182500	185097220	17180	17180	17180	17180	0
44	20230605	182400	185097220	17180	17180	17180	17180	0
45	20230605	182300	185097220	17180	17180	17180	17180	0
46	20230605	182200	185097220	17180	17180	17180	17180	0
47	20230605	182100	185097220	17180	17180	17180	17180	0
48	20230605	182000	185097220	17180	17180	17180	17180	0
49	20230605	181900	185097220	17180	17180	17180	17180	0
50	20230605	181800	185097220	17180	17180	17180	17180	0
51	20230605	181700	185097220	17180	17180	17180	17180	0
52	20230605	181600	185097220	17180	17180	17180	17180	0
53	20230605	181500	185097220	17180	17180	17180	17180	0
54	20230605	181400	185097220	17180	17180	17180	17180	0
55	20230605	181300	185097220	17180	17180	17180	17180	0
56	20230605	181200	185097220	17180	17180	17180	17180	0
57	20230605	181100	185097220	17180	17180	17180	17180	0
58	20230605	181000	185097220	17180	17180	17180	17180	0
59	20230605	180900	185097220	17180	17180	17180	17180	0
60	20230605	180800	185097220	17180	17180	17180	17180	0
61	20230605	180700	185097220	17180	17180	17180	17180	0
62	20230605	180600	185097220	17180	17180	17180	17180	762
63	20230605	180500	185097220	17180	17180	17180	17180	0
64	20230605	180400	185097220	17180	17180	17180	17180	0
65	20230605	180300	185097220	17180	17180	17180	17180	0
66	20230605	180200	185097220	17180	17180	17180	17180	0
67	20230605	180100	185097220	17180	17180	17180	17180	0
68	20230605	180000	185097220	17180	17180	17180	17180	0
69	20230605	175900	185097220	17180	17180	17180	17180	0
70	20230605	175800	185097220	17180	17180	17180	17180	0
71	20230605	175700	185097220	17180	17180	17180	17180	0
72	20230605	175600	185097220	17180	17180	17180	17180	0
73	20230605	175500	185097220	17180	17180	17180	17180	0
74	20230605	175400	185097220	17180	17180	17180	17180	0
75	20230605	175300	185097220	17180	17180	17180	17180	0
76	20230605	175200	185097220	17180	17180	17180	17180	0
77	20230605	175100	185097220	17180	17180	17180	17180	0
78	20230605	175000	185097220	17180	17180	17180	17180	0
79	20230605	174900	185097220	17180	17180	17180	17180	0
80	20230605	174800	185097220	17180	17180	17180	17180	0
81	20230605	174700	185097220	17180	17180	17180	17180	0
82	20230605	174600	185097220	17180	17180	17180	17180	0
83	20230605	174500	185097220	17180	17180	17180	17180	0
84	20230605	174400	185097220	17180	17180	17180	17180	0
85	20230605	174300	185097220	17180	17180	17180	17180	0
86	20230605	174200	185097220	17180	17180	17180	17180	0
87	20230605	174100	185097220	17180	17180	17180	17180	0
88	20230605	174000	185097220	17180	17180	17180	17180	0
89	20230605	173900	185097220	17180	17180	17180	17180	0
90	20230605	173800	185097220	17180	17180	17180	17180	0
91	20230605	173700	185097220	17180	17180	17180	17180	0
92	20230605	173600	185097220	17180	17180	17180	17180	762
93	20230605	173500	185097220	17180	17180	17180	17180	0
94	20230605	173400	185097220	17180	17180	17180	17180	0
95	20230605	173300	185097220	17180	17180	17180	17180	0
96	20230605	173200	185097220	17180	17180	17180	17180	0
97	20230605	173100	185097220	17180	17180	17180	17180	0
98	20230605	173000	185097220	17180	17180	17180	17180	0
99	20230605	172900	185097220	17180	17180	17180	17180	0
100	20230605	172800	185097220	17180	17180	17180	17180	0
101	20230605	172700	185097220	17180	17180	17180	17180	0
102	20230605	172600	185097220	17180	17180	17180	17180	0
103	20230605	172500	185097220	17180	17180	17180	17180	0
104	20230605	172400	185097220	17180	17180	17180	17180	0
105	20230605	172300	185097220	17180	17180	17180	17180	0
106	20230605	172200	185097220	17180	17180	17180	17180	0
107	20230605	172100	185097220	17180	17180	17180	17180	0
108	20230605	172000	185097220	17180	17180	17180	17180	0
109	20230605	171900	185097220	17180	17180	17180	17180	0
110	20230605	171800	185097220	17180	17180	17180	17180	0
111	20230605	171700	185097220	17180	17180	17180	17180	0
112	20230605	171600	185097220	17180	17180	17180	17180	0
113	20230605	171500	185097220	17180	17180	17180	17180	0
114	20230605	171400	185097220	17180	17180	17180	17180	0
115	20230605	171300	185097220	17180	17180	17180	17180	0
116	20230605	171200	185097220	17180	17180	17180	17180	0
117	20230605	171100	185097220	17180	17180	17180	17180	0
118	20230605	171000	185097220	17180	17180	17180	17180	0
119	20230605	170900	185097220	17180	17180	17180	17180	0
120	20230605	170800	185097220	17180	17180	17180	17180	0
121	20230605	170700	185097220	17180	17180	17180	17180	0
122	20230605	170600	185097220	17180	17180	17180	17180	762
123	20230605	170500	185097220	17180	17180	17180	17180	0
124	20230605	170400	185097220	17180	17180	17180	17180	0
125	20230605	170300	185097220	17180	17180	17180	17180	0
126	20230605	170200	185097220	17180	17180	17180	17180	0
127	20230605	170100	185097220	17180	17180	17180	17180	0
128	20230605	170000	185097220	17180	17180	17180	17180	0
129	20230605	165900	185097220	17180	17180	17180	17180	0
130	20230605	165800	185097220	17180	17180	17180	17180	0
131	20230605	165700	185097220	17180	17180	17180	17180	0
132	20230605	165600	185097220	17180	17180	17180	17180	0
133	20230605	165500	185097220	17180	17180	17180	17180	0
134	20230605	165400	185097220	17180	17180	17180	17180	0
135	20230605	165300	185097220	17180	17180	17180	17180	0
136	20230605	165200	185097220	17180	17180	17180	17180	0
137	20230605	165100	185097220	17180	17180	17180	17180	0
138	20230605	165000	185097220	17180	17180	17180	17180	0
139	20230605	164900	185097220	17180	17180	17180	17180	0
140	20230605	164800	185097220	17180	17180	17180	17180	0
141	20230605	164700	185097220	17180	17180	17180	17180	0
142	20230605	164600	185097220	17180	17180	17180	17180	0
143	20230605	164500	185097220	17180	17180	17180	17180	0
144	20230605	164400	185097220	17180	17180	17180	17180	0
145	20230605	164300	185097220	17180	17180	17180	17180	0
146	20230605	164200	185097220	17180	17180	17180	17180	0
147	20230605	164100	185097220	17180	17180	17180	17180	0
148	20230605	164000	185097220	17180	17180	17180	17180	0
149	20230605	163900	185097220	17180	17180	17180	17180	0
150	20230605	163800	185097220	17180	17180	17180	17180	0
151	20230605	163700	185097220	17180	17180	17180	17180	0
152	20230605	163600	185097220	17180	17180	17180	17180	762
153	20230605	163500	185097220	17180	17180	17180	17180	0
154	20230605	163400	185097220	17180	17180	17180	17180	0
155	20230605	163300	185097220	17180	17180	17180	17180	0
156	20230605	163200	185097220	17180	17180	17180	17180	0
157	20230605	163100	185097220	17180	17180	17180	17180	0
158	20230605	163000	185097220	17180	17180	17180	17180	0
159	20230605	162900	185097220	17180	17180	17180	17180	0
160	20230605	162800	185097220	17180	17180	17180	17180	0
161	20230605	162700	185097220	17180	17180	17180	17180	0
162	20230605	162600	185097220	17180	17180	17180	17180	0
163	20230605	162500	185097220	17180	17180	17180	17180	0
164	20230605	162400	185097220	17180	17180	17180	17180	0
165	20230605	162300	185097220	17180	17180	17180	17180	0
166	20230605	162200	185097220	17180	17180	17180	17180	0
167	20230605	162100	185097220	17180	17180	17180	17180	0
168	20230605	162000	185097220	17180	17180	17180	17180	0
169	20230605	161900	185097220	17180	17180	17180	17180	0
170	20230605	161800	185097220	17180	17180	17180	17180	0
171	20230605	161700	185097220	17180	17180	17180	17180	0
172	20230605	161600	185097220	17180	17180	17180	17180	0
173	20230605	161500	185097220	17180	17180	17180	17180	0
174	20230605	161400	185097220	17180	17180	17180	17180	0
175	20230605	161300	185097220	17180	17180	17180	17180	0
176	20230605	161200	185097220	17180	17180	17180	17180	0
177	20230605	161100	185097220	17180	17180	17180	17180	0
178	20230605	161000	185097220	17180	17180	17180	17180	0
179	20230605	160900	185097220	17180	17180	17180	17180	0
180	20230605	160800	185097220	17180	17180	17180	17180	0
181	20230605	160700	185097220	17180	17180	17180	17180	0
182	20230605	160600	185097220	17180	17180	17180	17180	762
183	20230605	160500	185097220	17180	17180	17180	17180	0
184	20230605	160400	185097220	17180	17180	17180	17180	0
185	20230605	160300	185097220	17180	17180	17180	17180	0
186	20230605	160200	185097220	17180	17180	17180	17180	0
187	20230605	160100	185097220	17180	17180	17180	17180	0
188	20230605	160000	185097220	17180	17180	17180	17180	0
189	20230605	155900	185097220	17180	17180	17180	17180	0
190	20230605	155800	185097220	17180	17180	17180	17180	0
191	20230605	155700	185097220	17180	17180	17180	17180	0
192	20230605	155600	185097220	17180	17180	17180	17180	0
193	20230605	155500	185097220	17180	17180	17180	17180	0
194	20230605	155400	185097220	17180	17180	17180	17180	0
195	20230605	155300	185097220	17180	17180	17180	17180	0
196	20230605	155200	185097220	17180	17180	17180	17180	0
197	20230605	155100	185097220	17180	17180	17180	17180	0
198	20230605	155000	185097220	17180	17180	17180	17180	0
199	20230605	154900	185097220	17180	17180	17180	17180	0
200	20230605	154800	185097220	17180	17180	17180	17180	0
201	20230605	154700	185097220	17180	17180	17180	17180	0
202	20230605	154600	185097220	17180	17180	17180	17180	0
203	20230605	154500	185097220	17180	17180	17180	17180	0
204	20230605	154400	185097220	17180	17180	17180	17180	0
205	20230605	154300	185097220	17180	17180	17180	17180	0
206	20230605	154200	185097220	17180	17180	17180	17180	0
207	20230605	154100	185097220	17180	17180	17180	17180	0
208	20230605	154000	185097220	17180	17180	17180	17180	0
209	20230605	153900	185097220	17180	17180	17180	17180	0
210	20230605	153800	185097220	17180	17180	17180	17180	0
211	20230605	153700	185097220	17180	17180	17180	17180	0
212	20230605	153600	185097220	17180	17180	17180	17180	762
213	20230605	153500	185097220	17180	17180	17180	17180	0
214	20230605	153400	185097220	17180	17180	17180	17180	0
215	20230605	153300	185097220	17180	17180	17180	17180	0
216	20230605	153200	185097220	17180	17180	17180	17180	0
217	20230605	153100	185097220	17180	17180	17180	17180	0
218	20230605	153000	185097220	17180	17180	17180	17180	762
219	20230605	152900	172006060	17180	17180	17180	17180	0
220	20230605	152800	172006060	17180	17180	17180	17180	0
221	20230605	152700	172006060	17180	17180	17180	17180	0
222	20230605	152600	172006060	17180	17180	17180	17180	0
223	20230605	152500	172006060	17180	17180	17180	17180	0
224	20230605	152400	172006060	17180	17180	17180	17180	0
225	20230605	152300	172006060	17180	17180	17180	17180	0
226	20230605	152200	172006060	17180	17180	17180	17180	0
227	20230605	152100	172006060	17180	17180	17180	17180	0
228	20230605	152000	172006060	17180	17180	17180	17180	0
229	20230605	151900	172006060	17180	17170	17180	17170	13
230	20230605	151800	171782730	17180	17180	17180	17180	5
231	20230605	151700	171696830	17180	17130	17180	17130	370
232	20230605	151600	165357300	17130	17140	17140	17130	225
233	20230605	151500	161501890	17130	17130	17130	17130	7
234	20230605	151400	161381980	17140	17140	17140	17140	9
235	20230605	151300	161227720	17140	17140	17140	17130	128
236	20230605	151200	159034800	17140	17140	17140	17140	10
237	20230605	151100	158863400	17130	17130	17130	17130	0
238	20230605	151000	158863400	17130	17130	17130	17130	6
239	20230605	150900	158760620	17180	17180	17180	17180	0
240	20230605	150800	158760620	17180	17180	17180	17180	0
241	20230605	150700	158760620	17180	17180	17180	17180	0
242	20230605	150600	158760620	17180	17180	17180	17180	0
243	20230605	150500	158760620	17180	17180	17180	17180	0
244	20230605	150400	158760620	17180	17130	17180	17130	85
245	20230605	150300	157304320	17180	17180	17180	17180	0
246	20230605	150200	157304320	17180	17180	17180	17180	0
247	20230605	150100	157304320	17180	17180	17180	17180	0
248	20230605	150000	157304320	17180	17180	17180	17180	0
249	20230605	145900	157304320	17180	17180	17180	17180	0
250	20230605	145800	157304320	17180	17180	17180	17180	0
251	20230605	145700	157304320	17180	17180	17180	17180	0
252	20230605	145600	157304320	17180	17180	17180	17180	2
253	20230605	145500	157269960	17180	17180	17180	17180	0
254	20230605	145400	157269960	17180	17180	17180	17180	0
255	20230605	145300	157269960	17180	17180	17180	17180	0
256	20230605	145200	157269960	17180	17180	17180	17180	5
257	20230605	145100	157184060	17180	17180	17180	17180	0
258	20230605	145000	157184060	17180	17180	17180	17180	0
259	20230605	144900	157184060	17180	17180	17180	17180	0
260	20230605	144800	157184060	17180	17180	17180	17180	0
261	20230605	144700	157184060	17180	17180	17180	17180	0
262	20230605	144600	157184060	17180	17180	17180	17180	0
263	20230605	144500	157184060	17180	17180	17180	17180	0
264	20230605	144400	157184060	17180	17180	17180	17180	0
265	20230605	144300	157184060	17180	17180	17180	17180	0
266	20230605	144200	157184060	17180	17180	17180	17180	0
267	20230605	144100	157184060	17180	17180	17180	17180	0
268	20230605	144000	157184060	17180	17180	17180	17180	0
269	20230605	143900	157184060	17180	17180	17180	17180	0
270	20230605	143800	157184060	17180	17180	17180	17180	15
271	20230605	143700	156926360	17160	17160	17160	17160	0
272	20230605	143600	156926360	17160	17160	17160	17160	6
273	20230605	143500	156823400	17180	17180	17180	17180	0
274	20230605	143400	156823400	17180	17180	17180	17180	0
275	20230605	143300	156823400	17180	17180	17180	17180	0
276	20230605	143200	156823400	17180	17180	17180	17180	0
277	20230605	143100	156823400	17180	17180	17180	17180	0
278	20230605	143000	156823400	17180	17180	17180	17180	0
279	20230605	142900	156823400	17180	17180	17180	17180	0
280	20230605	142800	156823400	17180	17180	17180	17180	0
281	20230605	142700	156823400	17180	17180	17180	17180	0
282	20230605	142600	156823400	17180	17120	17180	17060	658
283	20230605	142500	145576240	17180	17110	17180	17110	43
284	20230605	142400	144840340	17170	17170	17170	17170	0
285	20230605	142300	144840340	17170	17170	17170	17170	0
286	20230605	142200	144840340	17170	17170	17170	17170	0
287	20230605	142100	144840340	17170	17170	17170	17170	0
288	20230605	142000	144840340	17170	17170	17170	17170	0
289	20230605	141900	144840340	17170	17170	17170	17170	5
290	20230605	141800	144754490	17180	17170	17180	17170	68
291	20230605	141700	143586540	17180	17180	17180	17180	0
292	20230605	141600	143586540	17180	17130	17180	17100	831
293	20230605	141500	129373000	17140	17140	17140	17140	7
294	20230605	141400	129253020	17180	17140	17180	17140	80
295	20230605	141300	127881420	17180	17180	17180	17180	0
296	20230605	141200	127881420	17180	17180	17180	17180	0
297	20230605	141100	127881420	17180	17180	17180	17180	0
298	20230605	141000	127881420	17180	17180	17180	17180	0
299	20230605	140900	127881420	17180	17180	17180	17180	0
300	20230605	140800	127881420	17180	17180	17180	17180	0
301	20230605	140700	127881420	17180	17180	17180	17180	0
302	20230605	140600	127881420	17180	17180	17180	17180	10
303	20230605	140500	127709620	17190	17190	17190	17190	0
304	20230605	140400	127709620	17190	17190	17190	17190	0
305	20230605	140300	127709620	17190	17190	17190	17190	0
306	20230605	140200	127709620	17190	17190	17190	17190	0
307	20230605	140100	127709620	17190	17190	17190	17190	0
308	20230605	140000	127709620	17190	17190	17190	17190	0
309	20230605	135900	127709620	17190	17160	17190	17130	105
310	20230605	135800	125910730	17200	17200	17200	17200	0
311	20230605	135700	125910730	17200	17200	17200	17200	0
312	20230605	135600	125910730	17200	17200	17200	17200	0
313	20230605	135500	125910730	17200	17200	17200	17200	0
314	20230605	135400	125910730	17200	17200	17200	17200	0
315	20230605	135300	125910730	17200	17200	17200	17200	0
316	20230605	135200	125910730	17200	17200	17200	17200	0
317	20230605	135100	125910730	17200	17200	17200	17200	0
318	20230605	135000	125910730	17200	17200	17200	17200	0
319	20230605	134900	125910730	17200	17200	17200	17200	104
320	20230605	134800	124121930	17200	17200	17200	17200	13
321	20230605	134700	123898330	17200	17200	17200	17200	0
322	20230605	134600	123898330	17200	17200	17200	17200	5
323	20230605	134500	123812330	17200	17200	17200	17200	0
324	20230605	134400	123812330	17200	17200	17200	17200	5
325	20230605	134300	123726330	17200	17200	17200	17200	0
326	20230605	134200	123726330	17200	17200	17200	17200	1
327	20230605	134100	123709130	17210	17210	17210	17210	0
328	20230605	134000	123709130	17210	17210	17210	17210	0
329	20230605	133900	123709130	17210	17210	17210	17210	0
330	20230605	133800	123709130	17210	17210	17210	17210	0
331	20230605	133700	123709130	17210	17210	17210	17210	0
332	20230605	133600	123709130	17210	17150	17210	17090	689
333	20230605	133500	111909050	17200	17200	17200	17200	0
334	20230605	133400	111909050	17200	17200	17200	17200	203
335	20230605	133300	108417450	17200	17190	17200	17190	269
336	20230605	133200	103792960	17180	17180	17180	17180	62
337	20230605	133100	102727800	17150	17150	17150	17150	0
338	20230605	133000	102727800	17150	17150	17150	17150	0
339	20230605	132900	102727800	17150	17150	17150	17150	0
340	20230605	132800	102727800	17150	17110	17150	17110	646
341	20230605	132700	91656180	17140	17140	17140	17140	0
342	20230605	132600	91656180	17140	17140	17140	17140	0
343	20230605	132500	91656180	17140	17140	17140	17140	0
344	20230605	132400	91656180	17140	17140	17140	17140	1
345	20230605	132300	91639040	17100	17100	17100	17100	0
346	20230605	132200	91639040	17100	17100	17100	17100	0
347	20230605	132100	91639040	17100	17100	17100	17100	0
348	20230605	132000	91639040	17100	17100	17100	17100	0
349	20230605	131900	91639040	17100	17100	17100	17100	0
350	20230605	131800	91639040	17100	17100	17100	17100	0
351	20230605	131700	91639040	17100	17110	17110	17100	149
352	20230605	131600	89090860	17120	17120	17120	17120	104
353	20230605	131500	87310380	17150	17150	17150	17150	0
354	20230605	131400	87310380	17150	17150	17150	17150	0
355	20230605	131300	87310380	17150	17150	17150	17150	1
356	20230605	131200	87293230	17150	17150	17150	17150	0
357	20230605	131100	87293230	17150	17150	17150	17150	0
358	20230605	131000	87293230	17150	17150	17150	17150	1
359	20230605	130900	87276080	17110	17110	17110	17110	0
360	20230605	130800	87276080	17110	17110	17110	17110	0
361	20230605	130700	87276080	17110	17110	17110	17110	0
362	20230605	130600	87276080	17110	17110	17110	17110	0
363	20230605	130500	87276080	17110	17110	17110	17110	76
364	20230605	130400	85975720	17150	17150	17150	17150	0
365	20230605	130300	85975720	17150	17150	17150	17150	0
366	20230605	130200	85975720	17150	17150	17150	17150	0
367	20230605	130100	85975720	17150	17150	17150	17150	0
368	20230605	130000	85975720	17150	17150	17150	17150	0
369	20230605	125900	85975720	17150	17150	17150	17150	0
370	20230605	125800	85975720	17150	17150	17150	17150	1
371	20230605	125700	85958570	17150	17150	17150	17150	11
372	20230605	125600	85769920	17100	17100	17100	17100	0
373	20230605	125500	85769920	17100	17100	17100	17100	0
374	20230605	125400	85769920	17100	17100	17100	17100	0
375	20230605	125300	85769920	17100	17100	17100	17100	123
376	20230605	125200	83666620	17110	17110	17110	17110	0
377	20230605	125100	83666620	17110	17110	17110	17110	0
378	20230605	125000	83666620	17110	17120	17120	17110	12
379	20230605	124900	83461250	17110	17110	17110	17110	172
380	20230605	124800	80518330	17110	17110	17110	17110	0
381	20230605	124700	80518330	17110	17110	17110	17110	0
382	20230605	124600	80518330	17110	17110	17110	17110	0
383	20230605	124500	80518330	17110	17110	17110	17110	0
384	20230605	124400	80518330	17110	17110	17110	17110	0
385	20230605	124300	80518330	17110	17110	17110	17110	0
386	20230605	124200	80518330	17110	17110	17110	17110	0
387	20230605	124100	80518330	17110	17110	17110	17110	0
388	20230605	124000	80518330	17110	17110	17110	17110	0
389	20230605	123900	80518330	17110	17110	17110	17110	0
390	20230605	123800	80518330	17110	17110	17110	17110	0
391	20230605	123700	80518330	17110	17110	17110	17110	310
392	20230605	123600	75214230	17100	17100	17100	17100	0
393	20230605	123500	75214230	17100	17100	17100	17100	0
394	20230605	123400	75214230	17100	17100	17100	17100	0
395	20230605	123300	75214230	17100	17100	17100	17100	0
396	20230605	123200	75214230	17100	17100	17100	17100	0
397	20230605	123100	75214230	17100	17100	17100	17100	0
398	20230605	123000	75214230	17100	17100	17100	17100	0
399	20230605	122900	75214230	17100	17100	17100	17100	0
400	20230605	122800	75214230	17100	17100	17100	17100	0
401	20230605	122700	75214230	17100	17100	17100	17100	0
402	20230605	122600	75214230	17100	17100	17100	17100	0
403	20230605	122500	75214230	17100	17100	17100	17100	0
404	20230605	122400	75214230	17100	17100	17100	17100	0
405	20230605	122300	75214230	17100	17100	17100	17100	0
406	20230605	122200	75214230	17100	17100	17100	17100	0
407	20230605	122100	75214230	17100	17100	17100	17100	0
408	20230605	122000	75214230	17100	17100	17100	17100	0
409	20230605	121900	75214230	17100	17100	17100	17100	0
410	20230605	121800	75214230	17100	17100	17100	17100	100
411	20230605	121700	73504230	17150	17150	17150	17150	0
412	20230605	121600	73504230	17150	17150	17150	17150	0
413	20230605	121500	73504230	17150	17150	17150	17150	10
414	20230605	121400	73332730	17150	17150	17150	17150	0
415	20230605	121300	73332730	17150	17150	17150	17150	0
416	20230605	121200	73332730	17150	17150	17150	17150	0
417	20230605	121100	73332730	17150	17150	17150	17150	0
418	20230605	121000	73332730	17150	17150	17150	17150	0
419	20230605	120900	73332730	17150	17150	17150	17150	131
420	20230605	120800	71086080	17170	17170	17170	17170	0
421	20230605	120700	71086080	17170	17170	17170	17170	7
422	20230605	120600	70965890	17180	17180	17180	17180	0
423	20230605	120500	70965890	17180	17180	17180	17180	0
424	20230605	120400	70965890	17180	17180	17180	17180	0
425	20230605	120300	70965890	17180	17130	17180	17080	544
426	20230605	120200	61657270	17130	17130	17130	17130	0
427	20230605	120100	61657270	17130	17130	17130	17130	0
428	20230605	120000	61657270	17130	17130	17130	17130	100
429	20230605	115900	59944270	17160	17160	17160	17160	0
430	20230605	115800	59944270	17160	17160	17160	17160	0
431	20230605	115700	59944270	17160	17160	17160	17160	0
432	20230605	115600	59944270	17160	17140	17160	17140	259
433	20230605	115500	55504930	17150	17150	17150	17150	0
434	20230605	115400	55504930	17150	17150	17150	17150	0
435	20230605	115300	55504930	17150	17150	17150	17150	57
436	20230605	115200	54527380	17150	17150	17150	17150	0
437	20230605	115100	54527380	17150	17150	17150	17150	0
438	20230605	115000	54527380	17150	17150	17150	17150	0
439	20230605	114900	54527380	17150	17150	17150	17150	0
440	20230605	114800	54527380	17150	17150	17150	17150	0
441	20230605	114700	54527380	17150	17150	17150	17150	40
442	20230605	114600	53841380	17150	17150	17150	17150	0
443	20230605	114500	53841380	17150	17150	17150	17150	0
444	20230605	114400	53841380	17150	17180	17180	17150	200
445	20230605	114300	50406710	17180	17180	17180	17180	40
446	20230605	114200	49719510	17190	17190	17190	17190	0
447	20230605	114100	49719510	17190	17190	17190	17190	0
448	20230605	114000	49719510	17190	17190	17190	17190	0
449	20230605	113900	49719510	17190	17190	17190	17190	0
450	20230605	113800	49719510	17190	17190	17190	17190	0
451	20230605	113700	49719510	17190	17190	17190	17190	0
452	20230605	113600	49719510	17190	17190	17190	17190	0
453	20230605	113500	49719510	17190	17190	17190	17190	0
454	20230605	113400	49719510	17190	17190	17190	17190	0
455	20230605	113300	49719510	17190	17190	17190	17190	0
456	20230605	113200	49719510	17190	17190	17190	17190	1
457	20230605	113100	49702320	17160	17160	17160	17160	40
458	20230605	113000	49015920	17160	17160	17160	17160	0
459	20230605	112900	49015920	17160	17160	17160	17160	40
460	20230605	112800	48329520	17170	17170	17170	17170	0
461	20230605	112700	48329520	17170	17170	17170	17170	40
462	20230605	112600	47642720	17190	17190	17190	17190	0
463	20230605	112500	47642720	17190	17190	17190	17190	0
464	20230605	112400	47642720	17190	17190	17190	17190	0
465	20230605	112300	47642720	17190	17160	17190	17160	314
466	20230605	112200	42253640	17160	17160	17160	17160	0
467	20230605	112100	42253640	17160	17160	17160	17160	30
468	20230605	112000	41738840	17160	17160	17160	17160	187
469	20230605	111900	38529920	17190	17190	17190	17190	0
470	20230605	111800	38529920	17190	17190	17190	17190	59
471	20230605	111700	37515710	17200	17200	17200	17200	1
472	20230605	111600	37498510	17200	17200	17200	17200	0
473	20230605	111500	37498510	17200	17200	17200	17200	0
474	20230605	111400	37498510	17200	17200	17200	17200	15
475	20230605	111300	37240510	17200	17200	17200	17200	0
476	20230605	111200	37240510	17200	17200	17200	17200	10
477	20230605	111100	37068510	17200	17200	17200	17200	0
478	20230605	111000	37068510	17200	17200	17200	17200	0
479	20230605	110900	37068510	17200	17200	17200	17200	0
480	20230605	110800	37068510	17200	17200	17200	17200	1
481	20230605	110700	37051310	17200	17200	17200	17200	0
482	20230605	110600	37051310	17200	17200	17200	17200	0
483	20230605	110500	37051310	17200	17200	17200	17200	0
484	20230605	110400	37051310	17200	17200	17200	17200	0
485	20230605	110300	37051310	17200	17180	17200	17180	50
486	20230605	110200	36191630	17160	17160	17160	17160	1
487	20230605	110100	36174470	17180	17180	17180	17180	0
488	20230605	110000	36174470	17180	17170	17180	17170	5
489	20230605	105900	36088610	17170	17180	17180	17170	135
490	20230605	105800	33769350	17190	17190	17190	17190	0
491	20230605	105700	33769350	17190	17190	17190	17190	0
492	20230605	105600	33769350	17190	17190	17190	17190	3
493	20230605	105500	33717780	17190	17190	17190	17190	10
494	20230605	105400	33545880	17190	17190	17190	17190	10
495	20230605	105300	33373980	17200	17200	17200	17200	0
496	20230605	105200	33373980	17200	17200	17200	17200	0
497	20230605	105100	33373980	17200	17200	17200	17200	0
498	20230605	105000	33373980	17200	17200	17200	17200	0
499	20230605	104900	33373980	17200	17200	17200	17200	0
500	20230605	104800	33373980	17200	17200	17200	17200	0
501	20230605	104700	33373980	17200	17200	17200	17200	0
502	20230605	104600	33373980	17200	17200	17200	17200	40
503	20230605	104500	32685980	17200	17200	17200	17200	0
504	20230605	104400	32685980	17200	17200	17200	17200	0
505	20230605	104300	32685980	17200	17200	17200	17200	0
506	20230605	104200	32685980	17200	17200	17200	17200	0
507	20230605	104100	32685980	17200	17200	17200	17200	0
508	20230605	104000	32685980	17200	17200	17200	17200	0
509	20230605	103900	32685980	17200	17200	17200	17200	0
510	20230605	103800	32685980	17200	17190	17200	17190	11
511	20230605	103700	32496800	17200	17200	17200	17200	0
512	20230605	103600	32496800	17200	17200	17200	17200	0
513	20230605	103500	32496800	17200	17200	17200	17200	0
514	20230605	103400	32496800	17200	17200	17200	17200	0
515	20230605	103300	32496800	17200	17200	17200	17200	56
516	20230605	103200	31533600	17200	17200	17200	17200	0
517	20230605	103100	31533600	17200	17200	17200	17200	0
518	20230605	103000	31533600	17200	17200	17200	17200	1
519	20230605	102900	31516400	17220	17220	17220	17220	0
520	20230605	102800	31516400	17220	17220	17220	17220	0
521	20230605	102700	31516400	17220	17220	17220	17220	0
522	20230605	102600	31516400	17220	17220	17220	17220	0
523	20230605	102500	31516400	17220	17220	17220	17220	0
524	20230605	102400	31516400	17220	17160	17220	17160	20
525	20230605	102300	31173140	17160	17160	17160	17160	0
526	20230605	102200	31173140	17160	17160	17160	17160	0
527	20230605	102100	31173140	17160	17160	17160	17160	0
528	20230605	102000	31173140	17160	17150	17160	17150	5
529	20230605	101900	31087380	17150	17150	17150	17150	0
530	20230605	101800	31087380	17150	17150	17150	17150	0
531	20230605	101700	31087380	17150	17150	17150	17150	0
532	20230605	101600	31087380	17150	17150	17150	17150	0
533	20230605	101500	31087380	17150	17150	17150	17150	0
534	20230605	101400	31087380	17150	17150	17150	17150	0
535	20230605	101300	31087380	17150	17150	17150	17150	0
536	20230605	101200	31087380	17150	17150	17150	17150	0
537	20230605	101100	31087380	17150	17150	17150	17150	6
538	20230605	101000	30984480	17160	17160	17160	17160	0
539	20230605	100900	30984480	17160	17160	17160	17160	172
540	20230605	100800	28032960	17210	17160	17210	17160	50
541	20230605	100700	27174910	17160	17130	17160	17130	128
542	20230605	100600	24981760	17130	17130	17130	17130	11
543	20230605	100500	24793330	17120	17120	17120	17120	100
544	20230605	100400	23081330	17120	17120	17120	17120	0
545	20230605	100300	23081330	17120	17120	17120	17120	82
546	20230605	100200	21677490	17110	17110	17110	17110	0
547	20230605	100100	21677490	17110	17110	17110	17110	0
548	20230605	100000	21677490	17110	17110	17110	17110	0
549	20230605	095900	21677490	17110	17110	17110	17110	1
550	20230605	095800	21660380	17110	17110	17110	17110	0
551	20230605	095700	21660380	17110	17110	17110	17110	1
552	20230605	095600	21643270	17110	17110	17110	17110	1
553	20230605	095500	21626160	17150	17150	17150	17150	0
554	20230605	095400	21626160	17150	17150	17150	17150	0
555	20230605	095300	21626160	17150	17150	17150	17150	0
556	20230605	095200	21626160	17150	17150	17150	17150	0
557	20230605	095100	21626160	17150	17150	17150	17150	0
558	20230605	095000	21626160	17150	17150	17150	17150	0
559	20230605	094900	21626160	17150	17150	17150	17150	0
560	20230605	094800	21626160	17150	17150	17150	17150	0
561	20230605	094700	21626160	17150	17150	17150	17150	3
562	20230605	094600	21574710	17150	17150	17150	17150	1
563	20230605	094500	21557560	17100	17100	17100	17100	0
564	20230605	094400	21557560	17100	17100	17100	17100	0
565	20230605	094300	21557560	17100	17100	17100	17100	9
566	20230605	094200	21403660	17110	17110	17110	17110	22
567	20230605	094100	21027240	17160	17160	17160	17160	0
568	20230605	094000	21027240	17160	17160	17160	17160	1
569	20230605	093900	21010080	17150	17110	17150	17110	10
570	20230605	093800	20838940	17160	17160	17170	17160	159
571	20230605	093700	18110250	17160	17160	17160	17160	122
572	20230605	093600	16016730	17160	17130	17160	17130	70
573	20230605	093500	14816370	17130	17130	17130	17130	2
574	20230605	093400	14782110	17110	17110	17110	17110	20
575	20230605	093300	14439910	17100	17100	17100	17100	0
576	20230605	093200	14439910	17100	17100	17100	17100	1
577	20230605	093100	14422810	17110	17110	17110	17110	0
578	20230605	093000	14422810	17110	17110	17110	17110	38
579	20230605	092900	13772630	17110	17110	17110	17110	22
580	20230605	092800	13396210	17100	17100	17100	17100	0
581	20230605	092700	13396210	17100	17100	17100	17100	0
582	20230605	092600	13396210	17100	17100	17100	17100	0
583	20230605	092500	13396210	17100	17100	17100	17100	80
584	20230605	092400	12028210	17110	17110	17110	17110	55
585	20230605	092300	11087160	17130	17120	17130	17120	18
586	20230605	092200	10778930	17120	17130	17130	17120	132
587	20230605	092100	8518580	17140	17140	17140	17140	11
588	20230605	092000	8330040	17160	17160	17160	17160	1
589	20230605	091900	8312880	17160	17160	17160	17160	21
590	20230605	091800	7952520	17150	17150	17150	17150	117
591	20230605	091700	5945970	17230	17230	17230	17230	1
592	20230605	091600	5928740	17170	17180	17180	17170	114
593	20230605	091500	3970300	17180	17180	17180	17180	0
594	20230605	091400	3970300	17180	17180	17180	17180	26
595	20230605	091300	3523620	17240	17240	17240	17240	1
596	20230605	091200	3506380	17190	17190	17190	17190	0
597	20230605	091100	3506380	17190	17190	17190	17190	53
598	20230605	091000	2595310	17250	17250	17250	17250	0
599	20230605	090900	2595310	17250	17250	17250	17250	50
600	20230605	090800	1732810	17250	17250	17250	17250	0
601	20230605	090700	1732810	17250	17250	17250	17250	0
602	20230605	090600	1732810	17250	17240	17250	17240	17
603	20230605	090500	1439570	17150	17150	17150	17150	7
604	20230605	090400	1319520	17250	17250	17250	17250	0
605	20230605	090300	1319520	17250	17180	17250	17150	8
606	20230605	090200	1182050	17190	17190	17190	17190	0
607	20230605	090100	1182050	17190	17190	17190	17190	6
608	20230605	090000	1078910	17190	17120	17190	17120	63