KissMeData/052330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193000	537772840	9110	9110	9110	9110	1227
3	20230605	192900	537772840	9110	9110	9110	9110	0
4	20230605	192800	537772840	9110	9110	9110	9110	0
5	20230605	192700	537772840	9110	9110	9110	9110	0
6	20230605	192600	537772840	9110	9110	9110	9110	0
7	20230605	192500	537772840	9110	9110	9110	9110	0
8	20230605	192400	537772840	9110	9110	9110	9110	0
9	20230605	192300	537772840	9110	9110	9110	9110	0
10	20230605	192200	537772840	9110	9110	9110	9110	0
11	20230605	192100	537772840	9110	9110	9110	9110	0
12	20230605	192000	537772840	9110	9110	9110	9110	0
13	20230605	191900	537772840	9110	9110	9110	9110	0
14	20230605	191800	537772840	9110	9110	9110	9110	0
15	20230605	191700	537772840	9110	9110	9110	9110	0
16	20230605	191600	537772840	9110	9110	9110	9110	0
17	20230605	191500	537772840	9110	9110	9110	9110	0
18	20230605	191400	537772840	9110	9110	9110	9110	0
19	20230605	191300	537772840	9110	9110	9110	9110	0
20	20230605	191200	537772840	9110	9110	9110	9110	0
21	20230605	191100	537772840	9110	9110	9110	9110	0
22	20230605	191000	537772840	9110	9110	9110	9110	0
23	20230605	190900	537772840	9110	9110	9110	9110	0
24	20230605	190800	537772840	9110	9110	9110	9110	0
25	20230605	190700	537772840	9110	9110	9110	9110	0
26	20230605	190600	537772840	9110	9110	9110	9110	0
27	20230605	190500	537772840	9110	9110	9110	9110	0
28	20230605	190400	537772840	9110	9110	9110	9110	0
29	20230605	190300	537772840	9110	9110	9110	9110	0
30	20230605	190200	537772840	9110	9110	9110	9110	0
31	20230605	190100	537772840	9110	9110	9110	9110	0
32	20230605	190000	537772840	9110	9110	9110	9110	1227
33	20230605	185900	537772840	9110	9110	9110	9110	0
34	20230605	185800	537772840	9110	9110	9110	9110	0
35	20230605	185700	537772840	9110	9110	9110	9110	0
36	20230605	185600	537772840	9110	9110	9110	9110	0
37	20230605	185500	537772840	9110	9110	9110	9110	0
38	20230605	185400	537772840	9110	9110	9110	9110	0
39	20230605	185300	537772840	9110	9110	9110	9110	0
40	20230605	185200	537772840	9110	9110	9110	9110	0
41	20230605	185100	537772840	9110	9110	9110	9110	0
42	20230605	185000	537772840	9110	9110	9110	9110	0
43	20230605	184900	537772840	9110	9110	9110	9110	0
44	20230605	184800	537772840	9110	9110	9110	9110	0
45	20230605	184700	537772840	9110	9110	9110	9110	0
46	20230605	184600	537772840	9110	9110	9110	9110	0
47	20230605	184500	537772840	9110	9110	9110	9110	0
48	20230605	184400	537772840	9110	9110	9110	9110	0
49	20230605	184300	537772840	9110	9110	9110	9110	0
50	20230605	184200	537772840	9110	9110	9110	9110	0
51	20230605	184100	537772840	9110	9110	9110	9110	0
52	20230605	184000	537772840	9110	9110	9110	9110	0
53	20230605	183900	537772840	9110	9110	9110	9110	0
54	20230605	183800	537772840	9110	9110	9110	9110	0
55	20230605	183700	537772840	9110	9110	9110	9110	0
56	20230605	183600	537772840	9110	9110	9110	9110	0
57	20230605	183500	537772840	9110	9110	9110	9110	0
58	20230605	183400	537772840	9110	9110	9110	9110	0
59	20230605	183300	537772840	9110	9110	9110	9110	0
60	20230605	183200	537772840	9110	9110	9110	9110	0
61	20230605	183100	537772840	9110	9110	9110	9110	0
62	20230605	183000	537772840	9110	9110	9110	9110	1227
63	20230605	182900	537772840	9110	9110	9110	9110	0
64	20230605	182800	537772840	9110	9110	9110	9110	0
65	20230605	182700	537772840	9110	9110	9110	9110	0
66	20230605	182600	537772840	9110	9110	9110	9110	0
67	20230605	182500	537772840	9110	9110	9110	9110	0
68	20230605	182400	537772840	9110	9110	9110	9110	0
69	20230605	182300	537772840	9110	9110	9110	9110	0
70	20230605	182200	537772840	9110	9110	9110	9110	0
71	20230605	182100	537772840	9110	9110	9110	9110	0
72	20230605	182000	537772840	9110	9110	9110	9110	0
73	20230605	181900	537772840	9110	9110	9110	9110	0
74	20230605	181800	537772840	9110	9110	9110	9110	0
75	20230605	181700	537772840	9110	9110	9110	9110	0
76	20230605	181600	537772840	9110	9110	9110	9110	0
77	20230605	181500	537772840	9110	9110	9110	9110	0
78	20230605	181400	537772840	9110	9110	9110	9110	0
79	20230605	181300	537772840	9110	9110	9110	9110	0
80	20230605	181200	537772840	9110	9110	9110	9110	0
81	20230605	181100	537772840	9110	9110	9110	9110	0
82	20230605	181000	537772840	9110	9110	9110	9110	0
83	20230605	180900	537772840	9110	9110	9110	9110	0
84	20230605	180800	537772840	9110	9110	9110	9110	0
85	20230605	180700	537772840	9110	9110	9110	9110	0
86	20230605	180600	537772840	9110	9110	9110	9110	0
87	20230605	180500	537772840	9110	9110	9110	9110	0
88	20230605	180400	537772840	9110	9110	9110	9110	0
89	20230605	180300	537772840	9110	9110	9110	9110	0
90	20230605	180200	537772840	9110	9110	9110	9110	0
91	20230605	180100	537772840	9110	9110	9110	9110	0
92	20230605	180000	537772840	9110	9110	9110	9110	1227
93	20230605	175900	537772840	9110	9110	9110	9110	0
94	20230605	175800	537772840	9110	9110	9110	9110	0
95	20230605	175700	537772840	9110	9110	9110	9110	0
96	20230605	175600	537772840	9110	9110	9110	9110	0
97	20230605	175500	537772840	9110	9110	9110	9110	0
98	20230605	175400	537772840	9110	9110	9110	9110	0
99	20230605	175300	537772840	9110	9110	9110	9110	0
100	20230605	175200	537772840	9110	9110	9110	9110	0
101	20230605	175100	537772840	9110	9110	9110	9110	0
102	20230605	175000	537772840	9110	9110	9110	9110	0
103	20230605	174900	537772840	9110	9110	9110	9110	0
104	20230605	174800	537772840	9110	9110	9110	9110	0
105	20230605	174700	537772840	9110	9110	9110	9110	0
106	20230605	174600	537772840	9110	9110	9110	9110	0
107	20230605	174500	537772840	9110	9110	9110	9110	0
108	20230605	174400	537772840	9110	9110	9110	9110	0
109	20230605	174300	537772840	9110	9110	9110	9110	0
110	20230605	174200	537772840	9110	9110	9110	9110	0
111	20230605	174100	537772840	9110	9110	9110	9110	0
112	20230605	174000	537772840	9110	9110	9110	9110	0
113	20230605	173900	537772840	9110	9110	9110	9110	0
114	20230605	173800	537772840	9110	9110	9110	9110	0
115	20230605	173700	537772840	9110	9110	9110	9110	0
116	20230605	173600	537772840	9110	9110	9110	9110	0
117	20230605	173500	537772840	9110	9110	9110	9110	0
118	20230605	173400	537772840	9110	9110	9110	9110	0
119	20230605	173300	537772840	9110	9110	9110	9110	0
120	20230605	173200	537772840	9110	9110	9110	9110	0
121	20230605	173100	537772840	9110	9110	9110	9110	0
122	20230605	173000	537772840	9110	9110	9110	9110	1227
123	20230605	172900	537772840	9110	9110	9110	9110	0
124	20230605	172800	537772840	9110	9110	9110	9110	0
125	20230605	172700	537772840	9110	9110	9110	9110	0
126	20230605	172600	537772840	9110	9110	9110	9110	0
127	20230605	172500	537772840	9110	9110	9110	9110	0
128	20230605	172400	537772840	9110	9110	9110	9110	0
129	20230605	172300	537772840	9110	9110	9110	9110	0
130	20230605	172200	537772840	9110	9110	9110	9110	0
131	20230605	172100	537772840	9110	9110	9110	9110	0
132	20230605	172000	537772840	9110	9110	9110	9110	0
133	20230605	171900	537772840	9110	9110	9110	9110	0
134	20230605	171800	537772840	9110	9110	9110	9110	0
135	20230605	171700	537772840	9110	9110	9110	9110	0
136	20230605	171600	537772840	9110	9110	9110	9110	0
137	20230605	171500	537772840	9110	9110	9110	9110	0
138	20230605	171400	537772840	9110	9110	9110	9110	0
139	20230605	171300	537772840	9110	9110	9110	9110	0
140	20230605	171200	537772840	9110	9110	9110	9110	0
141	20230605	171100	537772840	9110	9110	9110	9110	0
142	20230605	171000	537772840	9110	9110	9110	9110	0
143	20230605	170900	537772840	9110	9110	9110	9110	0
144	20230605	170800	537772840	9110	9110	9110	9110	0
145	20230605	170700	537772840	9110	9110	9110	9110	0
146	20230605	170600	537772840	9110	9110	9110	9110	0
147	20230605	170500	537772840	9110	9110	9110	9110	0
148	20230605	170400	537772840	9110	9110	9110	9110	0
149	20230605	170300	537772840	9110	9110	9110	9110	0
150	20230605	170200	537772840	9110	9110	9110	9110	0
151	20230605	170100	537772840	9110	9110	9110	9110	0
152	20230605	170000	537772840	9110	9110	9110	9110	1227
153	20230605	165900	537772840	9110	9110	9110	9110	0
154	20230605	165800	537772840	9110	9110	9110	9110	0
155	20230605	165700	537772840	9110	9110	9110	9110	0
156	20230605	165600	537772840	9110	9110	9110	9110	0
157	20230605	165500	537772840	9110	9110	9110	9110	0
158	20230605	165400	537772840	9110	9110	9110	9110	0
159	20230605	165300	537772840	9110	9110	9110	9110	0
160	20230605	165200	537772840	9110	9110	9110	9110	0
161	20230605	165100	537772840	9110	9110	9110	9110	0
162	20230605	165000	537772840	9110	9110	9110	9110	0
163	20230605	164900	537772840	9110	9110	9110	9110	0
164	20230605	164800	537772840	9110	9110	9110	9110	0
165	20230605	164700	537772840	9110	9110	9110	9110	0
166	20230605	164600	537772840	9110	9110	9110	9110	0
167	20230605	164500	537772840	9110	9110	9110	9110	0
168	20230605	164400	537772840	9110	9110	9110	9110	0
169	20230605	164300	537772840	9110	9110	9110	9110	0
170	20230605	164200	537772840	9110	9110	9110	9110	0
171	20230605	164100	537772840	9110	9110	9110	9110	0
172	20230605	164000	537772840	9110	9110	9110	9110	0
173	20230605	163900	537772840	9110	9110	9110	9110	0
174	20230605	163800	537772840	9110	9110	9110	9110	0
175	20230605	163700	537772840	9110	9110	9110	9110	0
176	20230605	163600	537772840	9110	9110	9110	9110	0
177	20230605	163500	537772840	9110	9110	9110	9110	0
178	20230605	163400	537772840	9110	9110	9110	9110	0
179	20230605	163300	537772840	9110	9110	9110	9110	0
180	20230605	163200	537772840	9110	9110	9110	9110	0
181	20230605	163100	537772840	9110	9110	9110	9110	0
182	20230605	163000	537772840	9110	9110	9110	9110	1227
183	20230605	162900	537772840	9110	9110	9110	9110	0
184	20230605	162800	537772840	9110	9110	9110	9110	0
185	20230605	162700	537772840	9110	9110	9110	9110	0
186	20230605	162600	537772840	9110	9110	9110	9110	0
187	20230605	162500	537772840	9110	9110	9110	9110	0
188	20230605	162400	537772840	9110	9110	9110	9110	0
189	20230605	162300	537772840	9110	9110	9110	9110	0
190	20230605	162200	537772840	9110	9110	9110	9110	0
191	20230605	162100	537772840	9110	9110	9110	9110	0
192	20230605	162000	537772840	9110	9110	9110	9110	0
193	20230605	161900	537772840	9110	9110	9110	9110	0
194	20230605	161800	537772840	9110	9110	9110	9110	0
195	20230605	161700	537772840	9110	9110	9110	9110	0
196	20230605	161600	537772840	9110	9110	9110	9110	0
197	20230605	161500	537772840	9110	9110	9110	9110	0
198	20230605	161400	537772840	9110	9110	9110	9110	0
199	20230605	161300	537772840	9110	9110	9110	9110	0
200	20230605	161200	537772840	9110	9110	9110	9110	0
201	20230605	161100	537772840	9110	9110	9110	9110	0
202	20230605	161000	537772840	9110	9110	9110	9110	0
203	20230605	160900	537772840	9110	9110	9110	9110	0
204	20230605	160800	537772840	9110	9110	9110	9110	0
205	20230605	160700	537772840	9110	9110	9110	9110	0
206	20230605	160600	537772840	9110	9110	9110	9110	0
207	20230605	160500	537772840	9110	9110	9110	9110	0
208	20230605	160400	537772840	9110	9110	9110	9110	0
209	20230605	160300	537772840	9110	9110	9110	9110	0
210	20230605	160200	537772840	9110	9110	9110	9110	0
211	20230605	160100	537772840	9110	9110	9110	9110	0
212	20230605	160000	537772840	9110	9110	9110	9110	1227
213	20230605	155900	537772840	9110	9110	9110	9110	0
214	20230605	155800	537772840	9110	9110	9110	9110	0
215	20230605	155700	537772840	9110	9110	9110	9110	0
216	20230605	155600	537772840	9110	9110	9110	9110	0
217	20230605	155500	537772840	9110	9110	9110	9110	0
218	20230605	155400	537772840	9110	9110	9110	9110	0
219	20230605	155300	537772840	9110	9110	9110	9110	0
220	20230605	155200	537772840	9110	9110	9110	9110	0
221	20230605	155100	537772840	9110	9110	9110	9110	0
222	20230605	155000	537772840	9110	9110	9110	9110	0
223	20230605	154900	537772840	9110	9110	9110	9110	0
224	20230605	154800	537772840	9110	9110	9110	9110	0
225	20230605	154700	537772840	9110	9110	9110	9110	0
226	20230605	154600	537772840	9110	9110	9110	9110	0
227	20230605	154500	537772840	9110	9110	9110	9110	0
228	20230605	154400	537772840	9110	9110	9110	9110	0
229	20230605	154300	537772840	9110	9110	9110	9110	0
230	20230605	154200	537772840	9110	9110	9110	9110	0
231	20230605	154100	537772840	9110	9110	9110	9110	0
232	20230605	154000	537772840	9110	9110	9110	9110	0
233	20230605	153900	537772840	9110	9110	9110	9110	0
234	20230605	153800	537772840	9110	9110	9110	9110	0
235	20230605	153700	537772840	9110	9110	9110	9110	0
236	20230605	153600	537772840	9110	9110	9110	9110	0
237	20230605	153500	537772840	9110	9110	9110	9110	0
238	20230605	153400	537772840	9110	9110	9110	9110	0
239	20230605	153300	537772840	9110	9110	9110	9110	0
240	20230605	153200	537772840	9110	9110	9110	9110	0
241	20230605	153100	537772840	9110	9110	9110	9110	0
242	20230605	153000	537772840	9110	9110	9110	9110	2454
243	20230605	152900	526594870	9120	9120	9120	9120	0
244	20230605	152800	526594870	9120	9120	9120	9120	0
245	20230605	152700	526594870	9120	9120	9120	9120	0
246	20230605	152600	526594870	9120	9120	9120	9120	0
247	20230605	152500	526594870	9120	9120	9120	9120	0
248	20230605	152400	526594870	9120	9120	9120	9120	0
249	20230605	152300	526594870	9120	9120	9120	9120	0
250	20230605	152200	526594870	9120	9120	9120	9120	0
251	20230605	152100	526594870	9120	9120	9120	9120	0
252	20230605	152000	526594870	9120	9120	9120	9120	0
253	20230605	151900	526594870	9120	9130	9130	9120	20
254	20230605	151800	526412370	9130	9130	9130	9130	81
255	20230605	151700	525672840	9130	9130	9130	9130	0
256	20230605	151600	525672840	9130	9130	9130	9130	44
257	20230605	151500	525271120	9120	9140	9140	9120	117
258	20230605	151400	524202890	9140	9140	9140	9140	52
259	20230605	151300	523727610	9140	9140	9140	9140	0
260	20230605	151200	523727610	9140	9140	9140	9140	42
261	20230605	151100	523343730	9140	9140	9140	9140	9
262	20230605	151000	523261470	9130	9130	9130	9130	40
263	20230605	150900	522896270	9130	9130	9130	9130	9
264	20230605	150800	522814100	9120	9120	9120	9120	30
265	20230605	150700	522540500	9130	9130	9130	9130	43
266	20230605	150600	522147910	9130	9130	9130	9130	9
267	20230605	150500	522065740	9140	9140	9140	9140	0
268	20230605	150400	522065740	9140	9140	9140	9100	109
269	20230605	150300	521072510	9140	9140	9140	9140	37
270	20230605	150200	520734330	9140	9140	9140	9140	0
271	20230605	150100	520734330	9140	9140	9140	9140	51
272	20230605	150000	520268190	9140	9140	9140	9140	2
273	20230605	145900	520249910	9140	9140	9140	9140	48
274	20230605	145800	519811190	9140	9140	9140	9140	0
275	20230605	145700	519811190	9140	9140	9140	9140	48
276	20230605	145600	519372470	9140	9140	9140	9140	9
277	20230605	145500	519290210	9140	9140	9140	9140	37
278	20230605	145400	518952030	9140	9140	9140	9140	0
279	20230605	145300	518952030	9140	9140	9140	9140	49
280	20230605	145200	518504170	9140	9140	9140	9140	25
281	20230605	145100	518275670	9140	9140	9140	9140	34
282	20230605	145000	517964910	9140	9140	9140	9140	10
283	20230605	144900	517873510	9140	9140	9140	9140	40
284	20230605	144800	517507910	9140	9140	9140	9140	10
285	20230605	144700	517416510	9100	9100	9100	9100	359
286	20230605	144600	514149610	9140	9140	9140	9140	9
287	20230605	144500	514067350	9140	9140	9140	9140	1
288	20230605	144400	514058210	9090	9130	9130	9090	119
289	20230605	144300	512974550	9130	9130	9130	9130	9
290	20230605	144200	512892380	9130	9130	9130	9130	53
291	20230605	144100	512408490	9130	9130	9130	9130	0
292	20230605	144000	512408490	9130	9130	9130	9130	9
293	20230605	143900	512326320	9130	9130	9130	9130	0
294	20230605	143800	512326320	9130	9130	9130	9130	8
295	20230605	143700	512253280	9130	9130	9130	9130	5
296	20230605	143600	512207630	9130	9130	9130	9130	0
297	20230605	143500	512207630	9130	9130	9130	9110	329
298	20230605	143400	509204700	9130	9130	9130	9130	2
299	20230605	143300	509186440	9120	9110	9120	9110	697
300	20230605	143200	502830450	9110	9110	9110	9110	0
301	20230605	143100	502830450	9110	9110	9110	9110	0
302	20230605	143000	502830450	9110	9080	9110	9070	155
303	20230605	142900	501423280	9080	9080	9080	9080	4
304	20230605	142800	501386960	9080	9110	9110	9080	154
305	20230605	142700	499988400	9070	9070	9070	9070	147
306	20230605	142600	498655110	9070	9070	9070	9070	0
307	20230605	142500	498655110	9070	9110	9110	9070	159
308	20230605	142400	497212620	9070	9070	9070	9070	0
309	20230605	142300	497212620	9070	9070	9070	9070	1
310	20230605	142200	497203550	9100	9090	9100	9090	675
311	20230605	142100	491062230	9090	9080	9090	9060	6070
312	20230605	142000	435999260	9080	9110	9120	9080	6888
313	20230605	141900	373408710	9100	9100	9100	9100	119
314	20230605	141800	372325810	9100	9100	9100	9100	2
315	20230605	141700	372307610	9120	9120	9120	9120	13
316	20230605	141600	372189050	9100	9110	9110	9100	232
317	20230605	141500	370077730	9100	9110	9110	9100	127
318	20230605	141400	368921950	9100	9100	9100	9100	2
319	20230605	141300	368903750	9120	9120	9120	9120	0
320	20230605	141200	368903750	9120	9110	9120	9110	171
321	20230605	141100	367345410	9100	9100	9100	9100	2
322	20230605	141000	367327210	9110	9110	9110	9110	119
323	20230605	140900	366243120	9120	9100	9120	9100	539
324	20230605	140800	361333940	9110	9110	9110	9110	0
325	20230605	140700	361333940	9110	9100	9110	9100	122
326	20230605	140600	360222550	9100	9100	9100	9100	0
327	20230605	140500	360222550	9100	9110	9110	9100	4
328	20230605	140400	360186140	9120	9110	9120	9110	119
329	20230605	140300	359102040	9110	9110	9110	9110	119
330	20230605	140200	358017950	9100	9120	9120	9100	11
331	20230605	140100	357917680	9110	9100	9110	9100	224
332	20230605	140000	355878100	9100	9100	9110	9100	238
333	20230605	135900	353711110	9120	9120	9120	9120	9
334	20230605	135800	353629030	9120	9120	9120	9120	7
335	20230605	135700	353565190	9120	9120	9120	9120	6
336	20230605	135600	353510470	9100	9100	9100	9100	0
337	20230605	135500	353510470	9100	9100	9120	9100	342
338	20230605	135400	350395020	9120	9120	9120	9120	9
339	20230605	135300	350312940	9100	9100	9100	9100	2
340	20230605	135200	350294740	9140	9140	9140	9140	37
341	20230605	135100	349956560	9140	9100	9140	9080	2443
342	20230605	135000	327740240	9110	9110	9110	9110	119
343	20230605	134900	326656150	9100	9110	9110	9100	121
344	20230605	134800	325555020	9100	9100	9100	9100	0
345	20230605	134700	325555020	9100	9100	9100	9100	0
346	20230605	134600	325555020	9100	9100	9100	9100	1
347	20230605	134500	325545920	9110	9100	9110	9100	238
348	20230605	134400	323378930	9100	9110	9110	9100	120
349	20230605	134300	322285750	9100	9100	9100	9100	119
350	20230605	134200	321202850	9100	9100	9100	9100	2
351	20230605	134100	321184650	9140	9140	9140	9140	0
352	20230605	134000	321184650	9140	9110	9140	9110	112
353	20230605	133900	320161080	9110	9110	9110	9100	482
354	20230605	133800	315771240	9100	9100	9100	9100	0
355	20230605	133700	315771240	9100	9100	9100	9100	121
356	20230605	133600	314670140	9100	9100	9100	9100	118
357	20230605	133500	313596340	9100	9110	9110	9100	228
358	20230605	133400	311519280	9110	9110	9110	9110	125
359	20230605	133300	310380530	9120	9110	9120	9110	159
360	20230605	133200	308931660	9120	9110	9120	9110	304
361	20230605	133100	306161780	9120	9110	9120	9110	104
362	20230605	133000	305213330	9120	9120	9120	9110	163
363	20230605	132900	303727960	9120	9120	9120	9120	3
364	20230605	132800	303700600	9110	9110	9110	9110	1
365	20230605	132700	303691490	9110	9110	9110	9110	238
366	20230605	132600	301523310	9110	9110	9110	9110	2
367	20230605	132500	301505090	9110	9110	9110	9110	236
368	20230605	132400	299355130	9110	9130	9130	9110	4
369	20230605	132300	299318670	9100	9100	9100	9100	0
370	20230605	132200	299318670	9100	9100	9100	9100	3
371	20230605	132100	299291370	9110	9100	9110	9100	236
372	20230605	132000	297142590	9110	9110	9110	9110	119
373	20230605	131900	296058500	9100	9100	9100	9100	119
374	20230605	131800	294975600	9130	9130	9130	9130	1
375	20230605	131700	294966470	9100	9100	9100	9100	3
376	20230605	131600	294939170	9100	9100	9100	9100	0
377	20230605	131500	294939170	9100	9100	9100	9100	229
378	20230605	131400	292855270	9110	9100	9110	9100	245
379	20230605	131300	290625670	9100	9100	9100	9100	0
380	20230605	131200	290625670	9100	9100	9100	9100	122
381	20230605	131100	289515470	9120	9130	9130	9120	2
382	20230605	131000	289497220	9100	9100	9100	9100	1
383	20230605	130900	289488120	9110	9110	9110	9110	228
384	20230605	130800	287411040	9090	9100	9110	9090	123
385	20230605	130700	286291760	9100	9100	9100	9100	118
386	20230605	130600	285217960	9090	9090	9090	9090	1
387	20230605	130500	285208870	9100	9100	9100	9100	119
388	20230605	130400	284125970	9110	9110	9110	9110	1
389	20230605	130300	284116860	9090	9100	9100	9090	120
390	20230605	130200	283024880	9100	9100	9100	9100	119
391	20230605	130100	281941980	9090	9090	9090	9090	2
392	20230605	130000	281923800	9100	9090	9100	9090	222
393	20230605	125900	279903610	9090	9100	9100	9090	20
394	20230605	125800	279721650	9100	9100	9100	9100	84
395	20230605	125700	278957250	9090	9090	9090	9090	121
396	20230605	125600	277857360	9100	9100	9100	9100	34
397	20230605	125500	277547960	9110	9100	9110	9100	160
398	20230605	125400	276091550	9090	9090	9090	9090	3
399	20230605	125300	276064280	9090	9090	9090	9090	181
400	20230605	125200	274418990	9100	9090	9100	9090	102
401	20230605	125100	273491410	9090	9090	9090	9090	120
402	20230605	125000	272400610	9090	9100	9100	9090	19
403	20230605	124900	272227740	9100	9100	9100	9100	1
404	20230605	124800	272218640	9090	9090	9090	9090	119
405	20230605	124700	271136930	9090	9090	9090	9090	238
406	20230605	124600	268973510	9090	9090	9090	9090	0
407	20230605	124500	268973510	9090	9090	9090	9090	124
408	20230605	124400	267846350	9090	9090	9090	9090	0
409	20230605	124300	267846350	9090	9090	9100	9090	238
410	20230605	124200	265681750	9090	9090	9090	9090	33
411	20230605	124100	265381780	9090	9090	9090	9090	41
412	20230605	124000	265009090	9090	9090	9090	9090	12
413	20230605	123900	264900010	9080	9090	9090	9080	227
414	20230605	123800	262836590	9090	9090	9090	9090	119
415	20230605	123700	261754880	9090	9090	9090	9090	0
416	20230605	123600	261754880	9090	9090	9090	9090	38
417	20230605	123500	261409460	9090	9080	9090	9080	119
418	20230605	123400	260328930	9090	9090	9090	9090	256
419	20230605	123300	258001890	9090	9080	9090	9080	355
420	20230605	123200	254777310	9080	9080	9080	9080	3
421	20230605	123100	254750070	9100	9090	9100	9090	878
422	20230605	123000	246769040	9090	9090	9090	9090	0
423	20230605	122900	246769040	9090	9090	9100	9090	130
424	20230605	122800	245587250	9090	9090	9090	9090	1
425	20230605	122700	245578160	9090	9080	9100	9080	410
426	20230605	122600	241849590	9080	9080	9080	9080	42
427	20230605	122500	241468230	9100	9080	9100	9080	3
428	20230605	122400	241440960	9090	9090	9090	9090	218
429	20230605	122300	239459340	9090	9090	9090	9090	68
430	20230605	122200	238841220	9090	9090	9090	9090	1
431	20230605	122100	238832130	9090	9100	9100	9090	190
432	20230605	122000	237104320	9090	9100	9100	9090	3
433	20230605	121900	237077040	9090	9090	9090	9090	0
434	20230605	121800	237077040	9090	9090	9100	9090	279
435	20230605	121700	234540540	9090	9090	9090	9090	113
436	20230605	121600	233513370	9080	9080	9090	9080	9
437	20230605	121500	233431580	9100	9090	9100	9090	212
438	20230605	121400	231504110	9090	9080	9090	9080	266
439	20230605	121300	229088580	9080	9080	9080	9080	1
440	20230605	121200	229079500	9080	9080	9080	9080	0
441	20230605	121100	229079500	9080	9090	9090	9080	14
442	20230605	121000	228952250	9090	9090	9090	9080	16
443	20230605	120900	228806820	9080	9080	9080	9080	239
444	20230605	120800	226636700	9090	9090	9090	9090	96
445	20230605	120700	225764060	9090	9090	9090	9090	1203
446	20230605	120600	214828790	9100	9090	9100	9090	464
447	20230605	120500	210609890	9090	9090	9090	9090	119
448	20230605	120400	209528180	9090	9100	9100	9090	9
449	20230605	120300	209446320	9100	9100	9100	9100	0
450	20230605	120200	209446320	9100	9090	9100	9090	239
451	20230605	120100	207272620	9090	9090	9090	9090	0
452	20230605	120000	207272620	9090	9100	9100	9090	70
453	20230605	115900	206635640	9090	9090	9100	9090	203
454	20230605	115800	204789940	9090	9100	9100	9090	9
455	20230605	115700	204708060	9100	9100	9100	9100	0
456	20230605	115600	204708060	9100	9090	9100	9090	238
457	20230605	115500	202543460	9090	9090	9090	9090	3
458	20230605	115400	202516190	9100	9100	9100	9100	79
459	20230605	115300	201797290	9090	9090	9100	9090	162
460	20230605	115200	200324310	9090	9090	9090	9090	0
461	20230605	115100	200324310	9090	9090	9090	9090	3
462	20230605	115000	200297040	9100	9090	9110	9090	283
463	20230605	114900	197723690	9090	9090	9090	9090	122
464	20230605	114800	196614710	9090	9090	9090	9090	0
465	20230605	114700	196614710	9090	9090	9090	9090	1
466	20230605	114600	196605620	9090	9090	9110	9090	715
467	20230605	114500	190105320	9100	9100	9100	9100	25
468	20230605	114400	189877820	9090	9090	9090	9090	3
469	20230605	114300	189850550	9110	9090	9110	9090	260
470	20230605	114200	187486310	9090	9090	9090	9090	3
471	20230605	114100	187459040	9090	9090	9090	9090	120
472	20230605	114000	186368240	9100	9100	9100	9100	21
473	20230605	113900	186177140	9100	9090	9100	9090	120
474	20230605	113800	185085150	9090	9090	9090	9090	119
475	20230605	113700	184003440	9090	9110	9110	9090	306
476	20230605	113600	181218190	9110	9110	9110	9110	0
477	20230605	113500	181218190	9110	9110	9110	9110	2
478	20230605	113400	181199970	9120	9120	9120	9120	3
479	20230605	113300	181172610	9110	9110	9110	9110	3
480	20230605	113200	181145280	9100	9100	9100	9100	236
481	20230605	113100	178997680	9100	9100	9100	9100	349
482	20230605	113000	175821780	9100	9100	9100	9100	1
483	20230605	112900	175812680	9110	9110	9110	9110	8
484	20230605	112800	175739800	9110	9110	9110	9110	2
485	20230605	112700	175721580	9100	9100	9100	9100	0
486	20230605	112600	175721580	9100	9110	9110	9100	73
487	20230605	112500	175056580	9110	9100	9110	9100	285
488	20230605	112400	172462590	9100	9100	9100	9100	3
489	20230605	112300	172435290	9100	9100	9100	9100	0
490	20230605	112200	172435290	9100	9100	9100	9100	0
491	20230605	112100	172435290	9100	9100	9100	9100	1
492	20230605	112000	172426190	9140	9100	9140	9100	199
493	20230605	111900	170613690	9110	9100	9110	9100	159
494	20230605	111800	169166410	9100	9100	9100	9100	129
495	20230605	111700	167992510	9110	9100	9110	9100	160
496	20230605	111600	166536100	9110	9110	9110	9110	238
497	20230605	111500	164367920	9110	9110	9110	9110	3
498	20230605	111400	164340590	9120	9120	9120	9120	3
499	20230605	111300	164313230	9120	9120	9120	9120	1
500	20230605	111200	164304110	9110	9110	9110	9110	3
501	20230605	111100	164276780	9160	9110	9160	9100	270
502	20230605	111000	161816840	9110	9100	9110	9100	143
503	20230605	110900	160515320	9100	9100	9100	9100	42
504	20230605	110800	160133120	9100	9100	9100	9100	2
505	20230605	110700	160114920	9120	9110	9120	9110	161
506	20230605	110600	158647780	9100	9110	9110	9100	200
507	20230605	110500	156826590	9100	9100	9100	9100	0
508	20230605	110400	156826590	9100	9110	9110	9100	1118
509	20230605	110300	146647240	9110	9120	9120	9110	9
510	20230605	110200	146565170	9110	9110	9110	9110	119
511	20230605	110100	145481080	9120	9110	9120	9100	244
512	20230605	110000	143260630	9100	9100	9100	9100	0
513	20230605	105900	143260630	9100	9100	9110	9100	187
514	20230605	105800	141558920	9110	9110	9110	9110	52
515	20230605	105700	141085200	9110	9110	9110	9110	0
516	20230605	105600	141085200	9110	9120	9120	9110	581
517	20230605	105500	135787680	9110	9140	9140	9110	124
518	20230605	105400	134656980	9110	9110	9110	9110	150
519	20230605	105300	133290480	9100	9110	9110	9100	405
520	20230605	105200	129603300	9110	9110	9110	9110	3
521	20230605	105100	129575970	9110	9110	9110	9110	0
522	20230605	105000	129575970	9110	9110	9110	9110	1
523	20230605	104900	129566860	9120	9110	9120	9110	134
524	20230605	104800	128345960	9110	9120	9120	9110	106
525	20230605	104700	127379270	9120	9120	9120	9120	2
526	20230605	104600	127361030	9160	9160	9160	9160	0
527	20230605	104500	127361030	9160	9160	9160	9160	0
528	20230605	104400	127361030	9160	9160	9160	9160	0
529	20230605	104300	127361030	9160	9130	9160	9130	670
530	20230605	104200	121234770	9120	9120	9120	9120	430
531	20230605	104100	117313170	9120	9120	9120	9120	0
532	20230605	104000	117313170	9120	9120	9120	9120	0
533	20230605	103900	117313170	9120	9120	9120	9120	0
534	20230605	103800	117313170	9120	9120	9120	9120	10
535	20230605	103700	117221970	9120	9120	9120	9120	0
536	20230605	103600	117221970	9120	9120	9120	9120	190
537	20230605	103500	115489170	9120	9120	9120	9120	50
538	20230605	103400	115033170	9130	9130	9130	9130	1
539	20230605	103300	115024040	9130	9130	9130	9130	0
540	20230605	103200	115024040	9130	9130	9130	9130	0
541	20230605	103100	115024040	9130	9130	9130	9130	0
542	20230605	103000	115024040	9130	9130	9130	9130	0
543	20230605	102900	115024040	9130	9130	9130	9130	0
544	20230605	102800	115024040	9130	9140	9140	9130	15
545	20230605	102700	114886980	9140	9140	9140	9140	0
546	20230605	102600	114886980	9140	9140	9140	9140	0
547	20230605	102500	114886980	9140	9140	9140	9140	0
548	20230605	102400	114886980	9140	9140	9140	9140	0
549	20230605	102300	114886980	9140	9140	9140	9140	0
550	20230605	102200	114886980	9140	9140	9140	9140	1
551	20230605	102100	114877840	9130	9130	9130	9130	0
552	20230605	102000	114877840	9130	9130	9130	9130	0
553	20230605	101900	114877840	9130	9120	9130	9120	3286
554	20230605	101800	84881020	9110	9110	9110	9110	0
555	20230605	101700	84881020	9110	9110	9110	9110	46
556	20230605	101600	84461960	9110	9110	9110	9110	2
557	20230605	101500	84443740	9110	9110	9110	9110	0
558	20230605	101400	84443740	9110	9110	9110	9110	11
559	20230605	101300	84343530	9110	9110	9110	9110	0
560	20230605	101200	84343530	9110	9110	9110	9110	38
561	20230605	101100	83997350	9110	9110	9110	9110	0
562	20230605	101000	83997350	9110	9100	9110	9100	145
563	20230605	100900	82677750	9100	9110	9110	9100	66
564	20230605	100800	82077140	9110	9110	9110	9110	10
565	20230605	100700	81986040	9110	9110	9110	9110	0
566	20230605	100600	81986040	9110	9110	9110	9110	1071
567	20230605	100500	72229230	9110	9110	9110	9110	0
568	20230605	100400	72229230	9110	9110	9110	9110	45
569	20230605	100300	71819280	9120	9120	9120	9120	10
570	20230605	100200	71728080	9120	9120	9120	9120	0
571	20230605	100100	71728080	9120	9120	9120	9120	0
572	20230605	100000	71728080	9120	9120	9120	9120	0
573	20230605	095900	71728080	9120	9120	9120	9120	15
574	20230605	095800	71591280	9120	9120	9120	9120	5
575	20230605	095700	71545680	9120	9120	9120	9120	0
576	20230605	095600	71545680	9120	9120	9120	9120	7
577	20230605	095500	71481840	9120	9120	9120	9120	2
578	20230605	095400	71463600	9120	9120	9120	9120	25
579	20230605	095300	71235600	9120	9120	9120	9120	0
580	20230605	095200	71235600	9120	9120	9120	9120	0
581	20230605	095100	71235600	9120	9120	9120	9120	36
582	20230605	095000	70907280	9130	9130	9130	9130	0
583	20230605	094900	70907280	9130	9130	9130	9130	0
584	20230605	094800	70907280	9130	9130	9130	9130	1
585	20230605	094700	70898150	9130	9130	9130	9130	2
586	20230605	094600	70879890	9110	9110	9110	9110	1
587	20230605	094500	70870780	9110	9110	9110	9110	0
588	20230605	094400	70870780	9110	9110	9110	9110	0
589	20230605	094300	70870780	9110	9110	9110	9110	0
590	20230605	094200	70870780	9110	9110	9110	9110	0
591	20230605	094100	70870780	9110	9110	9110	9110	15
592	20230605	094000	70734130	9100	9100	9100	9100	0
593	20230605	093900	70734130	9100	9100	9100	9100	11
594	20230605	093800	70634030	9100	9100	9100	9100	100
595	20230605	093700	69724030	9130	9130	9130	9130	0
596	20230605	093600	69724030	9130	9130	9130	9130	0
597	20230605	093500	69724030	9130	9130	9130	9130	1
598	20230605	093400	69714900	9070	9100	9100	9070	500
599	20230605	093300	65175100	9120	9120	9120	9120	3
600	20230605	093200	65147740	9090	9090	9090	9090	0
601	20230605	093100	65147740	9090	9090	9090	9090	0
602	20230605	093000	65147740	9090	9090	9090	9090	100
603	20230605	092900	64238740	9130	9130	9130	9130	0
604	20230605	092800	64238740	9130	9130	9130	9130	0
605	20230605	092700	64238740	9130	9130	9130	9130	0
606	20230605	092600	64238740	9130	9130	9130	9130	1
607	20230605	092500	64229610	9110	9110	9110	9110	3
608	20230605	092400	64202280	9090	9120	9120	9090	79
609	20230605	092300	63482420	9150	9140	9150	9140	12
610	20230605	092200	63372720	9150	9150	9150	9150	0
611	20230605	092100	63372720	9150	9150	9150	9150	1
612	20230605	092000	63363570	9140	9140	9140	9140	82
613	20230605	091900	62614090	9150	9150	9150	9150	7
614	20230605	091800	62550040	9150	9150	9150	9150	0
615	20230605	091700	62550040	9150	9150	9150	9150	0
616	20230605	091600	62550040	9150	9150	9150	9150	50
617	20230605	091500	62092540	9150	9150	9150	9150	1
618	20230605	091400	62083390	9100	9110	9110	9100	1889
619	20230605	091300	44889810	9150	9120	9150	9110	1853
620	20230605	091200	28006740	9170	9170	9170	9170	0
621	20230605	091100	28006740	9170	9170	9170	9170	0
622	20230605	091000	28006740	9170	9170	9170	9170	0
623	20230605	090900	28006740	9170	9170	9170	9170	0
624	20230605	090800	28006740	9170	9170	9170	9170	0
625	20230605	090700	28006740	9170	9170	9170	9170	0
626	20230605	090600	28006740	9170	9190	9190	9170	45
627	20230605	090500	27594050	9200	9110	9200	9110	2132
628	20230605	090400	8146650	9110	9110	9110	9110	6
629	20230605	090300	8091990	9110	9110	9110	9090	859
630	20230605	090200	282720	9120	9120	9120	9120	5
631	20230605	090100	237120	9120	9120	9120	9120	10
632	20230605	090000	145920	9120	9120	9120	9120	16