KissMeData/089470/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192000	156095590	5030	5030	5030	5030	1929
3	20230605	191900	156095590	5030	5030	5030	5030	0
4	20230605	191800	156095590	5030	5030	5030	5030	0
5	20230605	191700	156095590	5030	5030	5030	5030	0
6	20230605	191600	156095590	5030	5030	5030	5030	0
7	20230605	191500	156095590	5030	5030	5030	5030	0
8	20230605	191400	156095590	5030	5030	5030	5030	0
9	20230605	191300	156095590	5030	5030	5030	5030	0
10	20230605	191200	156095590	5030	5030	5030	5030	0
11	20230605	191100	156095590	5030	5030	5030	5030	0
12	20230605	191000	156095590	5030	5030	5030	5030	0
13	20230605	190900	156095590	5030	5030	5030	5030	0
14	20230605	190800	156095590	5030	5030	5030	5030	0
15	20230605	190700	156095590	5030	5030	5030	5030	0
16	20230605	190600	156095590	5030	5030	5030	5030	0
17	20230605	190500	156095590	5030	5030	5030	5030	0
18	20230605	190400	156095590	5030	5030	5030	5030	0
19	20230605	190300	156095590	5030	5030	5030	5030	0
20	20230605	190200	156095590	5030	5030	5030	5030	0
21	20230605	190100	156095590	5030	5030	5030	5030	0
22	20230605	190000	156095590	5030	5030	5030	5030	0
23	20230605	185900	156095590	5030	5030	5030	5030	0
24	20230605	185800	156095590	5030	5030	5030	5030	0
25	20230605	185700	156095590	5030	5030	5030	5030	0
26	20230605	185600	156095590	5030	5030	5030	5030	0
27	20230605	185500	156095590	5030	5030	5030	5030	0
28	20230605	185400	156095590	5030	5030	5030	5030	0
29	20230605	185300	156095590	5030	5030	5030	5030	0
30	20230605	185200	156095590	5030	5030	5030	5030	0
31	20230605	185100	156095590	5030	5030	5030	5030	0
32	20230605	185000	156095590	5030	5030	5030	5030	1929
33	20230605	184900	156095590	5030	5030	5030	5030	0
34	20230605	184800	156095590	5030	5030	5030	5030	0
35	20230605	184700	156095590	5030	5030	5030	5030	0
36	20230605	184600	156095590	5030	5030	5030	5030	0
37	20230605	184500	156095590	5030	5030	5030	5030	0
38	20230605	184400	156095590	5030	5030	5030	5030	0
39	20230605	184300	156095590	5030	5030	5030	5030	0
40	20230605	184200	156095590	5030	5030	5030	5030	0
41	20230605	184100	156095590	5030	5030	5030	5030	0
42	20230605	184000	156095590	5030	5030	5030	5030	0
43	20230605	183900	156095590	5030	5030	5030	5030	0
44	20230605	183800	156095590	5030	5030	5030	5030	0
45	20230605	183700	156095590	5030	5030	5030	5030	0
46	20230605	183600	156095590	5030	5030	5030	5030	0
47	20230605	183500	156095590	5030	5030	5030	5030	0
48	20230605	183400	156095590	5030	5030	5030	5030	0
49	20230605	183300	156095590	5030	5030	5030	5030	0
50	20230605	183200	156095590	5030	5030	5030	5030	0
51	20230605	183100	156095590	5030	5030	5030	5030	0
52	20230605	183000	156095590	5030	5030	5030	5030	0
53	20230605	182900	156095590	5030	5030	5030	5030	0
54	20230605	182800	156095590	5030	5030	5030	5030	0
55	20230605	182700	156095590	5030	5030	5030	5030	0
56	20230605	182600	156095590	5030	5030	5030	5030	0
57	20230605	182500	156095590	5030	5030	5030	5030	0
58	20230605	182400	156095590	5030	5030	5030	5030	0
59	20230605	182300	156095590	5030	5030	5030	5030	0
60	20230605	182200	156095590	5030	5030	5030	5030	0
61	20230605	182100	156095590	5030	5030	5030	5030	0
62	20230605	182000	156095590	5030	5030	5030	5030	1929
63	20230605	181900	156095590	5030	5030	5030	5030	0
64	20230605	181800	156095590	5030	5030	5030	5030	0
65	20230605	181700	156095590	5030	5030	5030	5030	0
66	20230605	181600	156095590	5030	5030	5030	5030	0
67	20230605	181500	156095590	5030	5030	5030	5030	0
68	20230605	181400	156095590	5030	5030	5030	5030	0
69	20230605	181300	156095590	5030	5030	5030	5030	0
70	20230605	181200	156095590	5030	5030	5030	5030	0
71	20230605	181100	156095590	5030	5030	5030	5030	0
72	20230605	181000	156095590	5030	5030	5030	5030	0
73	20230605	180900	156095590	5030	5030	5030	5030	0
74	20230605	180800	156095590	5030	5030	5030	5030	0
75	20230605	180700	156095590	5030	5030	5030	5030	0
76	20230605	180600	156095590	5030	5030	5030	5030	0
77	20230605	180500	156095590	5030	5030	5030	5030	0
78	20230605	180400	156095590	5030	5030	5030	5030	0
79	20230605	180300	156095590	5030	5030	5030	5030	0
80	20230605	180200	156095590	5030	5030	5030	5030	0
81	20230605	180100	156095590	5030	5030	5030	5030	0
82	20230605	180000	156095590	5030	5030	5030	5030	0
83	20230605	175900	156095590	5030	5030	5030	5030	0
84	20230605	175800	156095590	5030	5030	5030	5030	0
85	20230605	175700	156095590	5030	5030	5030	5030	0
86	20230605	175600	156095590	5030	5030	5030	5030	0
87	20230605	175500	156095590	5030	5030	5030	5030	0
88	20230605	175400	156095590	5030	5030	5030	5030	0
89	20230605	175300	156095590	5030	5030	5030	5030	0
90	20230605	175200	156095590	5030	5030	5030	5030	0
91	20230605	175100	156095590	5030	5030	5030	5030	0
92	20230605	175000	156095590	5030	5030	5030	5030	1929
93	20230605	174900	156095590	5030	5030	5030	5030	0
94	20230605	174800	156095590	5030	5030	5030	5030	0
95	20230605	174700	156095590	5030	5030	5030	5030	0
96	20230605	174600	156095590	5030	5030	5030	5030	0
97	20230605	174500	156095590	5030	5030	5030	5030	0
98	20230605	174400	156095590	5030	5030	5030	5030	0
99	20230605	174300	156095590	5030	5030	5030	5030	0
100	20230605	174200	156095590	5030	5030	5030	5030	0
101	20230605	174100	156095590	5030	5030	5030	5030	0
102	20230605	174000	156095590	5030	5030	5030	5030	0
103	20230605	173900	156095590	5030	5030	5030	5030	0
104	20230605	173800	156095590	5030	5030	5030	5030	0
105	20230605	173700	156095590	5030	5030	5030	5030	0
106	20230605	173600	156095590	5030	5030	5030	5030	0
107	20230605	173500	156095590	5030	5030	5030	5030	0
108	20230605	173400	156095590	5030	5030	5030	5030	0
109	20230605	173300	156095590	5030	5030	5030	5030	0
110	20230605	173200	156095590	5030	5030	5030	5030	0
111	20230605	173100	156095590	5030	5030	5030	5030	0
112	20230605	173000	156095590	5030	5030	5030	5030	0
113	20230605	172900	156095590	5030	5030	5030	5030	0
114	20230605	172800	156095590	5030	5030	5030	5030	0
115	20230605	172700	156095590	5030	5030	5030	5030	0
116	20230605	172600	156095590	5030	5030	5030	5030	0
117	20230605	172500	156095590	5030	5030	5030	5030	0
118	20230605	172400	156095590	5030	5030	5030	5030	0
119	20230605	172300	156095590	5030	5030	5030	5030	0
120	20230605	172200	156095590	5030	5030	5030	5030	0
121	20230605	172100	156095590	5030	5030	5030	5030	0
122	20230605	172000	156095590	5030	5030	5030	5030	1929
123	20230605	171900	156095590	5030	5030	5030	5030	0
124	20230605	171800	156095590	5030	5030	5030	5030	0
125	20230605	171700	156095590	5030	5030	5030	5030	0
126	20230605	171600	156095590	5030	5030	5030	5030	0
127	20230605	171500	156095590	5030	5030	5030	5030	0
128	20230605	171400	156095590	5030	5030	5030	5030	0
129	20230605	171300	156095590	5030	5030	5030	5030	0
130	20230605	171200	156095590	5030	5030	5030	5030	0
131	20230605	171100	156095590	5030	5030	5030	5030	0
132	20230605	171000	156095590	5030	5030	5030	5030	0
133	20230605	170900	156095590	5030	5030	5030	5030	0
134	20230605	170800	156095590	5030	5030	5030	5030	0
135	20230605	170700	156095590	5030	5030	5030	5030	0
136	20230605	170600	156095590	5030	5030	5030	5030	0
137	20230605	170500	156095590	5030	5030	5030	5030	0
138	20230605	170400	156095590	5030	5030	5030	5030	0
139	20230605	170300	156095590	5030	5030	5030	5030	0
140	20230605	170200	156095590	5030	5030	5030	5030	0
141	20230605	170100	156095590	5030	5030	5030	5030	0
142	20230605	170000	156095590	5030	5030	5030	5030	0
143	20230605	165900	156095590	5030	5030	5030	5030	0
144	20230605	165800	156095590	5030	5030	5030	5030	0
145	20230605	165700	156095590	5030	5030	5030	5030	0
146	20230605	165600	156095590	5030	5030	5030	5030	0
147	20230605	165500	156095590	5030	5030	5030	5030	0
148	20230605	165400	156095590	5030	5030	5030	5030	0
149	20230605	165300	156095590	5030	5030	5030	5030	0
150	20230605	165200	156095590	5030	5030	5030	5030	0
151	20230605	165100	156095590	5030	5030	5030	5030	0
152	20230605	165000	156095590	5030	5030	5030	5030	1929
153	20230605	164900	156095590	5030	5030	5030	5030	0
154	20230605	164800	156095590	5030	5030	5030	5030	0
155	20230605	164700	156095590	5030	5030	5030	5030	0
156	20230605	164600	156095590	5030	5030	5030	5030	0
157	20230605	164500	156095590	5030	5030	5030	5030	0
158	20230605	164400	156095590	5030	5030	5030	5030	0
159	20230605	164300	156095590	5030	5030	5030	5030	0
160	20230605	164200	156095590	5030	5030	5030	5030	0
161	20230605	164100	156095590	5030	5030	5030	5030	0
162	20230605	164000	156095590	5030	5030	5030	5030	0
163	20230605	163900	156095590	5030	5030	5030	5030	0
164	20230605	163800	156095590	5030	5030	5030	5030	0
165	20230605	163700	156095590	5030	5030	5030	5030	0
166	20230605	163600	156095590	5030	5030	5030	5030	0
167	20230605	163500	156095590	5030	5030	5030	5030	0
168	20230605	163400	156095590	5030	5030	5030	5030	0
169	20230605	163300	156095590	5030	5030	5030	5030	0
170	20230605	163200	156095590	5030	5030	5030	5030	0
171	20230605	163100	156095590	5030	5030	5030	5030	0
172	20230605	163000	156095590	5030	5030	5030	5030	0
173	20230605	162900	156095590	5030	5030	5030	5030	0
174	20230605	162800	156095590	5030	5030	5030	5030	0
175	20230605	162700	156095590	5030	5030	5030	5030	0
176	20230605	162600	156095590	5030	5030	5030	5030	0
177	20230605	162500	156095590	5030	5030	5030	5030	0
178	20230605	162400	156095590	5030	5030	5030	5030	0
179	20230605	162300	156095590	5030	5030	5030	5030	0
180	20230605	162200	156095590	5030	5030	5030	5030	0
181	20230605	162100	156095590	5030	5030	5030	5030	0
182	20230605	162000	156095590	5030	5030	5030	5030	1929
183	20230605	161900	156095590	5030	5030	5030	5030	0
184	20230605	161800	156095590	5030	5030	5030	5030	0
185	20230605	161700	156095590	5030	5030	5030	5030	0
186	20230605	161600	156095590	5030	5030	5030	5030	0
187	20230605	161500	156095590	5030	5030	5030	5030	0
188	20230605	161400	156095590	5030	5030	5030	5030	0
189	20230605	161300	156095590	5030	5030	5030	5030	0
190	20230605	161200	156095590	5030	5030	5030	5030	0
191	20230605	161100	156095590	5030	5030	5030	5030	0
192	20230605	161000	156095590	5030	5030	5030	5030	0
193	20230605	160900	156095590	5030	5030	5030	5030	0
194	20230605	160800	156095590	5030	5030	5030	5030	0
195	20230605	160700	156095590	5030	5030	5030	5030	0
196	20230605	160600	156095590	5030	5030	5030	5030	0
197	20230605	160500	156095590	5030	5030	5030	5030	0
198	20230605	160400	156095590	5030	5030	5030	5030	0
199	20230605	160300	156095590	5030	5030	5030	5030	0
200	20230605	160200	156095590	5030	5030	5030	5030	0
201	20230605	160100	156095590	5030	5030	5030	5030	0
202	20230605	160000	156095590	5030	5030	5030	5030	0
203	20230605	155900	156095590	5030	5030	5030	5030	0
204	20230605	155800	156095590	5030	5030	5030	5030	0
205	20230605	155700	156095590	5030	5030	5030	5030	0
206	20230605	155600	156095590	5030	5030	5030	5030	0
207	20230605	155500	156095590	5030	5030	5030	5030	0
208	20230605	155400	156095590	5030	5030	5030	5030	0
209	20230605	155300	156095590	5030	5030	5030	5030	0
210	20230605	155200	156095590	5030	5030	5030	5030	0
211	20230605	155100	156095590	5030	5030	5030	5030	0
212	20230605	155000	156095590	5030	5030	5030	5030	1929
213	20230605	154900	156095590	5030	5030	5030	5030	0
214	20230605	154800	156095590	5030	5030	5030	5030	0
215	20230605	154700	156095590	5030	5030	5030	5030	0
216	20230605	154600	156095590	5030	5030	5030	5030	0
217	20230605	154500	156095590	5030	5030	5030	5030	0
218	20230605	154400	156095590	5030	5030	5030	5030	0
219	20230605	154300	156095590	5030	5030	5030	5030	0
220	20230605	154200	156095590	5030	5030	5030	5030	0
221	20230605	154100	156095590	5030	5030	5030	5030	0
222	20230605	154000	156095590	5030	5030	5030	5030	0
223	20230605	153900	156095590	5030	5030	5030	5030	0
224	20230605	153800	156095590	5030	5030	5030	5030	0
225	20230605	153700	156095590	5030	5030	5030	5030	0
226	20230605	153600	156095590	5030	5030	5030	5030	0
227	20230605	153500	156095590	5030	5030	5030	5030	0
228	20230605	153400	156095590	5030	5030	5030	5030	0
229	20230605	153300	156095590	5030	5030	5030	5030	0
230	20230605	153200	156095590	5030	5030	5030	5030	0
231	20230605	153100	156095590	5030	5030	5030	5030	0
232	20230605	153000	156095590	5030	5030	5030	5030	1929
233	20230605	152900	146392720	5030	5030	5030	5030	0
234	20230605	152800	146392720	5030	5030	5030	5030	0
235	20230605	152700	146392720	5030	5030	5030	5030	0
236	20230605	152600	146392720	5030	5030	5030	5030	0
237	20230605	152500	146392720	5030	5030	5030	5030	0
238	20230605	152400	146392720	5030	5030	5030	5030	0
239	20230605	152300	146392720	5030	5030	5030	5030	0
240	20230605	152200	146392720	5030	5030	5030	5030	0
241	20230605	152100	146392720	5030	5030	5030	5030	0
242	20230605	152000	146392720	5030	5030	5030	5030	0
243	20230605	151900	146392720	5030	5030	5030	5030	30
244	20230605	151800	146241820	5030	5030	5030	5030	0
245	20230605	151700	146241820	5030	5030	5030	5030	18
246	20230605	151600	146151280	5030	5030	5030	5030	2
247	20230605	151500	146141220	5020	5010	5020	5010	9
248	20230605	151400	146096120	5030	5010	5030	5010	2
249	20230605	151300	146086080	5030	5020	5030	5020	288
250	20230605	151200	144640310	5020	5020	5020	5020	211
251	20230605	151100	143581090	5030	5020	5030	5020	300
252	20230605	151000	142075080	5020	5020	5020	5020	6
253	20230605	150900	142044960	5030	5030	5030	5020	3
254	20230605	150800	142029880	5020	5020	5030	5020	4
255	20230605	150700	142009780	5020	5020	5030	5020	3
256	20230605	150600	141994710	5020	5020	5030	5020	3
257	20230605	150500	141979640	5030	5020	5030	5020	7
258	20230605	150400	141944490	5030	5020	5030	5020	2
259	20230605	150300	141934440	5030	5020	5030	5020	5
260	20230605	150200	141909330	5020	5030	5030	5020	2
261	20230605	150100	141899280	5020	5020	5020	5020	4
262	20230605	150000	141879200	5020	5020	5030	5020	6
263	20230605	145900	141849060	5030	5030	5030	5030	0
264	20230605	145800	141849060	5030	5030	5030	5030	0
265	20230605	145700	141849060	5030	5030	5030	5030	4
266	20230605	145600	141828940	5030	5030	5030	5030	0
267	20230605	145500	141828940	5030	5030	5030	5030	0
268	20230605	145400	141828940	5030	5030	5030	5030	0
269	20230605	145300	141828940	5030	5030	5030	5030	102
270	20230605	145200	141315880	5040	5040	5040	5040	0
271	20230605	145100	141315880	5040	5040	5040	5040	0
272	20230605	145000	141315880	5040	5040	5040	5040	0
273	20230605	144900	141315880	5040	5040	5040	5040	0
274	20230605	144800	141315880	5040	5040	5040	5040	2
275	20230605	144700	141305800	5030	5020	5030	5020	145
276	20230605	144600	140576500	5020	5040	5040	5020	649
277	20230605	144500	137318160	5040	5040	5040	5040	0
278	20230605	144400	137318160	5040	5040	5040	5040	0
279	20230605	144300	137318160	5040	5040	5040	5040	0
280	20230605	144200	137318160	5040	5040	5040	5040	0
281	20230605	144100	137318160	5040	5040	5040	5040	0
282	20230605	144000	137318160	5040	5040	5040	5040	0
283	20230605	143900	137318160	5040	5040	5040	5040	0
284	20230605	143800	137318160	5040	5040	5040	5040	0
285	20230605	143700	137318160	5040	5040	5040	5040	0
286	20230605	143600	137318160	5040	5040	5040	5040	0
287	20230605	143500	137318160	5040	5040	5040	5040	0
288	20230605	143400	137318160	5040	5040	5040	5040	0
289	20230605	143300	137318160	5040	5040	5040	5040	0
290	20230605	143200	137318160	5040	5040	5040	5040	0
291	20230605	143100	137318160	5040	5040	5040	5040	0
292	20230605	143000	137318160	5040	5040	5040	5040	0
293	20230605	142900	137318160	5040	5040	5040	5040	0
294	20230605	142800	137318160	5040	5040	5040	5040	0
295	20230605	142700	137318160	5040	5040	5040	5040	0
296	20230605	142600	137318160	5040	5040	5040	5040	0
297	20230605	142500	137318160	5040	5040	5040	5040	0
298	20230605	142400	137318160	5040	5040	5040	5040	0
299	20230605	142300	137318160	5040	5040	5040	5040	1
300	20230605	142200	137313120	5040	5040	5040	5040	0
301	20230605	142100	137313120	5040	5040	5040	5040	2
302	20230605	142000	137303040	5040	5040	5040	5040	0
303	20230605	141900	137303040	5040	5040	5040	5040	0
304	20230605	141800	137303040	5040	5040	5040	5040	0
305	20230605	141700	137303040	5040	5040	5040	5040	0
306	20230605	141600	137303040	5040	5040	5040	5040	0
307	20230605	141500	137303040	5040	5040	5040	5040	0
308	20230605	141400	137303040	5040	5040	5040	5040	0
309	20230605	141300	137303040	5040	5040	5040	5040	0
310	20230605	141200	137303040	5040	5040	5040	5040	0
311	20230605	141100	137303040	5040	5040	5040	5040	0
312	20230605	141000	137303040	5040	5040	5040	5030	19
313	20230605	140900	137207450	5040	5040	5040	5040	0
314	20230605	140800	137207450	5040	5040	5040	5040	0
315	20230605	140700	137207450	5040	5040	5040	5040	0
316	20230605	140600	137207450	5040	5040	5040	5040	0
317	20230605	140500	137207450	5040	5040	5040	5040	0
318	20230605	140400	137207450	5040	5040	5040	5040	0
319	20230605	140300	137207450	5040	5040	5040	5040	1
320	20230605	140200	137202410	5040	5040	5040	5040	0
321	20230605	140100	137202410	5040	5040	5040	5040	0
322	20230605	140000	137202410	5040	5040	5040	5040	0
323	20230605	135900	137202410	5040	5040	5040	5040	0
324	20230605	135800	137202410	5040	5040	5040	5040	0
325	20230605	135700	137202410	5040	5040	5040	5040	0
326	20230605	135600	137202410	5040	5040	5040	5040	0
327	20230605	135500	137202410	5040	5040	5040	5040	3
328	20230605	135400	137187290	5040	5040	5040	5040	0
329	20230605	135300	137187290	5040	5040	5040	5040	1
330	20230605	135200	137182250	5040	5040	5040	5040	0
331	20230605	135100	137182250	5040	5040	5040	5040	0
332	20230605	135000	137182250	5040	5040	5040	5040	0
333	20230605	134900	137182250	5040	5040	5040	5040	0
334	20230605	134800	137182250	5040	5040	5040	5040	0
335	20230605	134700	137182250	5040	5040	5040	5040	0
336	20230605	134600	137182250	5040	5040	5040	5040	0
337	20230605	134500	137182250	5040	5040	5040	5040	0
338	20230605	134400	137182250	5040	5040	5040	5040	0
339	20230605	134300	137182250	5040	5040	5040	5040	0
340	20230605	134200	137182250	5040	5040	5040	5040	0
341	20230605	134100	137182250	5040	5040	5040	5040	0
342	20230605	134000	137182250	5040	5040	5040	5040	0
343	20230605	133900	137182250	5040	5040	5040	5040	0
344	20230605	133800	137182250	5040	5040	5040	5040	0
345	20230605	133700	137182250	5040	5040	5040	5040	0
346	20230605	133600	137182250	5040	5040	5040	5040	0
347	20230605	133500	137182250	5040	5040	5040	5040	0
348	20230605	133400	137182250	5040	5040	5040	5040	0
349	20230605	133300	137182250	5040	5040	5040	5040	0
350	20230605	133200	137182250	5040	5040	5040	5040	0
351	20230605	133100	137182250	5040	5040	5040	5040	0
352	20230605	133000	137182250	5040	5040	5040	5040	0
353	20230605	132900	137182250	5040	5040	5040	5040	0
354	20230605	132800	137182250	5040	5040	5040	5040	0
355	20230605	132700	137182250	5040	5040	5040	5040	0
356	20230605	132600	137182250	5040	5040	5040	5040	0
357	20230605	132500	137182250	5040	5040	5040	5040	0
358	20230605	132400	137182250	5040	5040	5040	5040	1
359	20230605	132300	137177210	5030	5030	5030	5030	0
360	20230605	132200	137177210	5030	5030	5030	5030	0
361	20230605	132100	137177210	5030	5030	5030	5030	0
362	20230605	132000	137177210	5030	5030	5030	5030	0
363	20230605	131900	137177210	5030	5030	5030	5030	0
364	20230605	131800	137177210	5030	5030	5030	5030	0
365	20230605	131700	137177210	5030	5030	5030	5030	0
366	20230605	131600	137177210	5030	5030	5030	5030	0
367	20230605	131500	137177210	5030	5030	5030	5030	0
368	20230605	131400	137177210	5030	5030	5030	5030	0
369	20230605	131300	137177210	5030	5030	5030	5030	0
370	20230605	131200	137177210	5030	5030	5030	5030	0
371	20230605	131100	137177210	5030	5030	5030	5030	0
372	20230605	131000	137177210	5030	5030	5030	5030	0
373	20230605	130900	137177210	5030	5030	5030	5030	0
374	20230605	130800	137177210	5030	5030	5030	5030	0
375	20230605	130700	137177210	5030	5030	5030	5030	0
376	20230605	130600	137177210	5030	5030	5030	5030	0
377	20230605	130500	137177210	5030	5030	5030	5030	55
378	20230605	130400	136900560	5030	5030	5030	5030	45
379	20230605	130300	136674210	5040	5040	5040	5040	2
380	20230605	130200	136664130	5040	5040	5040	5040	0
381	20230605	130100	136664130	5040	5040	5040	5040	0
382	20230605	130000	136664130	5040	5040	5040	5040	0
383	20230605	125900	136664130	5040	5040	5040	5040	0
384	20230605	125800	136664130	5040	5040	5040	5040	0
385	20230605	125700	136664130	5040	5040	5040	5040	0
386	20230605	125600	136664130	5040	5040	5040	5040	1
387	20230605	125500	136659090	5040	5040	5040	5040	0
388	20230605	125400	136659090	5040	5040	5040	5040	0
389	20230605	125300	136659090	5040	5040	5040	5040	30
390	20230605	125200	136507890	5040	5040	5040	5040	0
391	20230605	125100	136507890	5040	5040	5040	5040	0
392	20230605	125000	136507890	5040	5040	5040	5040	0
393	20230605	124900	136507890	5040	5040	5040	5040	0
394	20230605	124800	136507890	5040	5040	5040	5040	0
395	20230605	124700	136507890	5040	5040	5040	5040	0
396	20230605	124600	136507890	5040	5040	5040	5040	30
397	20230605	124500	136356690	5040	5040	5040	5040	0
398	20230605	124400	136356690	5040	5040	5040	5040	0
399	20230605	124300	136356690	5040	5040	5040	5040	0
400	20230605	124200	136356690	5040	5040	5040	5040	0
401	20230605	124100	136356690	5040	5040	5040	5040	0
402	20230605	124000	136356690	5040	5040	5040	5040	0
403	20230605	123900	136356690	5040	5040	5040	5040	1
404	20230605	123800	136351650	5040	5040	5040	5040	1
405	20230605	123700	136346610	5020	5020	5020	5020	0
406	20230605	123600	136346610	5020	5020	5040	5020	61
407	20230605	123500	136039870	5040	5040	5040	5040	0
408	20230605	123400	136039870	5040	5020	5040	5020	29
409	20230605	123300	135894070	5020	5020	5020	5020	20
410	20230605	123200	135793670	5040	5030	5040	5030	3
411	20230605	123100	135778560	5020	5020	5020	5020	20
412	20230605	123000	135678160	5040	5040	5040	5040	3
413	20230605	122900	135663040	5020	5020	5020	5020	20
414	20230605	122800	135562640	5040	5040	5040	5020	1274
415	20230605	122700	129166780	5050	5050	5050	5050	0
416	20230605	122600	129166780	5050	5050	5050	5050	0
417	20230605	122500	129166780	5050	5050	5050	5050	150
418	20230605	122400	128409280	5050	5050	5050	5050	0
419	20230605	122300	128409280	5050	5050	5050	5050	0
420	20230605	122200	128409280	5050	5050	5050	5050	125
421	20230605	122100	127778030	5050	5050	5050	5050	0
422	20230605	122000	127778030	5050	5050	5050	5050	0
423	20230605	121900	127778030	5050	5050	5050	5050	0
424	20230605	121800	127778030	5050	5050	5050	5050	0
425	20230605	121700	127778030	5050	5050	5050	5050	0
426	20230605	121600	127778030	5050	5050	5050	5050	0
427	20230605	121500	127778030	5050	5050	5050	5050	0
428	20230605	121400	127778030	5050	5050	5050	5050	0
429	20230605	121300	127778030	5050	5050	5050	5050	0
430	20230605	121200	127778030	5050	5050	5050	5050	0
431	20230605	121100	127778030	5050	5050	5050	5050	0
432	20230605	121000	127778030	5050	5050	5050	5050	50
433	20230605	120900	127525530	5050	5050	5050	5050	0
434	20230605	120800	127525530	5050	5050	5050	5050	0
435	20230605	120700	127525530	5050	5050	5050	5050	1
436	20230605	120600	127520480	5050	5050	5050	5050	0
437	20230605	120500	127520480	5050	5050	5050	5050	0
438	20230605	120400	127520480	5050	5050	5050	5050	0
439	20230605	120300	127520480	5050	5050	5050	5050	0
440	20230605	120200	127520480	5050	5050	5050	5050	0
441	20230605	120100	127520480	5050	5050	5050	5050	0
442	20230605	120000	127520480	5050	5050	5050	5050	6
443	20230605	115900	127490180	5040	5040	5040	5040	0
444	20230605	115800	127490180	5040	5040	5040	5040	0
445	20230605	115700	127490180	5040	5040	5040	5040	0
446	20230605	115600	127490180	5040	5040	5040	5040	0
447	20230605	115500	127490180	5040	5040	5040	5040	0
448	20230605	115400	127490180	5040	5040	5040	5040	0
449	20230605	115300	127490180	5040	5040	5040	5040	24
450	20230605	115200	127369220	5040	5040	5040	5040	0
451	20230605	115100	127369220	5040	5040	5040	5030	115
452	20230605	115000	126790740	5050	5050	5050	5050	0
453	20230605	114900	126790740	5050	5050	5050	5050	0
454	20230605	114800	126790740	5050	5050	5050	5050	0
455	20230605	114700	126790740	5050	5050	5050	5050	0
456	20230605	114600	126790740	5050	5050	5050	5050	1
457	20230605	114500	126785690	5030	5050	5050	5030	3506
458	20230605	114400	109128320	5060	5060	5060	5060	0
459	20230605	114300	109128320	5060	5060	5060	5060	0
460	20230605	114200	109128320	5060	5060	5060	5060	0
461	20230605	114100	109128320	5060	5060	5060	5060	1
462	20230605	114000	109123260	5050	5050	5050	5050	0
463	20230605	113900	109123260	5050	5050	5050	5050	0
464	20230605	113800	109123260	5050	5050	5050	5050	0
465	20230605	113700	109123260	5050	5050	5050	5050	0
466	20230605	113600	109123260	5050	5050	5050	5050	0
467	20230605	113500	109123260	5050	5050	5050	5050	0
468	20230605	113400	109123260	5050	5050	5050	5050	0
469	20230605	113300	109123260	5050	5050	5050	5050	0
470	20230605	113200	109123260	5050	5050	5050	5050	0
471	20230605	113100	109123260	5050	5050	5050	5050	185
472	20230605	113000	108189010	5050	5050	5050	5050	10
473	20230605	112900	108138510	5050	5050	5050	5050	0
474	20230605	112800	108138510	5050	5050	5050	5050	0
475	20230605	112700	108138510	5050	5050	5050	5050	0
476	20230605	112600	108138510	5050	5050	5050	5050	0
477	20230605	112500	108138510	5050	5050	5050	5050	0
478	20230605	112400	108138510	5050	5050	5050	5050	0
479	20230605	112300	108138510	5050	5050	5050	5050	0
480	20230605	112200	108138510	5050	5050	5050	5050	0
481	20230605	112100	108138510	5050	5050	5050	5050	0
482	20230605	112000	108138510	5050	5050	5050	5050	0
483	20230605	111900	108138510	5050	5050	5050	5050	0
484	20230605	111800	108138510	5050	5050	5050	5050	30
485	20230605	111700	107987010	5050	5050	5050	5050	0
486	20230605	111600	107987010	5050	5050	5050	5050	0
487	20230605	111500	107987010	5050	5050	5050	5050	0
488	20230605	111400	107987010	5050	5050	5050	5050	0
489	20230605	111300	107987010	5050	5050	5050	5050	0
490	20230605	111200	107987010	5050	5050	5050	5050	776
491	20230605	111100	104068210	5060	5060	5060	5060	0
492	20230605	111000	104068210	5060	5060	5060	5060	0
493	20230605	110900	104068210	5060	5060	5060	5060	0
494	20230605	110800	104068210	5060	5060	5060	5060	0
495	20230605	110700	104068210	5060	5060	5060	5060	0
496	20230605	110600	104068210	5060	5060	5060	5060	2
497	20230605	110500	104058090	5060	5060	5060	5060	258
498	20230605	110400	102752610	5070	5070	5070	5070	0
499	20230605	110300	102752610	5070	5070	5070	5070	0
500	20230605	110200	102752610	5070	5070	5070	5070	0
501	20230605	110100	102752610	5070	5070	5070	5070	0
502	20230605	110000	102752610	5070	5070	5070	5070	4
503	20230605	105900	102732330	5060	5060	5060	5060	0
504	20230605	105800	102732330	5060	5060	5060	5060	300
505	20230605	105700	101214330	5070	5070	5070	5070	0
506	20230605	105600	101214330	5070	5070	5070	5070	0
507	20230605	105500	101214330	5070	5070	5070	5070	0
508	20230605	105400	101214330	5070	5070	5070	5070	0
509	20230605	105300	101214330	5070	5070	5070	5070	0
510	20230605	105200	101214330	5070	5060	5070	5060	882
511	20230605	105100	96751400	5060	5050	5060	5050	1094
512	20230605	105000	91226690	5050	5050	5050	5050	0
513	20230605	104900	91226690	5050	5040	5050	5040	213
514	20230605	104800	90153150	5040	5040	5040	5040	22
515	20230605	104700	90042270	5040	5040	5040	5040	0
516	20230605	104600	90042270	5040	5040	5040	5040	0
517	20230605	104500	90042270	5040	5040	5040	5040	0
518	20230605	104400	90042270	5040	5040	5040	5040	17
519	20230605	104300	89956590	5050	5050	5050	5050	1
520	20230605	104200	89951540	5040	5040	5040	5040	0
521	20230605	104100	89951540	5040	5040	5040	5040	500
522	20230605	104000	87431540	5050	5050	5050	5050	1
523	20230605	103900	87426490	5040	5040	5040	5040	3
524	20230605	103800	87411370	5040	5040	5040	5040	500
525	20230605	103700	84891370	5050	5050	5050	5050	0
526	20230605	103600	84891370	5050	5050	5050	5050	0
527	20230605	103500	84891370	5050	5050	5050	5050	0
528	20230605	103400	84891370	5050	5050	5050	5050	0
529	20230605	103300	84891370	5050	5050	5050	5050	0
530	20230605	103200	84891370	5050	5050	5050	5050	0
531	20230605	103100	84891370	5050	5050	5050	5050	1
532	20230605	103000	84886320	5040	5040	5040	5040	0
533	20230605	102900	84886320	5040	5040	5040	5040	3
534	20230605	102800	84871200	5050	5050	5050	5050	10
535	20230605	102700	84820700	5050	5050	5050	5050	0
536	20230605	102600	84820700	5050	5050	5050	5050	0
537	20230605	102500	84820700	5050	5050	5050	5050	0
538	20230605	102400	84820700	5050	5050	5050	5050	0
539	20230605	102300	84820700	5050	5050	5050	5050	0
540	20230605	102200	84820700	5050	5050	5050	5050	0
541	20230605	102100	84820700	5050	5050	5050	5050	90
542	20230605	102000	84366200	5050	5050	5050	5050	10
543	20230605	101900	84315700	5050	5050	5050	5050	2
544	20230605	101800	84305600	5040	5040	5040	5040	0
545	20230605	101700	84305600	5040	5040	5040	5040	0
546	20230605	101600	84305600	5040	5040	5040	5040	300
547	20230605	101500	82793600	5030	5030	5030	5030	0
548	20230605	101400	82793600	5030	5030	5030	5030	0
549	20230605	101300	82793600	5030	5030	5030	5030	0
550	20230605	101200	82793600	5030	5030	5030	5030	165
551	20230605	101100	81963650	5040	5040	5040	5040	300
552	20230605	101000	80451650	5060	5060	5060	5060	0
553	20230605	100900	80451650	5060	5060	5060	5060	0
554	20230605	100800	80451650	5060	5060	5060	5060	0
555	20230605	100700	80451650	5060	5030	5060	5030	106
556	20230605	100600	79915340	5050	5040	5060	5040	421
557	20230605	100500	77793450	5030	5050	5050	5030	5429
558	20230605	100400	50480990	5060	5060	5060	5060	0
559	20230605	100300	50480990	5060	5060	5060	5060	0
560	20230605	100200	50480990	5060	5060	5060	5060	0
561	20230605	100100	50480990	5060	5060	5060	5060	0
562	20230605	100000	50480990	5060	5060	5060	5060	0
563	20230605	095900	50480990	5060	5060	5060	5060	0
564	20230605	095800	50480990	5060	5060	5060	5060	0
565	20230605	095700	50480990	5060	5060	5060	5060	2
566	20230605	095600	50470870	5050	5050	5050	5050	8
567	20230605	095500	50430470	5050	5050	5050	5050	40
568	20230605	095400	50228470	5060	5060	5060	5060	0
569	20230605	095300	50228470	5060	5060	5060	5060	0
570	20230605	095200	50228470	5060	5060	5060	5060	0
571	20230605	095100	50228470	5060	5060	5060	5060	1
572	20230605	095000	50223410	5030	5030	5030	5030	0
573	20230605	094900	50223410	5030	5030	5030	5030	262
574	20230605	094800	48905550	5030	5050	5060	5030	102
575	20230605	094700	48392440	5030	5030	5030	5030	200
576	20230605	094600	47386440	5060	5060	5060	5060	0
577	20230605	094500	47386440	5060	5060	5060	5060	0
578	20230605	094400	47386440	5060	5040	5060	5040	1002
579	20230605	094300	42336330	5060	5060	5060	5060	0
580	20230605	094200	42336330	5060	5060	5060	5060	0
581	20230605	094100	42336330	5060	5060	5060	5060	0
582	20230605	094000	42336330	5060	5060	5060	5060	1
583	20230605	093900	42331270	5050	5050	5050	5050	856
584	20230605	093800	38008470	5050	5050	5050	5050	0
585	20230605	093700	38008470	5050	5050	5050	5050	108
586	20230605	093600	37463070	5050	5050	5050	5050	1
587	20230605	093500	37458020	5040	5050	5050	5040	315
588	20230605	093400	35870270	5050	5050	5050	5050	0
589	20230605	093300	35870270	5050	5050	5050	5050	359
590	20230605	093200	34057320	5040	5040	5040	5040	671
591	20230605	093100	30675480	5050	5040	5050	5040	152
592	20230605	093000	29909380	5050	5050	5050	5050	3
593	20230605	092900	29894230	5060	5060	5060	5060	0
594	20230605	092800	29894230	5060	5060	5060	5060	0
595	20230605	092700	29894230	5060	5060	5060	5060	0
596	20230605	092600	29894230	5060	5050	5060	5040	202
597	20230605	092500	28874890	5050	5060	5060	5050	487
598	20230605	092400	26414370	5060	5060	5060	5060	0
599	20230605	092300	26414370	5060	5060	5060	5060	0
600	20230605	092200	26414370	5060	5070	5070	5060	34
601	20230605	092100	26242170	5070	5070	5070	5070	0
602	20230605	092000	26242170	5070	5040	5070	5040	944
603	20230605	091900	21478710	5060	5060	5060	5060	119
604	20230605	091800	20876570	5070	5070	5070	5070	0
605	20230605	091700	20876570	5070	5070	5070	5070	30
606	20230605	091600	20724470	5070	5070	5070	5070	0
607	20230605	091500	20724470	5070	5080	5080	5070	288
608	20230605	091400	19264160	5070	5070	5070	5070	97
609	20230605	091300	18772370	5070	5070	5070	5070	0
610	20230605	091200	18772370	5070	5070	5070	5070	0
611	20230605	091100	18772370	5070	5070	5070	5070	20
612	20230605	091000	18670970	5070	5050	5070	5050	493
613	20230605	090900	16181300	5070	5050	5070	5050	1553
614	20230605	090800	8338150	5050	5050	5050	5050	144
615	20230605	090700	7610950	5040	5040	5040	5040	0
616	20230605	090600	7610950	5040	5040	5040	5040	300
617	20230605	090500	6098950	5040	5040	5040	5040	0
618	20230605	090400	6098950	5040	5040	5040	5040	0
619	20230605	090300	6098950	5040	5040	5040	5040	200
620	20230605	090200	5090950	5040	5050	5050	5040	760
621	20230605	090100	1254960	5040	5040	5040	5040	0
622	20230605	090000	1254960	5040	5040	5040	5040	249