KissMeData/007860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201700	912658370	9280	9280	9280	9280	2120
3	20230605	201600	912658370	9280	9280	9280	9280	0
4	20230605	201500	912658370	9280	9280	9280	9280	0
5	20230605	201400	912658370	9280	9280	9280	9280	0
6	20230605	201300	912658370	9280	9280	9280	9280	0
7	20230605	201200	912658370	9280	9280	9280	9280	0
8	20230605	201100	912658370	9280	9280	9280	9280	0
9	20230605	201000	912658370	9280	9280	9280	9280	0
10	20230605	200900	912658370	9280	9280	9280	9280	0
11	20230605	200800	912658370	9280	9280	9280	9280	0
12	20230605	200700	912658370	9280	9280	9280	9280	0
13	20230605	200600	912658370	9280	9280	9280	9280	0
14	20230605	200500	912658370	9280	9280	9280	9280	0
15	20230605	200400	912658370	9280	9280	9280	9280	0
16	20230605	200300	912658370	9280	9280	9280	9280	0
17	20230605	200200	912658370	9280	9280	9280	9280	0
18	20230605	200100	912658370	9280	9280	9280	9280	0
19	20230605	200000	912658370	9280	9280	9280	9280	0
20	20230605	195900	912658370	9280	9280	9280	9280	0
21	20230605	195800	912658370	9280	9280	9280	9280	0
22	20230605	195700	912658370	9280	9280	9280	9280	0
23	20230605	195600	912658370	9280	9280	9280	9280	0
24	20230605	195500	912658370	9280	9280	9280	9280	0
25	20230605	195400	912658370	9280	9280	9280	9280	0
26	20230605	195300	912658370	9280	9280	9280	9280	0
27	20230605	195200	912658370	9280	9280	9280	9280	0
28	20230605	195100	912658370	9280	9280	9280	9280	0
29	20230605	195000	912658370	9280	9280	9280	9280	0
30	20230605	194900	912658370	9280	9280	9280	9280	0
31	20230605	194800	912658370	9280	9280	9280	9280	0
32	20230605	194700	912658370	9280	9280	9280	9280	2120
33	20230605	194600	912658370	9280	9280	9280	9280	0
34	20230605	194500	912658370	9280	9280	9280	9280	0
35	20230605	194400	912658370	9280	9280	9280	9280	0
36	20230605	194300	912658370	9280	9280	9280	9280	0
37	20230605	194200	912658370	9280	9280	9280	9280	0
38	20230605	194100	912658370	9280	9280	9280	9280	0
39	20230605	194000	912658370	9280	9280	9280	9280	0
40	20230605	193900	912658370	9280	9280	9280	9280	0
41	20230605	193800	912658370	9280	9280	9280	9280	0
42	20230605	193700	912658370	9280	9280	9280	9280	0
43	20230605	193600	912658370	9280	9280	9280	9280	0
44	20230605	193500	912658370	9280	9280	9280	9280	0
45	20230605	193400	912658370	9280	9280	9280	9280	0
46	20230605	193300	912658370	9280	9280	9280	9280	0
47	20230605	193200	912658370	9280	9280	9280	9280	0
48	20230605	193100	912658370	9280	9280	9280	9280	0
49	20230605	193000	912658370	9280	9280	9280	9280	0
50	20230605	192900	912658370	9280	9280	9280	9280	0
51	20230605	192800	912658370	9280	9280	9280	9280	0
52	20230605	192700	912658370	9280	9280	9280	9280	0
53	20230605	192600	912658370	9280	9280	9280	9280	0
54	20230605	192500	912658370	9280	9280	9280	9280	0
55	20230605	192400	912658370	9280	9280	9280	9280	0
56	20230605	192300	912658370	9280	9280	9280	9280	0
57	20230605	192200	912658370	9280	9280	9280	9280	0
58	20230605	192100	912658370	9280	9280	9280	9280	0
59	20230605	192000	912658370	9280	9280	9280	9280	0
60	20230605	191900	912658370	9280	9280	9280	9280	0
61	20230605	191800	912658370	9280	9280	9280	9280	0
62	20230605	191700	912658370	9280	9280	9280	9280	2120
63	20230605	191600	912658370	9280	9280	9280	9280	0
64	20230605	191500	912658370	9280	9280	9280	9280	0
65	20230605	191400	912658370	9280	9280	9280	9280	0
66	20230605	191300	912658370	9280	9280	9280	9280	0
67	20230605	191200	912658370	9280	9280	9280	9280	0
68	20230605	191100	912658370	9280	9280	9280	9280	0
69	20230605	191000	912658370	9280	9280	9280	9280	0
70	20230605	190900	912658370	9280	9280	9280	9280	0
71	20230605	190800	912658370	9280	9280	9280	9280	0
72	20230605	190700	912658370	9280	9280	9280	9280	0
73	20230605	190600	912658370	9280	9280	9280	9280	0
74	20230605	190500	912658370	9280	9280	9280	9280	0
75	20230605	190400	912658370	9280	9280	9280	9280	0
76	20230605	190300	912658370	9280	9280	9280	9280	0
77	20230605	190200	912658370	9280	9280	9280	9280	0
78	20230605	190100	912658370	9280	9280	9280	9280	0
79	20230605	190000	912658370	9280	9280	9280	9280	0
80	20230605	185900	912658370	9280	9280	9280	9280	0
81	20230605	185800	912658370	9280	9280	9280	9280	0
82	20230605	185700	912658370	9280	9280	9280	9280	0
83	20230605	185600	912658370	9280	9280	9280	9280	0
84	20230605	185500	912658370	9280	9280	9280	9280	0
85	20230605	185400	912658370	9280	9280	9280	9280	0
86	20230605	185300	912658370	9280	9280	9280	9280	0
87	20230605	185200	912658370	9280	9280	9280	9280	0
88	20230605	185100	912658370	9280	9280	9280	9280	0
89	20230605	185000	912658370	9280	9280	9280	9280	0
90	20230605	184900	912658370	9280	9280	9280	9280	0
91	20230605	184800	912658370	9280	9280	9280	9280	0
92	20230605	184700	912658370	9280	9280	9280	9280	2120
93	20230605	184600	912658370	9280	9280	9280	9280	0
94	20230605	184500	912658370	9280	9280	9280	9280	0
95	20230605	184400	912658370	9280	9280	9280	9280	0
96	20230605	184300	912658370	9280	9280	9280	9280	0
97	20230605	184200	912658370	9280	9280	9280	9280	0
98	20230605	184100	912658370	9280	9280	9280	9280	0
99	20230605	184000	912658370	9280	9280	9280	9280	0
100	20230605	183900	912658370	9280	9280	9280	9280	0
101	20230605	183800	912658370	9280	9280	9280	9280	0
102	20230605	183700	912658370	9280	9280	9280	9280	0
103	20230605	183600	912658370	9280	9280	9280	9280	0
104	20230605	183500	912658370	9280	9280	9280	9280	0
105	20230605	183400	912658370	9280	9280	9280	9280	0
106	20230605	183300	912658370	9280	9280	9280	9280	0
107	20230605	183200	912658370	9280	9280	9280	9280	0
108	20230605	183100	912658370	9280	9280	9280	9280	0
109	20230605	183000	912658370	9280	9280	9280	9280	0
110	20230605	182900	912658370	9280	9280	9280	9280	0
111	20230605	182800	912658370	9280	9280	9280	9280	0
112	20230605	182700	912658370	9280	9280	9280	9280	0
113	20230605	182600	912658370	9280	9280	9280	9280	0
114	20230605	182500	912658370	9280	9280	9280	9280	0
115	20230605	182400	912658370	9280	9280	9280	9280	0
116	20230605	182300	912658370	9280	9280	9280	9280	0
117	20230605	182200	912658370	9280	9280	9280	9280	0
118	20230605	182100	912658370	9280	9280	9280	9280	0
119	20230605	182000	912658370	9280	9280	9280	9280	0
120	20230605	181900	912658370	9280	9280	9280	9280	0
121	20230605	181800	912658370	9280	9280	9280	9280	0
122	20230605	181700	912658370	9280	9280	9280	9280	2120
123	20230605	181600	912658370	9280	9280	9280	9280	0
124	20230605	181500	912658370	9280	9280	9280	9280	0
125	20230605	181400	912658370	9280	9280	9280	9280	0
126	20230605	181300	912658370	9280	9280	9280	9280	0
127	20230605	181200	912658370	9280	9280	9280	9280	0
128	20230605	181100	912658370	9280	9280	9280	9280	0
129	20230605	181000	912658370	9280	9280	9280	9280	0
130	20230605	180900	912658370	9280	9280	9280	9280	0
131	20230605	180800	912658370	9280	9280	9280	9280	0
132	20230605	180700	912658370	9280	9280	9280	9280	0
133	20230605	180600	912658370	9280	9280	9280	9280	0
134	20230605	180500	912658370	9280	9280	9280	9280	0
135	20230605	180400	912658370	9280	9280	9280	9280	0
136	20230605	180300	912658370	9280	9280	9280	9280	0
137	20230605	180200	912658370	9280	9280	9280	9280	0
138	20230605	180100	912658370	9280	9280	9280	9280	0
139	20230605	180000	912658370	9280	9280	9280	9280	0
140	20230605	175900	912658370	9280	9280	9280	9280	0
141	20230605	175800	912658370	9280	9280	9280	9280	0
142	20230605	175700	912658370	9280	9280	9280	9280	0
143	20230605	175600	912658370	9280	9280	9280	9280	0
144	20230605	175500	912658370	9280	9280	9280	9280	0
145	20230605	175400	912658370	9280	9280	9280	9280	0
146	20230605	175300	912658370	9280	9280	9280	9280	0
147	20230605	175200	912658370	9280	9280	9280	9280	0
148	20230605	175100	912658370	9280	9280	9280	9280	0
149	20230605	175000	912658370	9280	9280	9280	9280	0
150	20230605	174900	912658370	9280	9280	9280	9280	0
151	20230605	174800	912658370	9280	9280	9280	9280	0
152	20230605	174700	912658370	9280	9280	9280	9280	2120
153	20230605	174600	912658370	9280	9280	9280	9280	0
154	20230605	174500	912658370	9280	9280	9280	9280	0
155	20230605	174400	912658370	9280	9280	9280	9280	0
156	20230605	174300	912658370	9280	9280	9280	9280	0
157	20230605	174200	912658370	9280	9280	9280	9280	0
158	20230605	174100	912658370	9280	9280	9280	9280	0
159	20230605	174000	912658370	9280	9280	9280	9280	0
160	20230605	173900	912658370	9280	9280	9280	9280	0
161	20230605	173800	912658370	9280	9280	9280	9280	0
162	20230605	173700	912658370	9280	9280	9280	9280	0
163	20230605	173600	912658370	9280	9280	9280	9280	0
164	20230605	173500	912658370	9280	9280	9280	9280	0
165	20230605	173400	912658370	9280	9280	9280	9280	0
166	20230605	173300	912658370	9280	9280	9280	9280	0
167	20230605	173200	912658370	9280	9280	9280	9280	0
168	20230605	173100	912658370	9280	9280	9280	9280	0
169	20230605	173000	912658370	9280	9280	9280	9280	0
170	20230605	172900	912658370	9280	9280	9280	9280	0
171	20230605	172800	912658370	9280	9280	9280	9280	0
172	20230605	172700	912658370	9280	9280	9280	9280	0
173	20230605	172600	912658370	9280	9280	9280	9280	0
174	20230605	172500	912658370	9280	9280	9280	9280	0
175	20230605	172400	912658370	9280	9280	9280	9280	0
176	20230605	172300	912658370	9280	9280	9280	9280	0
177	20230605	172200	912658370	9280	9280	9280	9280	0
178	20230605	172100	912658370	9280	9280	9280	9280	0
179	20230605	172000	912658370	9280	9280	9280	9280	0
180	20230605	171900	912658370	9280	9280	9280	9280	0
181	20230605	171800	912658370	9280	9280	9280	9280	0
182	20230605	171700	912658370	9280	9280	9280	9280	2120
183	20230605	171600	912658370	9280	9280	9280	9280	0
184	20230605	171500	912658370	9280	9280	9280	9280	0
185	20230605	171400	912658370	9280	9280	9280	9280	0
186	20230605	171300	912658370	9280	9280	9280	9280	0
187	20230605	171200	912658370	9280	9280	9280	9280	0
188	20230605	171100	912658370	9280	9280	9280	9280	0
189	20230605	171000	912658370	9280	9280	9280	9280	0
190	20230605	170900	912658370	9280	9280	9280	9280	0
191	20230605	170800	912658370	9280	9280	9280	9280	0
192	20230605	170700	912658370	9280	9280	9280	9280	0
193	20230605	170600	912658370	9280	9280	9280	9280	0
194	20230605	170500	912658370	9280	9280	9280	9280	0
195	20230605	170400	912658370	9280	9280	9280	9280	0
196	20230605	170300	912658370	9280	9280	9280	9280	0
197	20230605	170200	912658370	9280	9280	9280	9280	0
198	20230605	170100	912658370	9280	9280	9280	9280	0
199	20230605	170000	912658370	9280	9280	9280	9280	0
200	20230605	165900	912658370	9280	9280	9280	9280	0
201	20230605	165800	912658370	9280	9280	9280	9280	0
202	20230605	165700	912658370	9280	9280	9280	9280	0
203	20230605	165600	912658370	9280	9280	9280	9280	0
204	20230605	165500	912658370	9280	9280	9280	9280	0
205	20230605	165400	912658370	9280	9280	9280	9280	0
206	20230605	165300	912658370	9280	9280	9280	9280	0
207	20230605	165200	912658370	9280	9280	9280	9280	0
208	20230605	165100	912658370	9280	9280	9280	9280	0
209	20230605	165000	912658370	9280	9280	9280	9280	0
210	20230605	164900	912658370	9280	9280	9280	9280	0
211	20230605	164800	912658370	9280	9280	9280	9280	0
212	20230605	164700	912658370	9280	9280	9280	9280	2120
213	20230605	164600	912658370	9280	9280	9280	9280	0
214	20230605	164500	912658370	9280	9280	9280	9280	0
215	20230605	164400	912658370	9280	9280	9280	9280	0
216	20230605	164300	912658370	9280	9280	9280	9280	0
217	20230605	164200	912658370	9280	9280	9280	9280	0
218	20230605	164100	912658370	9280	9280	9280	9280	0
219	20230605	164000	912658370	9280	9280	9280	9280	0
220	20230605	163900	912658370	9280	9280	9280	9280	0
221	20230605	163800	912658370	9280	9280	9280	9280	0
222	20230605	163700	912658370	9280	9280	9280	9280	0
223	20230605	163600	912658370	9280	9280	9280	9280	0
224	20230605	163500	912658370	9280	9280	9280	9280	0
225	20230605	163400	912658370	9280	9280	9280	9280	0
226	20230605	163300	912658370	9280	9280	9280	9280	0
227	20230605	163200	912658370	9280	9280	9280	9280	0
228	20230605	163100	912658370	9280	9280	9280	9280	0
229	20230605	163000	912658370	9280	9280	9280	9280	0
230	20230605	162900	912658370	9280	9280	9280	9280	0
231	20230605	162800	912658370	9280	9280	9280	9280	0
232	20230605	162700	912658370	9280	9280	9280	9280	0
233	20230605	162600	912658370	9280	9280	9280	9280	0
234	20230605	162500	912658370	9280	9280	9280	9280	0
235	20230605	162400	912658370	9280	9280	9280	9280	0
236	20230605	162300	912658370	9280	9280	9280	9280	0
237	20230605	162200	912658370	9280	9280	9280	9280	0
238	20230605	162100	912658370	9280	9280	9280	9280	0
239	20230605	162000	912658370	9280	9280	9280	9280	0
240	20230605	161900	912658370	9280	9280	9280	9280	0
241	20230605	161800	912658370	9280	9280	9280	9280	0
242	20230605	161700	912658370	9280	9280	9280	9280	2120
243	20230605	161600	912658370	9280	9280	9280	9280	0
244	20230605	161500	912658370	9280	9280	9280	9280	0
245	20230605	161400	912658370	9280	9280	9280	9280	0
246	20230605	161300	912658370	9280	9280	9280	9280	0
247	20230605	161200	912658370	9280	9280	9280	9280	0
248	20230605	161100	912658370	9280	9280	9280	9280	0
249	20230605	161000	912658370	9280	9280	9280	9280	0
250	20230605	160900	912658370	9280	9280	9280	9280	0
251	20230605	160800	912658370	9280	9280	9280	9280	0
252	20230605	160700	912658370	9280	9280	9280	9280	0
253	20230605	160600	912658370	9280	9280	9280	9280	0
254	20230605	160500	912658370	9280	9280	9280	9280	0
255	20230605	160400	912658370	9280	9280	9280	9280	0
256	20230605	160300	912658370	9280	9280	9280	9280	0
257	20230605	160200	912658370	9280	9280	9280	9280	0
258	20230605	160100	912658370	9280	9280	9280	9280	0
259	20230605	160000	912658370	9280	9280	9280	9280	0
260	20230605	155900	912658370	9280	9280	9280	9280	0
261	20230605	155800	912658370	9280	9280	9280	9280	0
262	20230605	155700	912658370	9280	9280	9280	9280	0
263	20230605	155600	912658370	9280	9280	9280	9280	0
264	20230605	155500	912658370	9280	9280	9280	9280	0
265	20230605	155400	912658370	9280	9280	9280	9280	0
266	20230605	155300	912658370	9280	9280	9280	9280	0
267	20230605	155200	912658370	9280	9280	9280	9280	0
268	20230605	155100	912658370	9280	9280	9280	9280	0
269	20230605	155000	912658370	9280	9280	9280	9280	0
270	20230605	154900	912658370	9280	9280	9280	9280	0
271	20230605	154800	912658370	9280	9280	9280	9280	0
272	20230605	154700	912658370	9280	9280	9280	9280	2120
273	20230605	154600	912658370	9280	9280	9280	9280	0
274	20230605	154500	912658370	9280	9280	9280	9280	0
275	20230605	154400	912658370	9280	9280	9280	9280	0
276	20230605	154300	912658370	9280	9280	9280	9280	0
277	20230605	154200	912658370	9280	9280	9280	9280	0
278	20230605	154100	912658370	9280	9280	9280	9280	0
279	20230605	154000	912658370	9280	9280	9280	9280	0
280	20230605	153900	912658370	9280	9280	9280	9280	0
281	20230605	153800	912658370	9280	9280	9280	9280	0
282	20230605	153700	912658370	9280	9280	9280	9280	0
283	20230605	153600	912658370	9280	9280	9280	9280	0
284	20230605	153500	912658370	9280	9280	9280	9280	0
285	20230605	153400	912658370	9280	9280	9280	9280	0
286	20230605	153300	912658370	9280	9280	9280	9280	0
287	20230605	153200	912658370	9280	9280	9280	9280	0
288	20230605	153100	912658370	9280	9280	9280	9280	0
289	20230605	153000	912658370	9280	9280	9280	9280	2120
290	20230605	152900	892984770	9280	9280	9280	9280	0
291	20230605	152800	892984770	9280	9280	9280	9280	0
292	20230605	152700	892984770	9280	9280	9280	9280	0
293	20230605	152600	892984770	9280	9280	9280	9280	0
294	20230605	152500	892984770	9280	9280	9280	9280	0
295	20230605	152400	892984770	9280	9280	9280	9280	0
296	20230605	152300	892984770	9280	9280	9280	9280	0
297	20230605	152200	892984770	9280	9280	9280	9280	0
298	20230605	152100	892984770	9280	9280	9280	9280	0
299	20230605	152000	892984770	9280	9280	9280	9280	0
300	20230605	151900	892984770	9280	9280	9280	9280	253
301	20230605	151800	890636930	9280	9280	9280	9270	306
302	20230605	151700	887797680	9280	9280	9280	9280	17
303	20230605	151600	887639920	9270	9280	9280	9270	18
304	20230605	151500	887472950	9280	9270	9280	9260	407
305	20230605	151400	883696910	9280	9280	9280	9280	8
306	20230605	151300	883622670	9280	9280	9280	9270	22
307	20230605	151200	883418610	9270	9270	9270	9270	45
308	20230605	151100	883001460	9270	9270	9270	9270	5
309	20230605	151000	882955110	9270	9270	9270	9260	43
310	20230605	150900	882556900	9270	9270	9270	9270	13
311	20230605	150800	882436390	9270	9270	9270	9270	17
312	20230605	150700	882278800	9270	9270	9270	9270	4
313	20230605	150600	882241720	9260	9270	9270	9260	72
314	20230605	150500	881574870	9270	9290	9290	9270	68
315	20230605	150400	880944320	9280	9290	9290	9280	32
316	20230605	150300	880647330	9270	9290	9290	9270	47
317	20230605	150200	880211620	9290	9270	9290	9270	63
318	20230605	150100	879627440	9270	9290	9290	9270	53
319	20230605	150000	879136000	9290	9290	9290	9290	6
320	20230605	145900	879080260	9290	9290	9290	9290	1
321	20230605	145800	879070970	9290	9290	9290	9290	14
322	20230605	145700	878940910	9290	9290	9290	9290	6
323	20230605	145600	878885170	9290	9290	9290	9290	32
324	20230605	145500	878587890	9290	9270	9290	9270	359
325	20230605	145400	875259750	9290	9290	9290	9290	3
326	20230605	145300	875231880	9290	9290	9290	9290	4
327	20230605	145200	875194720	9290	9290	9290	9270	202
328	20230605	145100	873322140	9290	9290	9290	9290	7
329	20230605	145000	873257110	9290	9290	9290	9290	3
330	20230605	144900	873229240	9290	9290	9290	9290	5
331	20230605	144800	873182790	9290	9290	9290	9290	5
332	20230605	144700	873136340	9290	9290	9290	9290	2
333	20230605	144600	873117760	9290	9290	9290	9280	268
334	20230605	144500	870630370	9290	9280	9290	9280	138
335	20230605	144400	869349700	9280	9270	9280	9270	640
336	20230605	144300	863411830	9270	9270	9270	9260	612
337	20230605	144200	857744620	9270	9270	9280	9260	1010
338	20230605	144100	848390540	9280	9280	9280	9280	1
339	20230605	144000	848381260	9280	9270	9280	9270	49
340	20230605	143900	847926970	9270	9270	9270	9270	1012
341	20230605	143800	838545730	9270	9250	9270	9250	220
342	20230605	143700	836508530	9250	9280	9280	9250	782
343	20230605	143600	829274590	9270	9270	9270	9270	468
344	20230605	143500	824936230	9270	9280	9280	9250	506
345	20230605	143400	820255600	9280	9280	9280	9250	1104
346	20230605	143300	810013350	9280	9280	9280	9280	5
347	20230605	143200	809966950	9280	9280	9280	9250	4
348	20230605	143100	809929860	9250	9280	9280	9250	111
349	20230605	143000	808901880	9280	9280	9280	9280	6
350	20230605	142900	808846200	9280	9280	9280	9280	1093
351	20230605	142800	798703160	9280	9280	9280	9280	6
352	20230605	142700	798647480	9280	9280	9280	9280	3
353	20230605	142600	798619640	9280	9280	9280	9280	13
354	20230605	142500	798499000	9280	9280	9280	9280	104
355	20230605	142400	797533880	9280	9280	9280	9280	5
356	20230605	142300	797487480	9280	9280	9280	9280	101
357	20230605	142200	796550200	9280	9280	9280	9280	6
358	20230605	142100	796494520	9280	9280	9280	9280	5
359	20230605	142000	796448120	9270	9270	9270	9270	3
360	20230605	141900	796420310	9270	9280	9280	9270	357
361	20230605	141800	793110860	9280	9290	9290	9270	122
362	20230605	141700	791979790	9290	9270	9290	9270	105
363	20230605	141600	791006340	9270	9290	9290	9270	90
364	20230605	141500	790171830	9290	9290	9290	9290	21
365	20230605	141400	789976740	9290	9290	9290	9290	2
366	20230605	141300	789958160	9290	9290	9290	9290	27
367	20230605	141200	789707330	9290	9280	9290	9280	201
368	20230605	141100	787842040	9290	9290	9290	9290	15
369	20230605	141000	787702690	9290	9290	9290	9290	7
370	20230605	140900	787637660	9290	9290	9290	9290	2
371	20230605	140800	787619080	9290	9280	9290	9280	1014
372	20230605	140700	778209020	9290	9290	9290	9290	19
373	20230605	140600	778032510	9290	9290	9290	9290	9
374	20230605	140500	777948900	9280	9270	9280	9270	625
375	20230605	140400	772154450	9270	9270	9270	9270	20
376	20230605	140300	771969050	9270	9280	9280	9250	2189
377	20230605	140200	751693590	9280	9280	9280	9270	323
378	20230605	140100	748699330	9270	9280	9280	9270	610
379	20230605	140000	743044080	9280	9280	9280	9280	13
380	20230605	135900	742923440	9280	9280	9280	9280	5
381	20230605	135800	742877040	9290	9290	9290	9280	22
382	20230605	135700	742672810	9290	9290	9290	9280	12
383	20230605	135600	742561350	9290	9290	9290	9290	22
384	20230605	135500	742356970	9290	9290	9290	9270	93
385	20230605	135400	741494420	9280	9280	9280	9280	8
386	20230605	135300	741420180	9280	9280	9280	9280	14
387	20230605	135200	741290260	9280	9280	9280	9280	6
388	20230605	135100	741234580	9280	9280	9280	9280	2
389	20230605	135000	741216020	9280	9280	9280	9280	6
390	20230605	134900	741160340	9280	9280	9280	9280	105
391	20230605	134800	740185940	9280	9290	9290	9280	31
392	20230605	134700	739898010	9290	9290	9290	9280	184
393	20230605	134600	738190470	9290	9290	9290	9290	15
394	20230605	134500	738051120	9280	9290	9290	9280	303
395	20230605	134400	735239250	9290	9290	9290	9290	13
396	20230605	134300	735118480	9290	9290	9290	9290	103
397	20230605	134200	734161610	9290	9290	9290	9290	11
398	20230605	134100	734059420	9290	9290	9290	9290	6
399	20230605	134000	734003680	9290	9280	9290	9280	6
400	20230605	133900	733947980	9290	9300	9300	9290	44
401	20230605	133800	733539100	9290	9290	9290	9290	171
402	20230605	133700	731950510	9290	9290	9300	9290	40
403	20230605	133600	731578830	9300	9300	9300	9300	4
404	20230605	133500	731541630	9300	9300	9300	9290	136
405	20230605	133400	730277530	9300	9290	9300	9290	4
406	20230605	133300	730240350	9280	9290	9290	9280	989
407	20230605	133200	721062420	9290	9290	9290	9290	35
408	20230605	133100	720737270	9300	9300	9300	9280	304
409	20230605	133000	717915870	9300	9290	9300	9290	64
410	20230605	132900	717321300	9290	9290	9290	9290	8
411	20230605	132800	717246980	9290	9290	9290	9290	1128
412	20230605	132700	706767860	9280	9290	9290	9280	5
413	20230605	132600	706721450	9300	9300	9300	9300	116
414	20230605	132500	705642650	9280	9300	9300	9280	105
415	20230605	132400	704668060	9300	9300	9300	9300	4
416	20230605	132300	704630860	9300	9300	9300	9300	15
417	20230605	132200	704491360	9300	9300	9300	9300	1
418	20230605	132100	704482060	9300	9290	9300	9290	14
419	20230605	132000	704351950	9300	9300	9300	9300	9
420	20230605	131900	704268250	9300	9290	9300	9290	495
421	20230605	131800	699666680	9290	9290	9290	9290	11
422	20230605	131700	699564490	9290	9290	9300	9280	324
423	20230605	131600	696554590	9290	9290	9290	9290	3
424	20230605	131500	696526720	9290	9290	9290	9290	7
425	20230605	131400	696461690	9290	9290	9290	9290	8
426	20230605	131300	696387370	9280	9290	9290	9280	271
427	20230605	131200	693870420	9290	9290	9290	9290	7
428	20230605	131100	693805390	9280	9280	9290	9280	266
429	20230605	131000	691336890	9290	9290	9290	9290	16
430	20230605	130900	691188250	9290	9290	9290	9290	73
431	20230605	130800	690510080	9290	9290	9290	9290	115
432	20230605	130700	689441730	9290	9290	9290	9290	5
433	20230605	130600	689395280	9290	9290	9290	9290	13
434	20230605	130500	689274510	9290	9290	9290	9290	15
435	20230605	130400	689135160	9290	9290	9290	9290	3
436	20230605	130300	689107290	9290	9290	9290	9290	6
437	20230605	130200	689051550	9290	9290	9290	9290	11
438	20230605	130100	688949360	9290	9290	9290	9290	17
439	20230605	130000	688791430	9290	9290	9290	9290	52
440	20230605	125900	688308350	9280	9300	9300	9280	117
441	20230605	125800	687222330	9300	9300	9300	9290	7
442	20230605	125700	687157260	9300	9290	9300	9290	28
443	20230605	125600	686897130	9290	9290	9290	9290	10
444	20230605	125500	686804230	9290	9300	9300	9290	70
445	20230605	125400	686153860	9300	9300	9300	9300	5
446	20230605	125300	686107360	9300	9290	9300	9290	98
447	20230605	125200	685196920	9300	9300	9300	9290	38
448	20230605	125100	684843740	9300	9300	9300	9300	32
449	20230605	125000	684546140	9300	9300	9300	9300	10
450	20230605	124900	684453140	9300	9300	9300	9300	13
451	20230605	124800	684332240	9300	9300	9300	9300	14
452	20230605	124700	684202040	9300	9290	9300	9290	15
453	20230605	124600	684062660	9290	9290	9290	9290	8
454	20230605	124500	683988340	9290	9300	9300	9290	43
455	20230605	124400	683588800	9300	9300	9300	9300	11
456	20230605	124300	683486500	9300	9300	9300	9290	17
457	20230605	124200	683328500	9300	9290	9300	9290	878
458	20230605	124100	675171860	9290	9280	9290	9280	316
459	20230605	124000	672239230	9290	9290	9290	9290	60
460	20230605	123900	671681830	9290	9300	9300	9290	263
461	20230605	123800	669237120	9290	9300	9300	9290	121
462	20230605	123700	668112960	9300	9290	9300	9290	66
463	20230605	123600	667499170	9300	9300	9300	9300	608
464	20230605	123500	661844770	9300	9300	9300	9300	2
465	20230605	123400	661826170	9300	9290	9300	9290	507
466	20230605	123300	657111110	9300	9300	9300	9300	10
467	20230605	123200	657018110	9300	9300	9300	9300	7
468	20230605	123100	656953010	9290	9290	9290	9290	388
469	20230605	123000	653348490	9290	9290	9290	9290	14
470	20230605	122900	653218430	9290	9290	9290	9290	8
471	20230605	122800	653144110	9290	9290	9290	9290	3
472	20230605	122700	653116240	9290	9280	9290	9280	117
473	20230605	122600	652030340	9290	9300	9300	9280	261
474	20230605	122500	649606230	9300	9300	9300	9300	7
475	20230605	122400	649541130	9300	9300	9300	9300	3
476	20230605	122300	649513230	9300	9300	9300	9300	14
477	20230605	122200	649383030	9280	9310	9310	9280	77
478	20230605	122100	648668320	9300	9310	9310	9300	7
479	20230605	122000	648603160	9310	9310	9310	9310	3
480	20230605	121900	648575230	9310	9310	9310	9310	16
481	20230605	121800	648426270	9310	9310	9310	9310	14
482	20230605	121700	648295930	9310	9310	9310	9310	6
483	20230605	121600	648240070	9280	9310	9310	9280	1063
484	20230605	121500	638360020	9310	9320	9320	9310	300
485	20230605	121400	635566890	9320	9320	9320	9310	9
486	20230605	121300	635483020	9320	9320	9320	9320	3
487	20230605	121200	635455060	9320	9320	9320	9310	51
488	20230605	121100	634979930	9320	9320	9320	9320	3
489	20230605	121000	634951970	9320	9320	9320	9320	8
490	20230605	120900	634877410	9320	9320	9320	9320	15
491	20230605	120800	634737610	9320	9320	9320	9320	11
492	20230605	120700	634635090	9310	9320	9320	9310	71
493	20230605	120600	633974010	9320	9320	9320	9320	72
494	20230605	120500	633302970	9320	9320	9320	9310	20
495	20230605	120400	633116700	9320	9320	9320	9310	78
496	20230605	120300	632390400	9320	9320	9320	9320	17
497	20230605	120200	632231960	9320	9320	9320	9320	55
498	20230605	120100	631719360	9320	9300	9320	9300	6
499	20230605	120000	631663460	9280	9320	9320	9280	1120
500	20230605	115900	621252430	9320	9320	9320	9320	4
501	20230605	115800	621215150	9320	9330	9330	9320	488
502	20230605	115700	616666290	9330	9330	9330	9330	11
503	20230605	115600	616563660	9330	9330	9330	9330	7
504	20230605	115500	616498350	9330	9320	9330	9320	5
505	20230605	115400	616451720	9330	9330	9330	9330	18
506	20230605	115300	616283780	9330	9330	9330	9330	3
507	20230605	115200	616255790	9330	9330	9330	9330	136
508	20230605	115100	614986910	9330	9330	9330	9320	107
509	20230605	115000	613989600	9330	9330	9330	9320	1165
510	20230605	114900	603131390	9330	9330	9340	9330	15
511	20230605	114800	602991410	9330	9340	9340	9320	191
512	20230605	114700	601209510	9340	9330	9340	9330	7
513	20230605	114600	601144180	9340	9330	9340	9330	442
514	20230605	114500	597020190	9340	9340	9340	9330	8
515	20230605	114400	596945480	9340	9340	9340	9340	100
516	20230605	114300	596011480	9340	9330	9340	9330	113
517	20230605	114200	594957050	9350	9340	9350	9340	26
518	20230605	114100	594714060	9340	9340	9350	9340	55
519	20230605	114000	594200330	9350	9340	9350	9330	568
520	20230605	113900	588890940	9340	9340	9350	9330	368
521	20230605	113800	585454160	9350	9340	9350	9340	679
522	20230605	113700	579112000	9340	9330	9340	9330	116
523	20230605	113600	578029690	9330	9340	9350	9330	129
524	20230605	113500	576824320	9350	9320	9350	9310	6271
525	20230605	113400	518336570	9310	9300	9310	9300	3922
526	20230605	113300	481823050	9310	9290	9310	9270	6008
527	20230605	113200	425978230	9280	9280	9280	9270	2634
528	20230605	113100	401550940	9280	9280	9280	9270	887
529	20230605	113000	393319740	9280	9280	9280	9280	23
530	20230605	112900	393106300	9280	9280	9280	9280	5
531	20230605	112800	393059900	9270	9270	9270	9270	956
532	20230605	112700	384197780	9270	9270	9270	9270	61
533	20230605	112600	383632310	9270	9270	9270	9270	3
534	20230605	112500	383604500	9270	9270	9270	9270	14
535	20230605	112400	383474720	9270	9280	9280	9270	17
536	20230605	112300	383317100	9280	9270	9280	9270	99
537	20230605	112200	382399250	9270	9280	9280	9270	540
538	20230605	112100	377391740	9280	9280	9280	9280	12
539	20230605	112000	377280380	9270	9280	9280	9270	35
540	20230605	111900	376955590	9280	9280	9280	9270	812
541	20230605	111800	369426970	9280	9280	9280	9280	516
542	20230605	111700	364638490	9280	9280	9280	9270	222
543	20230605	111600	362580440	9280	9280	9280	9280	29
544	20230605	111500	362311320	9280	9280	9280	9280	60
545	20230605	111400	361754520	9280	9280	9280	9270	22
546	20230605	111300	361550410	9280	9280	9280	9280	31
547	20230605	111200	361262730	9280	9280	9280	9280	5
548	20230605	111100	361216330	9280	9280	9280	9280	25
549	20230605	111000	360984330	9280	9280	9280	9270	179
550	20230605	110900	359323410	9280	9280	9280	9280	16
551	20230605	110800	359174930	9280	9270	9280	9270	93
552	20230605	110700	358312670	9280	9280	9280	9280	14
553	20230605	110600	358182750	9280	9280	9280	9270	111
554	20230605	110500	357152730	9280	9280	9280	9270	17
555	20230605	110400	356995080	9280	9280	9280	9280	117
556	20230605	110300	355909320	9280	9280	9280	9270	29
557	20230605	110200	355640210	9280	9280	9280	9280	42
558	20230605	110100	355250450	9290	9280	9290	9280	212
559	20230605	110000	353282980	9290	9290	9290	9290	11
560	20230605	105900	353180790	9290	9280	9290	9280	304
561	20230605	105800	350358930	9280	9280	9280	9280	671
562	20230605	105700	344132050	9280	9280	9280	9270	411
563	20230605	105600	340317980	9280	9270	9280	9270	66
564	20230605	105500	339705850	9270	9270	9280	9260	232
565	20230605	105400	337555060	9270	9280	9280	9270	113
566	20230605	105300	336507510	9270	9270	9280	9270	78
567	20230605	105200	335784390	9280	9280	9280	9270	65
568	20230605	105100	335181720	9280	9270	9280	9270	131
569	20230605	105000	333967330	9270	9270	9270	9270	60
570	20230605	104900	333411130	9280	9280	9280	9270	73
571	20230605	104800	332733990	9270	9280	9280	9270	44
572	20230605	104700	332325920	9280	9280	9280	9270	8
573	20230605	104600	332251690	9280	9280	9280	9270	149
574	20230605	104500	330870240	9280	9270	9280	9270	71
575	20230605	104400	330211920	9280	9270	9280	9270	667
576	20230605	104300	324027590	9280	9280	9280	9270	11
577	20230605	104200	323925570	9280	9270	9280	9270	17
578	20230605	104100	323767860	9280	9280	9280	9270	24
579	20230605	104000	323545170	9270	9280	9280	9270	160
580	20230605	103900	322061790	9280	9280	9280	9280	453
581	20230605	103800	317857950	9280	9270	9280	9270	46
582	20230605	103700	317431370	9280	9280	9280	9280	177
583	20230605	103600	315788810	9280	9270	9280	9260	74
584	20230605	103500	315103020	9270	9270	9270	9270	336
585	20230605	103400	311988300	9270	9260	9280	9260	1125
586	20230605	103300	301559730	9260	9260	9270	9260	673
587	20230605	103200	295327720	9250	9260	9260	9250	109
588	20230605	103100	294318430	9260	9260	9260	9260	13
589	20230605	103000	294198050	9260	9250	9260	9250	422
590	20230605	102900	290293350	9250	9250	9250	9250	206
591	20230605	102800	288387850	9250	9250	9250	9250	4
592	20230605	102700	288350850	9250	9260	9260	9250	205
593	20230605	102600	286454300	9260	9260	9260	9260	181
594	20230605	102500	284778240	9260	9260	9260	9260	387
595	20230605	102400	281194620	9260	9260	9260	9260	25
596	20230605	102300	280963120	9260	9260	9260	9250	42
597	20230605	102200	280574500	9260	9260	9260	9260	14
598	20230605	102100	280444860	9260	9250	9260	9250	43
599	20230605	102000	280047080	9260	9250	9260	9250	11
600	20230605	101900	279945270	9250	9250	9260	9250	968
601	20230605	101800	270991240	9250	9250	9250	9250	136
602	20230605	101700	269733240	9250	9250	9250	9240	137
603	20230605	101600	268467070	9240	9250	9250	9240	305
604	20230605	101500	265647820	9240	9240	9240	9240	137
605	20230605	101400	264381940	9240	9240	9240	9240	41
606	20230605	101300	264003100	9240	9240	9240	9240	107
607	20230605	101200	263014420	9240	9240	9240	9240	72
608	20230605	101100	262349140	9240	9240	9240	9230	356
609	20230605	101000	259060900	9240	9240	9250	9240	219
610	20230605	100900	257037240	9240	9240	9240	9240	18
611	20230605	100800	256870920	9240	9250	9250	9240	72
612	20230605	100700	256205570	9250	9240	9250	9240	26
613	20230605	100600	255965100	9250	9250	9250	9250	10
614	20230605	100500	255872600	9240	9230	9250	9230	1142
615	20230605	100400	245320560	9240	9240	9240	9240	7
616	20230605	100300	245255880	9240	9240	9240	9240	4
617	20230605	100200	245218920	9240	9240	9240	9210	1432
618	20230605	100100	232003420	9240	9240	9240	9240	104
619	20230605	100000	231042460	9240	9240	9240	9240	19
620	20230605	095900	230866900	9240	9240	9240	9230	19
621	20230605	095800	230691460	9230	9240	9240	9230	583
622	20230605	095700	225304740	9240	9230	9240	9230	35
623	20230605	095600	224981390	9240	9240	9240	9240	3
624	20230605	095500	224953670	9240	9230	9240	9230	1405
625	20230605	095400	211973670	9230	9230	9230	9230	113
626	20230605	095300	210930680	9230	9230	9230	9210	682
627	20230605	095200	204637040	9230	9230	9230	9220	134
628	20230605	095100	203401220	9230	9230	9230	9230	24
629	20230605	095000	203179700	9230	9240	9240	9230	71
630	20230605	094900	202524350	9240	9230	9240	9210	226
631	20230605	094800	200441620	9240	9230	9240	9230	269
632	20230605	094700	197958740	9230	9230	9230	9230	331
633	20230605	094600	194903610	9230	9230	9230	9220	57
634	20230605	094500	194378000	9230	9230	9230	9230	105
635	20230605	094400	193408850	9230	9240	9240	9230	596
636	20230605	094300	187904570	9240	9240	9240	9230	216
637	20230605	094200	185909980	9240	9230	9240	9230	270
638	20230605	094100	183417210	9230	9240	9240	9230	227
639	20230605	094000	181320860	9250	9220	9250	9200	2518
640	20230605	093900	158078230	9210	9210	9210	9210	2130
641	20230605	093800	138460930	9210	9200	9210	9200	1299
642	20230605	093700	126508270	9200	9200	9200	9190	406
643	20230605	093600	122777070	9200	9200	9200	9200	24
644	20230605	093500	122556270	9200	9200	9200	9200	3
645	20230605	093400	122528670	9190	9190	9190	9180	55
646	20230605	093300	122023230	9180	9200	9200	9180	265
647	20230605	093200	119585880	9190	9200	9200	9190	347
648	20230605	093100	116395200	9200	9200	9200	9200	6
649	20230605	093000	116340000	9200	9200	9200	9190	65
650	20230605	092900	115742580	9200	9200	9200	9190	1948
651	20230605	092800	97840290	9200	9200	9200	9200	136
652	20230605	092700	96589090	9200	9190	9200	9190	334
653	20230605	092600	93519620	9190	9190	9190	9160	1691
654	20230605	092500	77997380	9190	9190	9190	9190	11
655	20230605	092400	77896290	9190	9180	9190	9170	119
656	20230605	092300	76804510	9190	9190	9190	9190	18
657	20230605	092200	76639090	9190	9190	9190	9190	16
658	20230605	092100	76492050	9190	9200	9200	9190	160
659	20230605	092000	75021460	9190	9200	9200	9190	210
660	20230605	091900	73091540	9200	9190	9200	9190	329
661	20230605	091800	70066740	9200	9200	9200	9200	61
662	20230605	091700	69505540	9200	9200	9200	9200	36
663	20230605	091600	69174340	9200	9190	9200	9190	43
664	20230605	091500	68779050	9200	9190	9200	9190	202
665	20230605	091400	66922520	9200	9190	9200	9190	42
666	20230605	091300	66536520	9200	9200	9200	9190	1038
667	20230605	091200	56987620	9200	9200	9200	9190	428
668	20230605	091100	53050430	9200	9170	9200	9170	2778
669	20230605	091000	27524050	9170	9180	9180	9160	19
670	20230605	090900	27349810	9170	9180	9180	9170	215
671	20230605	090800	25378110	9180	9170	9180	9170	454
672	20230605	090700	21212940	9180	9170	9180	9170	90
673	20230605	090600	20387620	9170	9170	9170	9170	13
674	20230605	090500	20268410	9170	9180	9180	9170	149
675	20230605	090400	18900610	9180	9180	9180	9180	8
676	20230605	090300	18827170	9150	9180	9180	9150	98
677	20230605	090200	17929020	9140	9180	9180	9140	268
678	20230605	090100	15477900	9180	9150	9180	9150	727
679	20230605	090000	8805400	9150	9150	9150	9120	963