KissMeData/220100/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205000	231867790	7650	7650	7650	7650	1306
3	20230605	204900	231867790	7650	7650	7650	7650	0
4	20230605	204800	231867790	7650	7650	7650	7650	0
5	20230605	204700	231867790	7650	7650	7650	7650	0
6	20230605	204600	231867790	7650	7650	7650	7650	0
7	20230605	204500	231867790	7650	7650	7650	7650	0
8	20230605	204400	231867790	7650	7650	7650	7650	0
9	20230605	204300	231867790	7650	7650	7650	7650	0
10	20230605	204200	231867790	7650	7650	7650	7650	0
11	20230605	204100	231867790	7650	7650	7650	7650	0
12	20230605	204000	231867790	7650	7650	7650	7650	0
13	20230605	203900	231867790	7650	7650	7650	7650	0
14	20230605	203800	231867790	7650	7650	7650	7650	0
15	20230605	203700	231867790	7650	7650	7650	7650	0
16	20230605	203600	231867790	7650	7650	7650	7650	0
17	20230605	203500	231867790	7650	7650	7650	7650	0
18	20230605	203400	231867790	7650	7650	7650	7650	0
19	20230605	203300	231867790	7650	7650	7650	7650	0
20	20230605	203200	231867790	7650	7650	7650	7650	0
21	20230605	203100	231867790	7650	7650	7650	7650	0
22	20230605	203000	231867790	7650	7650	7650	7650	0
23	20230605	202900	231867790	7650	7650	7650	7650	0
24	20230605	202800	231867790	7650	7650	7650	7650	0
25	20230605	202700	231867790	7650	7650	7650	7650	0
26	20230605	202600	231867790	7650	7650	7650	7650	0
27	20230605	202500	231867790	7650	7650	7650	7650	0
28	20230605	202400	231867790	7650	7650	7650	7650	0
29	20230605	202300	231867790	7650	7650	7650	7650	0
30	20230605	202200	231867790	7650	7650	7650	7650	0
31	20230605	202100	231867790	7650	7650	7650	7650	0
32	20230605	202000	231867790	7650	7650	7650	7650	1306
33	20230605	201900	231867790	7650	7650	7650	7650	0
34	20230605	201800	231867790	7650	7650	7650	7650	0
35	20230605	201700	231867790	7650	7650	7650	7650	0
36	20230605	201600	231867790	7650	7650	7650	7650	0
37	20230605	201500	231867790	7650	7650	7650	7650	0
38	20230605	201400	231867790	7650	7650	7650	7650	0
39	20230605	201300	231867790	7650	7650	7650	7650	0
40	20230605	201200	231867790	7650	7650	7650	7650	0
41	20230605	201100	231867790	7650	7650	7650	7650	0
42	20230605	201000	231867790	7650	7650	7650	7650	0
43	20230605	200900	231867790	7650	7650	7650	7650	0
44	20230605	200800	231867790	7650	7650	7650	7650	0
45	20230605	200700	231867790	7650	7650	7650	7650	0
46	20230605	200600	231867790	7650	7650	7650	7650	0
47	20230605	200500	231867790	7650	7650	7650	7650	0
48	20230605	200400	231867790	7650	7650	7650	7650	0
49	20230605	200300	231867790	7650	7650	7650	7650	0
50	20230605	200200	231867790	7650	7650	7650	7650	0
51	20230605	200100	231867790	7650	7650	7650	7650	0
52	20230605	200000	231867790	7650	7650	7650	7650	0
53	20230605	195900	231867790	7650	7650	7650	7650	0
54	20230605	195800	231867790	7650	7650	7650	7650	0
55	20230605	195700	231867790	7650	7650	7650	7650	0
56	20230605	195600	231867790	7650	7650	7650	7650	0
57	20230605	195500	231867790	7650	7650	7650	7650	0
58	20230605	195400	231867790	7650	7650	7650	7650	0
59	20230605	195300	231867790	7650	7650	7650	7650	0
60	20230605	195200	231867790	7650	7650	7650	7650	0
61	20230605	195100	231867790	7650	7650	7650	7650	0
62	20230605	195000	231867790	7650	7650	7650	7650	1306
63	20230605	194900	231867790	7650	7650	7650	7650	0
64	20230605	194800	231867790	7650	7650	7650	7650	0
65	20230605	194700	231867790	7650	7650	7650	7650	0
66	20230605	194600	231867790	7650	7650	7650	7650	0
67	20230605	194500	231867790	7650	7650	7650	7650	0
68	20230605	194400	231867790	7650	7650	7650	7650	0
69	20230605	194300	231867790	7650	7650	7650	7650	0
70	20230605	194200	231867790	7650	7650	7650	7650	0
71	20230605	194100	231867790	7650	7650	7650	7650	0
72	20230605	194000	231867790	7650	7650	7650	7650	0
73	20230605	193900	231867790	7650	7650	7650	7650	0
74	20230605	193800	231867790	7650	7650	7650	7650	0
75	20230605	193700	231867790	7650	7650	7650	7650	0
76	20230605	193600	231867790	7650	7650	7650	7650	0
77	20230605	193500	231867790	7650	7650	7650	7650	0
78	20230605	193400	231867790	7650	7650	7650	7650	0
79	20230605	193300	231867790	7650	7650	7650	7650	0
80	20230605	193200	231867790	7650	7650	7650	7650	0
81	20230605	193100	231867790	7650	7650	7650	7650	0
82	20230605	193000	231867790	7650	7650	7650	7650	0
83	20230605	192900	231867790	7650	7650	7650	7650	0
84	20230605	192800	231867790	7650	7650	7650	7650	0
85	20230605	192700	231867790	7650	7650	7650	7650	0
86	20230605	192600	231867790	7650	7650	7650	7650	0
87	20230605	192500	231867790	7650	7650	7650	7650	0
88	20230605	192400	231867790	7650	7650	7650	7650	0
89	20230605	192300	231867790	7650	7650	7650	7650	0
90	20230605	192200	231867790	7650	7650	7650	7650	0
91	20230605	192100	231867790	7650	7650	7650	7650	0
92	20230605	192000	231867790	7650	7650	7650	7650	1306
93	20230605	191900	231867790	7650	7650	7650	7650	0
94	20230605	191800	231867790	7650	7650	7650	7650	0
95	20230605	191700	231867790	7650	7650	7650	7650	0
96	20230605	191600	231867790	7650	7650	7650	7650	0
97	20230605	191500	231867790	7650	7650	7650	7650	0
98	20230605	191400	231867790	7650	7650	7650	7650	0
99	20230605	191300	231867790	7650	7650	7650	7650	0
100	20230605	191200	231867790	7650	7650	7650	7650	0
101	20230605	191100	231867790	7650	7650	7650	7650	0
102	20230605	191000	231867790	7650	7650	7650	7650	0
103	20230605	190900	231867790	7650	7650	7650	7650	0
104	20230605	190800	231867790	7650	7650	7650	7650	0
105	20230605	190700	231867790	7650	7650	7650	7650	0
106	20230605	190600	231867790	7650	7650	7650	7650	0
107	20230605	190500	231867790	7650	7650	7650	7650	0
108	20230605	190400	231867790	7650	7650	7650	7650	0
109	20230605	190300	231867790	7650	7650	7650	7650	0
110	20230605	190200	231867790	7650	7650	7650	7650	0
111	20230605	190100	231867790	7650	7650	7650	7650	0
112	20230605	190000	231867790	7650	7650	7650	7650	0
113	20230605	185900	231867790	7650	7650	7650	7650	0
114	20230605	185800	231867790	7650	7650	7650	7650	0
115	20230605	185700	231867790	7650	7650	7650	7650	0
116	20230605	185600	231867790	7650	7650	7650	7650	0
117	20230605	185500	231867790	7650	7650	7650	7650	0
118	20230605	185400	231867790	7650	7650	7650	7650	0
119	20230605	185300	231867790	7650	7650	7650	7650	0
120	20230605	185200	231867790	7650	7650	7650	7650	0
121	20230605	185100	231867790	7650	7650	7650	7650	0
122	20230605	185000	231867790	7650	7650	7650	7650	1306
123	20230605	184900	231867790	7650	7650	7650	7650	0
124	20230605	184800	231867790	7650	7650	7650	7650	0
125	20230605	184700	231867790	7650	7650	7650	7650	0
126	20230605	184600	231867790	7650	7650	7650	7650	0
127	20230605	184500	231867790	7650	7650	7650	7650	0
128	20230605	184400	231867790	7650	7650	7650	7650	0
129	20230605	184300	231867790	7650	7650	7650	7650	0
130	20230605	184200	231867790	7650	7650	7650	7650	0
131	20230605	184100	231867790	7650	7650	7650	7650	0
132	20230605	184000	231867790	7650	7650	7650	7650	0
133	20230605	183900	231867790	7650	7650	7650	7650	0
134	20230605	183800	231867790	7650	7650	7650	7650	0
135	20230605	183700	231867790	7650	7650	7650	7650	0
136	20230605	183600	231867790	7650	7650	7650	7650	0
137	20230605	183500	231867790	7650	7650	7650	7650	0
138	20230605	183400	231867790	7650	7650	7650	7650	0
139	20230605	183300	231867790	7650	7650	7650	7650	0
140	20230605	183200	231867790	7650	7650	7650	7650	0
141	20230605	183100	231867790	7650	7650	7650	7650	0
142	20230605	183000	231867790	7650	7650	7650	7650	0
143	20230605	182900	231867790	7650	7650	7650	7650	0
144	20230605	182800	231867790	7650	7650	7650	7650	0
145	20230605	182700	231867790	7650	7650	7650	7650	0
146	20230605	182600	231867790	7650	7650	7650	7650	0
147	20230605	182500	231867790	7650	7650	7650	7650	0
148	20230605	182400	231867790	7650	7650	7650	7650	0
149	20230605	182300	231867790	7650	7650	7650	7650	0
150	20230605	182200	231867790	7650	7650	7650	7650	0
151	20230605	182100	231867790	7650	7650	7650	7650	0
152	20230605	182000	231867790	7650	7650	7650	7650	1306
153	20230605	181900	231867790	7650	7650	7650	7650	0
154	20230605	181800	231867790	7650	7650	7650	7650	0
155	20230605	181700	231867790	7650	7650	7650	7650	0
156	20230605	181600	231867790	7650	7650	7650	7650	0
157	20230605	181500	231867790	7650	7650	7650	7650	0
158	20230605	181400	231867790	7650	7650	7650	7650	0
159	20230605	181300	231867790	7650	7650	7650	7650	0
160	20230605	181200	231867790	7650	7650	7650	7650	0
161	20230605	181100	231867790	7650	7650	7650	7650	0
162	20230605	181000	231867790	7650	7650	7650	7650	0
163	20230605	180900	231867790	7650	7650	7650	7650	0
164	20230605	180800	231867790	7650	7650	7650	7650	0
165	20230605	180700	231867790	7650	7650	7650	7650	0
166	20230605	180600	231867790	7650	7650	7650	7650	0
167	20230605	180500	231867790	7650	7650	7650	7650	0
168	20230605	180400	231867790	7650	7650	7650	7650	0
169	20230605	180300	231867790	7650	7650	7650	7650	0
170	20230605	180200	231867790	7650	7650	7650	7650	0
171	20230605	180100	231867790	7650	7650	7650	7650	0
172	20230605	180000	231867790	7650	7650	7650	7650	0
173	20230605	175900	231867790	7650	7650	7650	7650	0
174	20230605	175800	231867790	7650	7650	7650	7650	0
175	20230605	175700	231867790	7650	7650	7650	7650	0
176	20230605	175600	231867790	7650	7650	7650	7650	0
177	20230605	175500	231867790	7650	7650	7650	7650	0
178	20230605	175400	231867790	7650	7650	7650	7650	0
179	20230605	175300	231867790	7650	7650	7650	7650	0
180	20230605	175200	231867790	7650	7650	7650	7650	0
181	20230605	175100	231867790	7650	7650	7650	7650	0
182	20230605	175000	231867790	7650	7650	7650	7650	1306
183	20230605	174900	231867790	7650	7650	7650	7650	0
184	20230605	174800	231867790	7650	7650	7650	7650	0
185	20230605	174700	231867790	7650	7650	7650	7650	0
186	20230605	174600	231867790	7650	7650	7650	7650	0
187	20230605	174500	231867790	7650	7650	7650	7650	0
188	20230605	174400	231867790	7650	7650	7650	7650	0
189	20230605	174300	231867790	7650	7650	7650	7650	0
190	20230605	174200	231867790	7650	7650	7650	7650	0
191	20230605	174100	231867790	7650	7650	7650	7650	0
192	20230605	174000	231867790	7650	7650	7650	7650	0
193	20230605	173900	231867790	7650	7650	7650	7650	0
194	20230605	173800	231867790	7650	7650	7650	7650	0
195	20230605	173700	231867790	7650	7650	7650	7650	0
196	20230605	173600	231867790	7650	7650	7650	7650	0
197	20230605	173500	231867790	7650	7650	7650	7650	0
198	20230605	173400	231867790	7650	7650	7650	7650	0
199	20230605	173300	231867790	7650	7650	7650	7650	0
200	20230605	173200	231867790	7650	7650	7650	7650	0
201	20230605	173100	231867790	7650	7650	7650	7650	0
202	20230605	173000	231867790	7650	7650	7650	7650	0
203	20230605	172900	231867790	7650	7650	7650	7650	0
204	20230605	172800	231867790	7650	7650	7650	7650	0
205	20230605	172700	231867790	7650	7650	7650	7650	0
206	20230605	172600	231867790	7650	7650	7650	7650	0
207	20230605	172500	231867790	7650	7650	7650	7650	0
208	20230605	172400	231867790	7650	7650	7650	7650	0
209	20230605	172300	231867790	7650	7650	7650	7650	0
210	20230605	172200	231867790	7650	7650	7650	7650	0
211	20230605	172100	231867790	7650	7650	7650	7650	0
212	20230605	172000	231867790	7650	7650	7650	7650	1306
213	20230605	171900	231867790	7650	7650	7650	7650	0
214	20230605	171800	231867790	7650	7650	7650	7650	0
215	20230605	171700	231867790	7650	7650	7650	7650	0
216	20230605	171600	231867790	7650	7650	7650	7650	0
217	20230605	171500	231867790	7650	7650	7650	7650	0
218	20230605	171400	231867790	7650	7650	7650	7650	0
219	20230605	171300	231867790	7650	7650	7650	7650	0
220	20230605	171200	231867790	7650	7650	7650	7650	0
221	20230605	171100	231867790	7650	7650	7650	7650	0
222	20230605	171000	231867790	7650	7650	7650	7650	0
223	20230605	170900	231867790	7650	7650	7650	7650	0
224	20230605	170800	231867790	7650	7650	7650	7650	0
225	20230605	170700	231867790	7650	7650	7650	7650	0
226	20230605	170600	231867790	7650	7650	7650	7650	0
227	20230605	170500	231867790	7650	7650	7650	7650	0
228	20230605	170400	231867790	7650	7650	7650	7650	0
229	20230605	170300	231867790	7650	7650	7650	7650	0
230	20230605	170200	231867790	7650	7650	7650	7650	0
231	20230605	170100	231867790	7650	7650	7650	7650	0
232	20230605	170000	231867790	7650	7650	7650	7650	0
233	20230605	165900	231867790	7650	7650	7650	7650	0
234	20230605	165800	231867790	7650	7650	7650	7650	0
235	20230605	165700	231867790	7650	7650	7650	7650	0
236	20230605	165600	231867790	7650	7650	7650	7650	0
237	20230605	165500	231867790	7650	7650	7650	7650	0
238	20230605	165400	231867790	7650	7650	7650	7650	0
239	20230605	165300	231867790	7650	7650	7650	7650	0
240	20230605	165200	231867790	7650	7650	7650	7650	0
241	20230605	165100	231867790	7650	7650	7650	7650	0
242	20230605	165000	231867790	7650	7650	7650	7650	1306
243	20230605	164900	231867790	7650	7650	7650	7650	0
244	20230605	164800	231867790	7650	7650	7650	7650	0
245	20230605	164700	231867790	7650	7650	7650	7650	0
246	20230605	164600	231867790	7650	7650	7650	7650	0
247	20230605	164500	231867790	7650	7650	7650	7650	0
248	20230605	164400	231867790	7650	7650	7650	7650	0
249	20230605	164300	231867790	7650	7650	7650	7650	0
250	20230605	164200	231867790	7650	7650	7650	7650	0
251	20230605	164100	231867790	7650	7650	7650	7650	0
252	20230605	164000	231867790	7650	7650	7650	7650	0
253	20230605	163900	231867790	7650	7650	7650	7650	0
254	20230605	163800	231867790	7650	7650	7650	7650	0
255	20230605	163700	231867790	7650	7650	7650	7650	0
256	20230605	163600	231867790	7650	7650	7650	7650	0
257	20230605	163500	231867790	7650	7650	7650	7650	0
258	20230605	163400	231867790	7650	7650	7650	7650	0
259	20230605	163300	231867790	7650	7650	7650	7650	0
260	20230605	163200	231867790	7650	7650	7650	7650	0
261	20230605	163100	231867790	7650	7650	7650	7650	0
262	20230605	163000	231867790	7650	7650	7650	7650	0
263	20230605	162900	231867790	7650	7650	7650	7650	0
264	20230605	162800	231867790	7650	7650	7650	7650	0
265	20230605	162700	231867790	7650	7650	7650	7650	0
266	20230605	162600	231867790	7650	7650	7650	7650	0
267	20230605	162500	231867790	7650	7650	7650	7650	0
268	20230605	162400	231867790	7650	7650	7650	7650	0
269	20230605	162300	231867790	7650	7650	7650	7650	0
270	20230605	162200	231867790	7650	7650	7650	7650	0
271	20230605	162100	231867790	7650	7650	7650	7650	0
272	20230605	162000	231867790	7650	7650	7650	7650	1306
273	20230605	161900	231867790	7650	7650	7650	7650	0
274	20230605	161800	231867790	7650	7650	7650	7650	0
275	20230605	161700	231867790	7650	7650	7650	7650	0
276	20230605	161600	231867790	7650	7650	7650	7650	0
277	20230605	161500	231867790	7650	7650	7650	7650	0
278	20230605	161400	231867790	7650	7650	7650	7650	0
279	20230605	161300	231867790	7650	7650	7650	7650	0
280	20230605	161200	231867790	7650	7650	7650	7650	0
281	20230605	161100	231867790	7650	7650	7650	7650	0
282	20230605	161000	231867790	7650	7650	7650	7650	0
283	20230605	160900	231867790	7650	7650	7650	7650	0
284	20230605	160800	231867790	7650	7650	7650	7650	0
285	20230605	160700	231867790	7650	7650	7650	7650	0
286	20230605	160600	231867790	7650	7650	7650	7650	0
287	20230605	160500	231867790	7650	7650	7650	7650	0
288	20230605	160400	231867790	7650	7650	7650	7650	0
289	20230605	160300	231867790	7650	7650	7650	7650	0
290	20230605	160200	231867790	7650	7650	7650	7650	0
291	20230605	160100	231867790	7650	7650	7650	7650	0
292	20230605	160000	231867790	7650	7650	7650	7650	0
293	20230605	155900	231867790	7650	7650	7650	7650	0
294	20230605	155800	231867790	7650	7650	7650	7650	0
295	20230605	155700	231867790	7650	7650	7650	7650	0
296	20230605	155600	231867790	7650	7650	7650	7650	0
297	20230605	155500	231867790	7650	7650	7650	7650	0
298	20230605	155400	231867790	7650	7650	7650	7650	0
299	20230605	155300	231867790	7650	7650	7650	7650	0
300	20230605	155200	231867790	7650	7650	7650	7650	0
301	20230605	155100	231867790	7650	7650	7650	7650	0
302	20230605	155000	231867790	7650	7650	7650	7650	1306
303	20230605	154900	231867790	7650	7650	7650	7650	0
304	20230605	154800	231867790	7650	7650	7650	7650	0
305	20230605	154700	231867790	7650	7650	7650	7650	0
306	20230605	154600	231867790	7650	7650	7650	7650	0
307	20230605	154500	231867790	7650	7650	7650	7650	0
308	20230605	154400	231867790	7650	7650	7650	7650	0
309	20230605	154300	231867790	7650	7650	7650	7650	0
310	20230605	154200	231867790	7650	7650	7650	7650	0
311	20230605	154100	231867790	7650	7650	7650	7650	0
312	20230605	154000	231867790	7650	7650	7650	7650	0
313	20230605	153900	231867790	7650	7650	7650	7650	0
314	20230605	153800	231867790	7650	7650	7650	7650	0
315	20230605	153700	231867790	7650	7650	7650	7650	0
316	20230605	153600	231867790	7650	7650	7650	7650	0
317	20230605	153500	231867790	7650	7650	7650	7650	0
318	20230605	153400	231867790	7650	7650	7650	7650	0
319	20230605	153300	231867790	7650	7650	7650	7650	0
320	20230605	153200	231867790	7650	7650	7650	7650	0
321	20230605	153100	231867790	7650	7650	7650	7650	0
322	20230605	153000	231867790	7650	7650	7650	7650	1306
323	20230605	152900	221876890	7630	7630	7630	7630	0
324	20230605	152800	221876890	7630	7630	7630	7630	0
325	20230605	152700	221876890	7630	7630	7630	7630	0
326	20230605	152600	221876890	7630	7630	7630	7630	0
327	20230605	152500	221876890	7630	7630	7630	7630	0
328	20230605	152400	221876890	7630	7630	7630	7630	0
329	20230605	152300	221876890	7630	7630	7630	7630	0
330	20230605	152200	221876890	7630	7630	7630	7630	0
331	20230605	152100	221876890	7630	7630	7630	7630	0
332	20230605	152000	221876890	7630	7630	7630	7630	0
333	20230605	151900	221876890	7630	7590	7630	7580	2102
334	20230605	151800	205872740	7570	7570	7570	7570	0
335	20230605	151700	205872740	7570	7570	7570	7570	8
336	20230605	151600	205812180	7570	7570	7570	7570	0
337	20230605	151500	205812180	7570	7580	7580	7570	1110
338	20230605	151400	197408300	7580	7580	7580	7580	0
339	20230605	151300	197408300	7580	7580	7580	7580	106
340	20230605	151200	196604820	7570	7570	7570	7570	0
341	20230605	151100	196604820	7570	7580	7580	7570	9
342	20230605	151000	196536670	7580	7580	7580	7580	0
343	20230605	150900	196536670	7580	7580	7580	7580	1
344	20230605	150800	196529090	7570	7570	7570	7570	9
345	20230605	150700	196460960	7570	7570	7570	7570	0
346	20230605	150600	196460960	7570	7570	7570	7570	10
347	20230605	150500	196385260	7590	7590	7590	7590	10
348	20230605	150400	196309360	7570	7570	7570	7570	0
349	20230605	150300	196309360	7570	7570	7570	7570	9
350	20230605	150200	196241230	7570	7570	7570	7570	3
351	20230605	150100	196218520	7570	7570	7570	7570	9
352	20230605	150000	196150390	7570	7570	7570	7570	0
353	20230605	145900	196150390	7570	7570	7570	7570	0
354	20230605	145800	196150390	7570	7580	7580	7570	15
355	20230605	145700	196036780	7570	7570	7570	7570	0
356	20230605	145600	196036780	7570	7570	7570	7570	9
357	20230605	145500	195968650	7580	7580	7580	7580	0
358	20230605	145400	195968650	7580	7580	7580	7580	5
359	20230605	145300	195930750	7580	7580	7580	7580	6
360	20230605	145200	195885270	7560	7560	7560	7560	0
361	20230605	145100	195885270	7560	7560	7560	7560	9
362	20230605	145000	195817230	7560	7560	7560	7560	0
363	20230605	144900	195817230	7560	7570	7570	7560	3009
364	20230605	144800	173061200	7570	7570	7570	7570	0
365	20230605	144700	173061200	7570	7570	7570	7570	0
366	20230605	144600	173061200	7570	7570	7570	7570	9
367	20230605	144500	172993070	7580	7580	7580	7580	2
368	20230605	144400	172977910	7570	7570	7570	7570	9
369	20230605	144300	172909780	7580	7580	7580	7580	254
370	20230605	144200	170984460	7570	7570	7570	7570	0
371	20230605	144100	170984460	7570	7570	7570	7570	210
372	20230605	144000	169394760	7570	7570	7570	7570	0
373	20230605	143900	169394760	7570	7570	7570	7570	9
374	20230605	143800	169326630	7570	7570	7570	7570	155
375	20230605	143700	168153280	7570	7570	7570	7570	13
376	20230605	143600	168054870	7570	7570	7570	7570	0
377	20230605	143500	168054870	7570	7570	7570	7570	0
378	20230605	143400	168054870	7570	7590	7590	7570	2832
379	20230605	143300	146598910	7590	7590	7590	7590	0
380	20230605	143200	146598910	7590	7590	7590	7590	9
381	20230605	143100	146530600	7610	7610	7610	7610	1
382	20230605	143000	146522990	7590	7590	7590	7590	0
383	20230605	142900	146522990	7590	7590	7590	7590	10
384	20230605	142800	146447090	7600	7600	7600	7600	2
385	20230605	142700	146431890	7590	7590	7590	7590	9
386	20230605	142600	146363580	7590	7590	7590	7590	210
387	20230605	142500	144769680	7590	7590	7590	7590	9
388	20230605	142400	144701370	7600	7600	7600	7600	0
389	20230605	142300	144701370	7600	7600	7600	7600	1
390	20230605	142200	144693770	7590	7590	7590	7590	9
391	20230605	142100	144625460	7590	7590	7590	7590	200
392	20230605	142000	143107460	7590	7590	7590	7590	9
393	20230605	141900	143039150	7590	7590	7590	7590	40
394	20230605	141800	142735550	7590	7590	7590	7590	0
395	20230605	141700	142735550	7590	7600	7600	7590	40
396	20230605	141600	142431650	7600	7600	7600	7600	0
397	20230605	141500	142431650	7600	7600	7600	7590	24
398	20230605	141400	142249340	7590	7590	7590	7590	0
399	20230605	141300	142249340	7590	7590	7590	7590	0
400	20230605	141200	142249340	7590	7590	7590	7590	9
401	20230605	141100	142181030	7600	7600	7600	7600	1
402	20230605	141000	142173430	7590	7590	7590	7590	9
403	20230605	140900	142105120	7590	7590	7590	7590	0
404	20230605	140800	142105120	7590	7590	7590	7590	9
405	20230605	140700	142036810	7590	7590	7590	7590	0
406	20230605	140600	142036810	7590	7590	7590	7590	590
407	20230605	140500	137558710	7590	7590	7590	7590	10
408	20230605	140400	137482810	7600	7600	7600	7600	5
409	20230605	140300	137444810	7600	7590	7600	7590	10
410	20230605	140200	137368900	7600	7600	7600	7600	0
411	20230605	140100	137368900	7600	7600	7600	7600	0
412	20230605	140000	137368900	7600	7610	7610	7600	21
413	20230605	135900	137209170	7600	7600	7600	7600	4
414	20230605	135800	137178770	7600	7590	7600	7590	10
415	20230605	135700	137102860	7600	7600	7600	7600	132
416	20230605	135600	136099660	7590	7590	7590	7590	0
417	20230605	135500	136099660	7590	7600	7600	7590	11
418	20230605	135400	136016160	7590	7590	7590	7590	0
419	20230605	135300	136016160	7590	7590	7590	7590	9
420	20230605	135200	135947850	7600	7600	7600	7600	10
421	20230605	135100	135871850	7600	7590	7600	7590	35
422	20230605	135000	135605940	7600	7600	7600	7600	5
423	20230605	134900	135567940	7600	7600	7600	7600	0
424	20230605	134800	135567940	7600	7600	7600	7600	282
425	20230605	134700	133424740	7600	7600	7600	7600	0
426	20230605	134600	133424740	7600	7600	7600	7600	9
427	20230605	134500	133356340	7610	7610	7610	7610	0
428	20230605	134400	133356340	7610	7610	7610	7610	0
429	20230605	134300	133356340	7610	7610	7610	7610	166
430	20230605	134200	132093080	7610	7610	7610	7610	0
431	20230605	134100	132093080	7610	7610	7610	7610	9
432	20230605	134000	132024590	7610	7610	7610	7610	0
433	20230605	133900	132024590	7610	7610	7610	7610	0
434	20230605	133800	132024590	7610	7610	7610	7610	13
435	20230605	133700	131925660	7610	7610	7610	7610	0
436	20230605	133600	131925660	7610	7610	7610	7610	9
437	20230605	133500	131857170	7620	7620	7620	7620	0
438	20230605	133400	131857170	7620	7620	7620	7620	2
439	20230605	133300	131841930	7630	7630	7630	7630	0
440	20230605	133200	131841930	7630	7620	7630	7620	5
441	20230605	133100	131803820	7610	7610	7610	7610	10
442	20230605	133000	131727720	7610	7610	7610	7610	0
443	20230605	132900	131727720	7610	7610	7610	7610	9
444	20230605	132800	131659230	7620	7620	7620	7620	1
445	20230605	132700	131651610	7620	7620	7620	7620	0
446	20230605	132600	131651610	7620	7620	7620	7620	9
447	20230605	132500	131583030	7620	7620	7620	7620	9
448	20230605	132400	131514450	7610	7610	7610	7610	9
449	20230605	132300	131445960	7610	7610	7610	7610	0
450	20230605	132200	131445960	7610	7610	7610	7610	0
451	20230605	132100	131445960	7610	7610	7610	7610	9
452	20230605	132000	131377470	7620	7620	7620	7620	0
453	20230605	131900	131377470	7620	7620	7620	7620	1
454	20230605	131800	131369850	7620	7620	7620	7620	0
455	20230605	131700	131369850	7620	7620	7620	7620	9
456	20230605	131600	131301270	7630	7630	7630	7630	20
457	20230605	131500	131148670	7630	7630	7630	7630	0
458	20230605	131400	131148670	7630	7620	7630	7620	59
459	20230605	131300	130698590	7620	7620	7620	7620	0
460	20230605	131200	130698590	7620	7620	7620	7620	9
461	20230605	131100	130630010	7620	7620	7620	7620	0
462	20230605	131000	130630010	7620	7620	7620	7620	0
463	20230605	130900	130630010	7620	7620	7620	7620	9
464	20230605	130800	130561430	7620	7620	7620	7620	0
465	20230605	130700	130561430	7620	7620	7620	7620	10
466	20230605	130600	130485230	7620	7620	7620	7620	0
467	20230605	130500	130485230	7620	7620	7620	7620	0
468	20230605	130400	130485230	7620	7620	7620	7620	9
469	20230605	130300	130416650	7620	7620	7620	7620	0
470	20230605	130200	130416650	7620	7620	7620	7620	9
471	20230605	130100	130348070	7620	7620	7620	7620	1
472	20230605	130000	130340450	7640	7620	7640	7620	40
473	20230605	125900	130035630	7640	7640	7640	7640	1
474	20230605	125800	130027990	7620	7620	7620	7620	0
475	20230605	125700	130027990	7620	7620	7620	7620	9
476	20230605	125600	129959410	7640	7640	7640	7640	1
477	20230605	125500	129951770	7620	7620	7620	7620	10
478	20230605	125400	129875570	7640	7640	7640	7640	0
479	20230605	125300	129875570	7640	7640	7640	7640	1
480	20230605	125200	129867930	7620	7620	7620	7620	9
481	20230605	125100	129799350	7620	7620	7620	7620	0
482	20230605	125000	129799350	7620	7620	7620	7620	9
483	20230605	124900	129730770	7620	7620	7620	7620	0
484	20230605	124800	129730770	7620	7620	7620	7620	0
485	20230605	124700	129730770	7620	7620	7620	7620	9
486	20230605	124600	129662190	7620	7620	7620	7620	0
487	20230605	124500	129662190	7620	7620	7620	7620	10
488	20230605	124400	129585990	7620	7620	7620	7620	0
489	20230605	124300	129585990	7620	7620	7620	7620	9
490	20230605	124200	129517410	7630	7630	7630	7630	8
491	20230605	124100	129456370	7630	7630	7630	7630	0
492	20230605	124000	129456370	7630	7630	7630	7630	1
493	20230605	123900	129448740	7640	7640	7640	7640	0
494	20230605	123800	129448740	7640	7640	7640	7640	1
495	20230605	123700	129441100	7650	7650	7650	7650	0
496	20230605	123600	129441100	7650	7650	7650	7650	1
497	20230605	123500	129433450	7610	7610	7610	7610	9
498	20230605	123400	129364960	7640	7640	7640	7640	0
499	20230605	123300	129364960	7640	7640	7640	7610	315
500	20230605	123200	126958660	7640	7640	7640	7640	1
501	20230605	123100	126951020	7610	7610	7610	7610	0
502	20230605	123000	126951020	7610	7610	7610	7610	9
503	20230605	122900	126882530	7610	7610	7610	7610	0
504	20230605	122800	126882530	7610	7610	7610	7610	9
505	20230605	122700	126814040	7610	7610	7610	7610	0
506	20230605	122600	126814040	7610	7610	7610	7610	9
507	20230605	122500	126745550	7620	7620	7620	7620	0
508	20230605	122400	126745550	7620	7620	7620	7620	0
509	20230605	122300	126745550	7620	7620	7620	7620	9
510	20230605	122200	126676970	7610	7610	7610	7610	0
511	20230605	122100	126676970	7610	7610	7610	7610	10
512	20230605	122000	126600870	7610	7610	7610	7610	0
513	20230605	121900	126600870	7610	7610	7610	7610	0
514	20230605	121800	126600870	7610	7610	7610	7610	9
515	20230605	121700	126532380	7630	7630	7630	7630	1
516	20230605	121600	126524750	7610	7610	7610	7610	9
517	20230605	121500	126456260	7600	7600	7600	7600	0
518	20230605	121400	126456260	7600	7600	7600	7600	0
519	20230605	121300	126456260	7600	7640	7640	7600	10
520	20230605	121200	126380220	7600	7600	7600	7600	0
521	20230605	121100	126380220	7600	7600	7600	7600	9
522	20230605	121000	126311820	7600	7600	7600	7600	0
523	20230605	120900	126311820	7600	7600	7600	7600	10
524	20230605	120800	126235820	7600	7600	7600	7600	0
525	20230605	120700	126235820	7600	7600	7600	7600	0
526	20230605	120600	126235820	7600	7600	7600	7600	9
527	20230605	120500	126167420	7640	7640	7640	7640	0
528	20230605	120400	126167420	7640	7590	7640	7590	10
529	20230605	120300	126091470	7590	7590	7590	7590	0
530	20230605	120200	126091470	7590	7590	7590	7590	0
531	20230605	120100	126091470	7590	7590	7590	7590	9
532	20230605	120000	126023160	7590	7600	7600	7590	1000
533	20230605	115900	118432650	7600	7600	7600	7600	9
534	20230605	115800	118364250	7590	7590	7590	7590	0
535	20230605	115700	118364250	7590	7600	7600	7590	200
536	20230605	115600	116845280	7600	7600	7600	7600	10
537	20230605	115500	116769280	7600	7600	7600	7600	0
538	20230605	115400	116769280	7600	7600	7600	7600	9
539	20230605	115300	116700880	7600	7600	7600	7600	0
540	20230605	115200	116700880	7600	7600	7600	7600	9
541	20230605	115100	116632480	7600	7600	7600	7600	0
542	20230605	115000	116632480	7600	7600	7600	7600	0
543	20230605	114900	116632480	7600	7600	7600	7600	9
544	20230605	114800	116564080	7600	7600	7600	7600	0
545	20230605	114700	116564080	7600	7600	7600	7600	9
546	20230605	114600	116495680	7600	7600	7600	7600	0
547	20230605	114500	116495680	7600	7600	7600	7600	0
548	20230605	114400	116495680	7600	7590	7600	7590	1009
549	20230605	114300	108827380	7590	7590	7590	7590	0
550	20230605	114200	108827380	7590	7590	7590	7590	9
551	20230605	114100	108759070	7590	7590	7590	7590	0
552	20230605	114000	108759070	7590	7590	7590	7590	9
553	20230605	113900	108690760	7590	7590	7590	7590	0
554	20230605	113800	108690760	7590	7590	7590	7590	0
555	20230605	113700	108690760	7590	7590	7590	7590	9
556	20230605	113600	108622450	7590	7590	7590	7590	0
557	20230605	113500	108622450	7590	7590	7590	7590	410
558	20230605	113400	105510550	7590	7590	7590	7590	0
559	20230605	113300	105510550	7590	7590	7590	7590	0
560	20230605	113200	105510550	7590	7590	7590	7590	109
561	20230605	113100	104683240	7590	7590	7590	7590	0
562	20230605	113000	104683240	7590	7590	7590	7590	209
563	20230605	112900	103096930	7590	7590	7590	7590	0
564	20230605	112800	103096930	7590	7590	7590	7590	0
565	20230605	112700	103096930	7590	7600	7600	7590	57
566	20230605	112600	102663820	7600	7600	7600	7600	0
567	20230605	112500	102663820	7600	7600	7600	7600	9
568	20230605	112400	102595420	7600	7600	7600	7600	0
569	20230605	112300	102595420	7600	7600	7600	7600	10
570	20230605	112200	102519420	7600	7600	7600	7600	0
571	20230605	112100	102519420	7600	7600	7600	7600	0
572	20230605	112000	102519420	7600	7600	7600	7600	9
573	20230605	111900	102451020	7600	7600	7600	7600	0
574	20230605	111800	102451020	7600	7600	7600	7600	9
575	20230605	111700	102382620	7600	7600	7600	7600	0
576	20230605	111600	102382620	7600	7600	7600	7600	8
577	20230605	111500	102321820	7600	7600	7600	7600	1
578	20230605	111400	102314220	7600	7600	7600	7600	0
579	20230605	111300	102314220	7600	7590	7600	7590	10
580	20230605	111200	102238310	7590	7590	7590	7590	0
581	20230605	111100	102238310	7590	7590	7590	7590	100
582	20230605	111000	101479310	7590	7590	7590	7590	10
583	20230605	110900	101403410	7590	7590	7590	7590	0
584	20230605	110800	101403410	7590	7590	7590	7590	9
585	20230605	110700	101335100	7610	7610	7610	7610	236
586	20230605	110600	99539140	7590	7590	7590	7590	9
587	20230605	110500	99470830	7610	7610	7610	7610	0
588	20230605	110400	99470830	7610	7610	7610	7610	123
589	20230605	110300	98534800	7600	7610	7610	7600	2
590	20230605	110200	98519590	7580	7580	7580	7580	0
591	20230605	110100	98519590	7580	7580	7580	7580	9
592	20230605	110000	98451370	7580	7600	7600	7580	1049
593	20230605	105900	90498100	7600	7600	7600	7600	0
594	20230605	105800	90498100	7600	7600	7600	7600	10
595	20230605	105700	90422100	7600	7600	7600	7600	0
596	20230605	105600	90422100	7600	7600	7600	7600	9
597	20230605	105500	90353700	7600	7600	7600	7600	0
598	20230605	105400	90353700	7600	7600	7600	7600	0
599	20230605	105300	90353700	7600	7600	7600	7600	9
600	20230605	105200	90285300	7630	7630	7630	7630	0
601	20230605	105100	90285300	7630	7600	7630	7600	10
602	20230605	105000	90209270	7600	7600	7600	7600	0
603	20230605	104900	90209270	7600	7600	7600	7600	9
604	20230605	104800	90140870	7630	7630	7630	7630	6
605	20230605	104700	90095090	7630	7630	7630	7630	4
606	20230605	104600	90064570	7600	7630	7630	7600	11
607	20230605	104500	89980940	7620	7620	7620	7620	2
608	20230605	104400	89965700	7620	7640	7640	7600	36
609	20230605	104300	89691040	7630	7630	7630	7630	1
610	20230605	104200	89683410	7600	7600	7600	7600	0
611	20230605	104100	89683410	7600	7600	7600	7600	9
612	20230605	104000	89615010	7600	7600	7600	7600	0
613	20230605	103900	89615010	7600	7600	7600	7600	49
614	20230605	103800	89242610	7600	7600	7600	7600	0
615	20230605	103700	89242610	7600	7600	7600	7600	0
616	20230605	103600	89242610	7600	7630	7630	7600	429
617	20230605	103500	85969610	7600	7600	7600	7600	0
618	20230605	103400	85969610	7600	7600	7600	7600	10
619	20230605	103300	85893610	7630	7630	7630	7630	1
620	20230605	103200	85885980	7590	7590	7590	7590	9
621	20230605	103100	85817670	7630	7630	7630	7630	0
622	20230605	103000	85817670	7630	7630	7630	7630	1
623	20230605	102900	85810040	7590	7590	7590	7590	9
624	20230605	102800	85741730	7630	7630	7630	7630	1
625	20230605	102700	85734100	7580	7580	7580	7580	9
626	20230605	102600	85665880	7580	7580	7580	7580	0
627	20230605	102500	85665880	7580	7580	7580	7580	0
628	20230605	102400	85665880	7580	7580	7580	7580	10
629	20230605	102300	85590080	7580	7630	7630	7570	3657
630	20230605	102200	57841740	7630	7630	7630	7630	13
631	20230605	102100	57742550	7620	7620	7620	7620	0
632	20230605	102000	57742550	7620	7620	7620	7620	0
633	20230605	101900	57742550	7620	7620	7620	7620	9
634	20230605	101800	57673970	7630	7630	7630	7630	0
635	20230605	101700	57673970	7630	7630	7630	7630	5
636	20230605	101600	57635820	7630	7630	7630	7630	0
637	20230605	101500	57635820	7630	7630	7630	7630	9
638	20230605	101400	57567150	7630	7630	7630	7630	0
639	20230605	101300	57567150	7630	7630	7630	7630	0
640	20230605	101200	57567150	7630	7650	7650	7630	305
641	20230605	101100	55234540	7650	7650	7650	7650	0
642	20230605	101000	55234540	7650	7650	7650	7650	9
643	20230605	100900	55165690	7650	7650	7650	7650	0
644	20230605	100800	55165690	7650	7650	7650	7650	0
645	20230605	100700	55165690	7650	7650	7650	7650	9
646	20230605	100600	55096840	7670	7670	7670	7660	3
647	20230605	100500	55073840	7660	7660	7660	7660	9
648	20230605	100400	55004900	7660	7660	7660	7660	0
649	20230605	100300	55004900	7660	7660	7660	7660	8
650	20230605	100200	54943620	7650	7650	7650	7650	9
651	20230605	100100	54874770	7660	7660	7660	7660	10
652	20230605	100000	54798170	7650	7650	7650	7650	10
653	20230605	095900	54721670	7650	7650	7650	7650	0
654	20230605	095800	54721670	7650	7650	7650	7650	9
655	20230605	095700	54652820	7660	7660	7660	7660	0
656	20230605	095600	54652820	7660	7660	7660	7650	58
657	20230605	095500	54208900	7660	7630	7660	7630	1707
658	20230605	095400	41143590	7630	7630	7630	7630	0
659	20230605	095300	41143590	7630	7630	7630	7630	15
660	20230605	095200	41029140	7640	7640	7640	7640	10
661	20230605	095100	40952740	7630	7630	7630	7630	0
662	20230605	095000	40952740	7630	7630	7630	7630	9
663	20230605	094900	40884070	7640	7640	7640	7640	0
664	20230605	094800	40884070	7640	7620	7640	7620	11
665	20230605	094700	40800230	7630	7630	7630	7630	0
666	20230605	094600	40800230	7630	7630	7630	7630	0
667	20230605	094500	40800230	7630	7610	7630	7610	599
668	20230605	094400	36230040	7630	7630	7630	7630	1
669	20230605	094300	36222410	7610	7610	7610	7610	9
670	20230605	094200	36153920	7630	7630	7630	7630	1
671	20230605	094100	36146290	7610	7610	7610	7610	87
672	20230605	094000	35484220	7630	7630	7630	7630	5
673	20230605	093900	35446070	7630	7630	7630	7630	7
674	20230605	093800	35392660	7610	7630	7630	7610	10
675	20230605	093700	35316540	7630	7630	7630	7630	2
676	20230605	093600	35301280	7610	7610	7610	7610	10
677	20230605	093500	35225180	7630	7630	7630	7630	15
678	20230605	093400	35110730	7630	7630	7630	7630	0
679	20230605	093300	35110730	7630	7600	7630	7600	10
680	20230605	093200	35034700	7630	7630	7630	7630	1
681	20230605	093100	35027070	7630	7600	7630	7590	156
682	20230605	093000	33842520	7600	7600	7600	7600	8
683	20230605	092900	33781720	7600	7600	7600	7600	0
684	20230605	092800	33781720	7600	7600	7600	7590	33
685	20230605	092700	33531230	7590	7590	7590	7590	0
686	20230605	092600	33531230	7590	7630	7630	7590	64
687	20230605	092500	33043270	7600	7600	7600	7600	1127
688	20230605	092400	24478070	7600	7610	7610	7600	264
689	20230605	092300	22471260	7620	7620	7620	7620	0
690	20230605	092200	22471260	7620	7620	7620	7620	40
691	20230605	092100	22166460	7610	7620	7620	7610	241
692	20230605	092000	20330650	7620	7620	7620	7620	139
693	20230605	091900	19271470	7620	7630	7630	7620	436
694	20230605	091800	15944880	7630	7640	7640	7630	704
695	20230605	091700	10573160	7640	7650	7660	7640	520
696	20230605	091600	6600210	7640	7640	7640	7640	9
697	20230605	091500	6531450	7660	7660	7660	7660	0
698	20230605	091400	6531450	7660	7640	7660	7640	11
699	20230605	091300	6447370	7660	7660	7660	7660	0
700	20230605	091200	6447370	7660	7660	7660	7660	247
701	20230605	091100	4555350	7660	7660	7660	7660	2
702	20230605	091000	4540030	7660	7660	7660	7640	207
703	20230605	090900	2958410	7660	7660	7660	7660	1
704	20230605	090800	2950750	7660	7660	7660	7660	0
705	20230605	090700	2950750	7660	7650	7660	7650	15
706	20230605	090600	2835990	7660	7660	7660	7660	101
707	20230605	090500	2062330	7640	7640	7660	7640	113
708	20230605	090400	1198830	7640	7640	7640	7640	47
709	20230605	090300	839750	7620	7620	7630	7620	27
710	20230605	090200	634000	7630	7630	7630	7630	10
711	20230605	090100	557700	7620	7620	7620	7620	0
712	20230605	090000	557700	7620	7640	7640	7620	73