KissMeData/035150/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193400	679649960	7980	7980	7980	7980	2978
3	20230605	193300	679649960	7980	7980	7980	7980	0
4	20230605	193200	679649960	7980	7980	7980	7980	0
5	20230605	193100	679649960	7980	7980	7980	7980	0
6	20230605	193000	679649960	7980	7980	7980	7980	0
7	20230605	192900	679649960	7980	7980	7980	7980	0
8	20230605	192800	679649960	7980	7980	7980	7980	0
9	20230605	192700	679649960	7980	7980	7980	7980	0
10	20230605	192600	679649960	7980	7980	7980	7980	0
11	20230605	192500	679649960	7980	7980	7980	7980	0
12	20230605	192400	679649960	7980	7980	7980	7980	0
13	20230605	192300	679649960	7980	7980	7980	7980	0
14	20230605	192200	679649960	7980	7980	7980	7980	0
15	20230605	192100	679649960	7980	7980	7980	7980	0
16	20230605	192000	679649960	7980	7980	7980	7980	0
17	20230605	191900	679649960	7980	7980	7980	7980	0
18	20230605	191800	679649960	7980	7980	7980	7980	0
19	20230605	191700	679649960	7980	7980	7980	7980	0
20	20230605	191600	679649960	7980	7980	7980	7980	0
21	20230605	191500	679649960	7980	7980	7980	7980	0
22	20230605	191400	679649960	7980	7980	7980	7980	0
23	20230605	191300	679649960	7980	7980	7980	7980	0
24	20230605	191200	679649960	7980	7980	7980	7980	0
25	20230605	191100	679649960	7980	7980	7980	7980	0
26	20230605	191000	679649960	7980	7980	7980	7980	0
27	20230605	190900	679649960	7980	7980	7980	7980	0
28	20230605	190800	679649960	7980	7980	7980	7980	0
29	20230605	190700	679649960	7980	7980	7980	7980	0
30	20230605	190600	679649960	7980	7980	7980	7980	0
31	20230605	190500	679649960	7980	7980	7980	7980	0
32	20230605	190400	679649960	7980	7980	7980	7980	2978
33	20230605	190300	679649960	7980	7980	7980	7980	0
34	20230605	190200	679649960	7980	7980	7980	7980	0
35	20230605	190100	679649960	7980	7980	7980	7980	0
36	20230605	190000	679649960	7980	7980	7980	7980	0
37	20230605	185900	679649960	7980	7980	7980	7980	0
38	20230605	185800	679649960	7980	7980	7980	7980	0
39	20230605	185700	679649960	7980	7980	7980	7980	0
40	20230605	185600	679649960	7980	7980	7980	7980	0
41	20230605	185500	679649960	7980	7980	7980	7980	0
42	20230605	185400	679649960	7980	7980	7980	7980	0
43	20230605	185300	679649960	7980	7980	7980	7980	0
44	20230605	185200	679649960	7980	7980	7980	7980	0
45	20230605	185100	679649960	7980	7980	7980	7980	0
46	20230605	185000	679649960	7980	7980	7980	7980	0
47	20230605	184900	679649960	7980	7980	7980	7980	0
48	20230605	184800	679649960	7980	7980	7980	7980	0
49	20230605	184700	679649960	7980	7980	7980	7980	0
50	20230605	184600	679649960	7980	7980	7980	7980	0
51	20230605	184500	679649960	7980	7980	7980	7980	0
52	20230605	184400	679649960	7980	7980	7980	7980	0
53	20230605	184300	679649960	7980	7980	7980	7980	0
54	20230605	184200	679649960	7980	7980	7980	7980	0
55	20230605	184100	679649960	7980	7980	7980	7980	0
56	20230605	184000	679649960	7980	7980	7980	7980	0
57	20230605	183900	679649960	7980	7980	7980	7980	0
58	20230605	183800	679649960	7980	7980	7980	7980	0
59	20230605	183700	679649960	7980	7980	7980	7980	0
60	20230605	183600	679649960	7980	7980	7980	7980	0
61	20230605	183500	679649960	7980	7980	7980	7980	0
62	20230605	183400	679649960	7980	7980	7980	7980	2978
63	20230605	183300	679649960	7980	7980	7980	7980	0
64	20230605	183200	679649960	7980	7980	7980	7980	0
65	20230605	183100	679649960	7980	7980	7980	7980	0
66	20230605	183000	679649960	7980	7980	7980	7980	0
67	20230605	182900	679649960	7980	7980	7980	7980	0
68	20230605	182800	679649960	7980	7980	7980	7980	0
69	20230605	182700	679649960	7980	7980	7980	7980	0
70	20230605	182600	679649960	7980	7980	7980	7980	0
71	20230605	182500	679649960	7980	7980	7980	7980	0
72	20230605	182400	679649960	7980	7980	7980	7980	0
73	20230605	182300	679649960	7980	7980	7980	7980	0
74	20230605	182200	679649960	7980	7980	7980	7980	0
75	20230605	182100	679649960	7980	7980	7980	7980	0
76	20230605	182000	679649960	7980	7980	7980	7980	0
77	20230605	181900	679649960	7980	7980	7980	7980	0
78	20230605	181800	679649960	7980	7980	7980	7980	0
79	20230605	181700	679649960	7980	7980	7980	7980	0
80	20230605	181600	679649960	7980	7980	7980	7980	0
81	20230605	181500	679649960	7980	7980	7980	7980	0
82	20230605	181400	679649960	7980	7980	7980	7980	0
83	20230605	181300	679649960	7980	7980	7980	7980	0
84	20230605	181200	679649960	7980	7980	7980	7980	0
85	20230605	181100	679649960	7980	7980	7980	7980	0
86	20230605	181000	679649960	7980	7980	7980	7980	0
87	20230605	180900	679649960	7980	7980	7980	7980	0
88	20230605	180800	679649960	7980	7980	7980	7980	0
89	20230605	180700	679649960	7980	7980	7980	7980	0
90	20230605	180600	679649960	7980	7980	7980	7980	0
91	20230605	180500	679649960	7980	7980	7980	7980	0
92	20230605	180400	679649960	7980	7980	7980	7980	2978
93	20230605	180300	679649960	7980	7980	7980	7980	0
94	20230605	180200	679649960	7980	7980	7980	7980	0
95	20230605	180100	679649960	7980	7980	7980	7980	0
96	20230605	180000	679649960	7980	7980	7980	7980	0
97	20230605	175900	679649960	7980	7980	7980	7980	0
98	20230605	175800	679649960	7980	7980	7980	7980	0
99	20230605	175700	679649960	7980	7980	7980	7980	0
100	20230605	175600	679649960	7980	7980	7980	7980	0
101	20230605	175500	679649960	7980	7980	7980	7980	0
102	20230605	175400	679649960	7980	7980	7980	7980	0
103	20230605	175300	679649960	7980	7980	7980	7980	0
104	20230605	175200	679649960	7980	7980	7980	7980	0
105	20230605	175100	679649960	7980	7980	7980	7980	0
106	20230605	175000	679649960	7980	7980	7980	7980	0
107	20230605	174900	679649960	7980	7980	7980	7980	0
108	20230605	174800	679649960	7980	7980	7980	7980	0
109	20230605	174700	679649960	7980	7980	7980	7980	0
110	20230605	174600	679649960	7980	7980	7980	7980	0
111	20230605	174500	679649960	7980	7980	7980	7980	0
112	20230605	174400	679649960	7980	7980	7980	7980	0
113	20230605	174300	679649960	7980	7980	7980	7980	0
114	20230605	174200	679649960	7980	7980	7980	7980	0
115	20230605	174100	679649960	7980	7980	7980	7980	0
116	20230605	174000	679649960	7980	7980	7980	7980	0
117	20230605	173900	679649960	7980	7980	7980	7980	0
118	20230605	173800	679649960	7980	7980	7980	7980	0
119	20230605	173700	679649960	7980	7980	7980	7980	0
120	20230605	173600	679649960	7980	7980	7980	7980	0
121	20230605	173500	679649960	7980	7980	7980	7980	0
122	20230605	173400	679649960	7980	7980	7980	7980	2978
123	20230605	173300	679649960	7980	7980	7980	7980	0
124	20230605	173200	679649960	7980	7980	7980	7980	0
125	20230605	173100	679649960	7980	7980	7980	7980	0
126	20230605	173000	679649960	7980	7980	7980	7980	0
127	20230605	172900	679649960	7980	7980	7980	7980	0
128	20230605	172800	679649960	7980	7980	7980	7980	0
129	20230605	172700	679649960	7980	7980	7980	7980	0
130	20230605	172600	679649960	7980	7980	7980	7980	0
131	20230605	172500	679649960	7980	7980	7980	7980	0
132	20230605	172400	679649960	7980	7980	7980	7980	0
133	20230605	172300	679649960	7980	7980	7980	7980	0
134	20230605	172200	679649960	7980	7980	7980	7980	0
135	20230605	172100	679649960	7980	7980	7980	7980	0
136	20230605	172000	679649960	7980	7980	7980	7980	0
137	20230605	171900	679649960	7980	7980	7980	7980	0
138	20230605	171800	679649960	7980	7980	7980	7980	0
139	20230605	171700	679649960	7980	7980	7980	7980	0
140	20230605	171600	679649960	7980	7980	7980	7980	0
141	20230605	171500	679649960	7980	7980	7980	7980	0
142	20230605	171400	679649960	7980	7980	7980	7980	0
143	20230605	171300	679649960	7980	7980	7980	7980	0
144	20230605	171200	679649960	7980	7980	7980	7980	0
145	20230605	171100	679649960	7980	7980	7980	7980	0
146	20230605	171000	679649960	7980	7980	7980	7980	0
147	20230605	170900	679649960	7980	7980	7980	7980	0
148	20230605	170800	679649960	7980	7980	7980	7980	0
149	20230605	170700	679649960	7980	7980	7980	7980	0
150	20230605	170600	679649960	7980	7980	7980	7980	0
151	20230605	170500	679649960	7980	7980	7980	7980	0
152	20230605	170400	679649960	7980	7980	7980	7980	2978
153	20230605	170300	679649960	7980	7980	7980	7980	0
154	20230605	170200	679649960	7980	7980	7980	7980	0
155	20230605	170100	679649960	7980	7980	7980	7980	0
156	20230605	170000	679649960	7980	7980	7980	7980	0
157	20230605	165900	679649960	7980	7980	7980	7980	0
158	20230605	165800	679649960	7980	7980	7980	7980	0
159	20230605	165700	679649960	7980	7980	7980	7980	0
160	20230605	165600	679649960	7980	7980	7980	7980	0
161	20230605	165500	679649960	7980	7980	7980	7980	0
162	20230605	165400	679649960	7980	7980	7980	7980	0
163	20230605	165300	679649960	7980	7980	7980	7980	0
164	20230605	165200	679649960	7980	7980	7980	7980	0
165	20230605	165100	679649960	7980	7980	7980	7980	0
166	20230605	165000	679649960	7980	7980	7980	7980	0
167	20230605	164900	679649960	7980	7980	7980	7980	0
168	20230605	164800	679649960	7980	7980	7980	7980	0
169	20230605	164700	679649960	7980	7980	7980	7980	0
170	20230605	164600	679649960	7980	7980	7980	7980	0
171	20230605	164500	679649960	7980	7980	7980	7980	0
172	20230605	164400	679649960	7980	7980	7980	7980	0
173	20230605	164300	679649960	7980	7980	7980	7980	0
174	20230605	164200	679649960	7980	7980	7980	7980	0
175	20230605	164100	679649960	7980	7980	7980	7980	0
176	20230605	164000	679649960	7980	7980	7980	7980	0
177	20230605	163900	679649960	7980	7980	7980	7980	0
178	20230605	163800	679649960	7980	7980	7980	7980	0
179	20230605	163700	679649960	7980	7980	7980	7980	0
180	20230605	163600	679649960	7980	7980	7980	7980	0
181	20230605	163500	679649960	7980	7980	7980	7980	0
182	20230605	163400	679649960	7980	7980	7980	7980	2978
183	20230605	163300	679649960	7980	7980	7980	7980	0
184	20230605	163200	679649960	7980	7980	7980	7980	0
185	20230605	163100	679649960	7980	7980	7980	7980	0
186	20230605	163000	679649960	7980	7980	7980	7980	0
187	20230605	162900	679649960	7980	7980	7980	7980	0
188	20230605	162800	679649960	7980	7980	7980	7980	0
189	20230605	162700	679649960	7980	7980	7980	7980	0
190	20230605	162600	679649960	7980	7980	7980	7980	0
191	20230605	162500	679649960	7980	7980	7980	7980	0
192	20230605	162400	679649960	7980	7980	7980	7980	0
193	20230605	162300	679649960	7980	7980	7980	7980	0
194	20230605	162200	679649960	7980	7980	7980	7980	0
195	20230605	162100	679649960	7980	7980	7980	7980	0
196	20230605	162000	679649960	7980	7980	7980	7980	0
197	20230605	161900	679649960	7980	7980	7980	7980	0
198	20230605	161800	679649960	7980	7980	7980	7980	0
199	20230605	161700	679649960	7980	7980	7980	7980	0
200	20230605	161600	679649960	7980	7980	7980	7980	0
201	20230605	161500	679649960	7980	7980	7980	7980	0
202	20230605	161400	679649960	7980	7980	7980	7980	0
203	20230605	161300	679649960	7980	7980	7980	7980	0
204	20230605	161200	679649960	7980	7980	7980	7980	0
205	20230605	161100	679649960	7980	7980	7980	7980	0
206	20230605	161000	679649960	7980	7980	7980	7980	0
207	20230605	160900	679649960	7980	7980	7980	7980	0
208	20230605	160800	679649960	7980	7980	7980	7980	0
209	20230605	160700	679649960	7980	7980	7980	7980	0
210	20230605	160600	679649960	7980	7980	7980	7980	0
211	20230605	160500	679649960	7980	7980	7980	7980	0
212	20230605	160400	679649960	7980	7980	7980	7980	2978
213	20230605	160300	679649960	7980	7980	7980	7980	0
214	20230605	160200	679649960	7980	7980	7980	7980	0
215	20230605	160100	679649960	7980	7980	7980	7980	0
216	20230605	160000	679649960	7980	7980	7980	7980	0
217	20230605	155900	679649960	7980	7980	7980	7980	0
218	20230605	155800	679649960	7980	7980	7980	7980	0
219	20230605	155700	679649960	7980	7980	7980	7980	0
220	20230605	155600	679649960	7980	7980	7980	7980	0
221	20230605	155500	679649960	7980	7980	7980	7980	0
222	20230605	155400	679649960	7980	7980	7980	7980	0
223	20230605	155300	679649960	7980	7980	7980	7980	0
224	20230605	155200	679649960	7980	7980	7980	7980	0
225	20230605	155100	679649960	7980	7980	7980	7980	0
226	20230605	155000	679649960	7980	7980	7980	7980	0
227	20230605	154900	679649960	7980	7980	7980	7980	0
228	20230605	154800	679649960	7980	7980	7980	7980	0
229	20230605	154700	679649960	7980	7980	7980	7980	0
230	20230605	154600	679649960	7980	7980	7980	7980	0
231	20230605	154500	679649960	7980	7980	7980	7980	0
232	20230605	154400	679649960	7980	7980	7980	7980	0
233	20230605	154300	679649960	7980	7980	7980	7980	0
234	20230605	154200	679649960	7980	7980	7980	7980	0
235	20230605	154100	679649960	7980	7980	7980	7980	0
236	20230605	154000	679649960	7980	7980	7980	7980	0
237	20230605	153900	679649960	7980	7980	7980	7980	0
238	20230605	153800	679649960	7980	7980	7980	7980	0
239	20230605	153700	679649960	7980	7980	7980	7980	0
240	20230605	153600	679649960	7980	7980	7980	7980	0
241	20230605	153500	679649960	7980	7980	7980	7980	0
242	20230605	153400	679649960	7980	7980	7980	7980	2978
243	20230605	153300	679649960	7980	7980	7980	7980	0
244	20230605	153200	679649960	7980	7980	7980	7980	0
245	20230605	153100	679649960	7980	7980	7980	7980	0
246	20230605	153000	679649960	7980	7980	7980	7980	2978
247	20230605	152900	655885520	7980	7980	7980	7980	0
248	20230605	152800	655885520	7980	7980	7980	7980	0
249	20230605	152700	655885520	7980	7980	7980	7980	0
250	20230605	152600	655885520	7980	7980	7980	7980	0
251	20230605	152500	655885520	7980	7980	7980	7980	0
252	20230605	152400	655885520	7980	7980	7980	7980	0
253	20230605	152300	655885520	7980	7980	7980	7980	0
254	20230605	152200	655885520	7980	7980	7980	7980	0
255	20230605	152100	655885520	7980	7980	7980	7980	0
256	20230605	152000	655885520	7980	7980	7980	7980	0
257	20230605	151900	655885520	7980	7980	7980	7980	125
258	20230605	151800	654888020	7960	7960	7960	7960	0
259	20230605	151700	654888020	7960	7960	7960	7960	8
260	20230605	151600	654824340	7970	7970	7970	7970	0
261	20230605	151500	654824340	7970	7950	7970	7950	234
262	20230605	151400	652959380	7960	7960	7960	7960	0
263	20230605	151300	652959380	7960	7960	7960	7960	1
264	20230605	151200	652951420	7950	7950	7950	7950	79
265	20230605	151100	652323370	7940	7940	7940	7940	2
266	20230605	151000	652307490	7950	7940	7950	7940	55
267	20230605	150900	651870780	7950	7950	7950	7940	670
268	20230605	150800	646544820	7950	7950	7950	7950	278
269	20230605	150700	644334720	7950	7950	7950	7950	1
270	20230605	150600	644326770	7950	7950	7950	7950	1
271	20230605	150500	644318820	7950	7950	7950	7950	1
272	20230605	150400	644310870	7950	7950	7950	7950	0
273	20230605	150300	644310870	7950	7950	7950	7950	1
274	20230605	150200	644302920	7960	7950	7960	7950	4
275	20230605	150100	644271090	7950	7950	7950	7950	1
276	20230605	150000	644263140	7950	7950	7950	7950	2
277	20230605	145900	644247240	7950	7960	7960	7950	301
278	20230605	145800	641854190	7970	7960	7970	7960	148
279	20230605	145700	640674680	7960	7970	7970	7960	53
280	20230605	145600	640252320	7960	7960	7960	7960	10
281	20230605	145500	640172720	7960	7960	7960	7960	11
282	20230605	145400	640085160	7960	7960	7960	7960	111
283	20230605	145300	639201600	7960	7970	7970	7960	62
284	20230605	145200	638707600	7960	7970	7970	7960	153
285	20230605	145100	637489240	7960	7970	7970	7960	60
286	20230605	145000	637011160	7960	7950	7960	7950	453
287	20230605	144900	633405340	7960	7950	7960	7950	60
288	20230605	144800	632927860	7960	7950	7960	7950	54
289	20230605	144700	632498080	7950	7960	7960	7950	7
290	20230605	144600	632442420	7950	7950	7950	7950	12
291	20230605	144500	632347020	7950	7950	7960	7950	90
292	20230605	144400	631630700	7950	7960	7960	7950	149
293	20230605	144300	630444720	7960	7960	7970	7960	60
294	20230605	144200	629966590	7960	7960	7960	7960	134
295	20230605	144100	628899950	7950	7950	7960	7950	70
296	20230605	144000	628342870	7950	7960	7960	7950	54
297	20230605	143900	627913090	7950	7950	7960	7950	48
298	20230605	143800	627531180	7950	7960	7960	7950	48
299	20230605	143700	627149160	7950	7960	7960	7950	42
300	20230605	143600	626814900	7950	7960	7960	7950	53
301	20230605	143500	626393140	7950	7950	7950	7950	6
302	20230605	143400	626345440	7960	7950	7960	7950	49
303	20230605	143300	625955520	7960	7960	7960	7950	31
304	20230605	143200	625708830	7960	7950	7960	7950	54
305	20230605	143100	625279050	7950	7950	7960	7950	60
306	20230605	143000	624801570	7960	7950	7960	7950	36
307	20230605	142900	624515070	7950	7940	7950	7940	18
308	20230605	142800	624372030	7950	7950	7950	7940	100
309	20230605	142700	623577090	7950	7950	7960	7950	55
310	20230605	142600	623139360	7950	7940	7960	7940	58
311	20230605	142500	622677850	7940	7960	7960	7940	54
312	20230605	142400	622248130	7940	7940	7960	7940	60
313	20230605	142300	621770770	7940	7960	7960	7940	54
314	20230605	142200	621341050	7940	7970	7970	7940	54
315	20230605	142100	620910850	7930	7970	7970	7930	60
316	20230605	142000	620433130	7930	7930	7930	7930	6
317	20230605	141900	620385550	7970	7930	7970	7930	146
318	20230605	141800	619225850	7930	7930	7930	7930	135
319	20230605	141700	618155300	7930	7930	7930	7930	6
320	20230605	141600	618107720	7920	7920	7920	7920	12
321	20230605	141500	618012680	7960	7960	7960	7960	131
322	20230605	141400	616969920	7960	7960	7960	7960	61
323	20230605	141300	616484360	7970	7960	7970	7960	45
324	20230605	141200	616125790	7960	7940	7960	7920	945
325	20230605	141100	608639480	7940	7940	7940	7940	12
326	20230605	141000	608544200	7960	7930	7960	7930	205
327	20230605	140900	606912640	7930	7920	7930	7920	8
328	20230605	140800	606849260	7930	7930	7930	7930	734
329	20230605	140700	601028640	7930	7940	7970	7930	1483
330	20230605	140600	589253500	7940	7960	7960	7940	1894
331	20230605	140500	574191670	7970	7960	7970	7960	54
332	20230605	140400	573761350	7970	7960	7970	7960	83
333	20230605	140300	573100190	7970	7960	7970	7960	54
334	20230605	140200	572669870	7970	7960	7970	7960	54
335	20230605	140100	572239550	7960	7960	7970	7960	60
336	20230605	140000	571761470	7970	7960	7970	7960	54
337	20230605	135900	571331150	7960	7960	7970	7960	60
338	20230605	135800	570853070	7970	7960	7970	7960	55
339	20230605	135700	570414780	7960	7970	7970	7960	53
340	20230605	135600	569992430	7960	7960	7970	7960	60
341	20230605	135500	569514350	7960	7970	7970	7960	54
342	20230605	135400	569084030	7960	7960	7970	7960	360
343	20230605	135300	566217950	7960	7970	7970	7960	54
344	20230605	135200	565787630	7960	7960	7970	7960	60
345	20230605	135100	565309550	7960	7960	7960	7960	6
346	20230605	135000	565261790	7960	7960	7960	7960	6
347	20230605	134900	565214030	7960	7960	7960	7960	12
348	20230605	134800	565118510	7970	7960	7970	7960	7
349	20230605	134700	565062780	7970	7970	7970	7970	48
350	20230605	134600	564680220	7970	7970	7970	7970	48
351	20230605	134500	564297660	7970	7970	7970	7970	48
352	20230605	134400	563915100	7970	7980	7980	7970	189
353	20230605	134300	562408300	7980	7980	7980	7980	48
354	20230605	134200	562025260	7980	7980	7980	7980	51
355	20230605	134100	561618280	7970	7970	7970	7970	364
356	20230605	134000	558717200	7970	7970	7970	7970	63
357	20230605	133900	558215090	7970	7980	7980	7970	122
358	20230605	133800	557242260	7970	7970	7970	7970	46
359	20230605	133700	556875640	7970	7970	7970	7970	96
360	20230605	133600	556110520	7970	7970	7970	7970	0
361	20230605	133500	556110520	7970	7970	7970	7970	96
362	20230605	133400	555345400	7970	7970	7970	7970	39
363	20230605	133300	555034570	7960	7960	7960	7960	0
364	20230605	133200	555034570	7960	7960	7960	7960	0
365	20230605	133100	555034570	7960	7960	7960	7960	10
366	20230605	133000	554954970	7960	7960	7960	7960	60
367	20230605	132900	554477370	7960	7960	7960	7960	36
368	20230605	132800	554190810	7960	7960	7960	7960	464
369	20230605	132700	550497370	7970	7970	7970	7970	48
370	20230605	132600	550114810	7970	7970	7970	7970	108
371	20230605	132500	549254050	7970	7970	7970	7970	47
372	20230605	132400	548879460	7970	7970	7970	7970	48
373	20230605	132300	548496900	7970	7970	7970	7970	48
374	20230605	132200	548114340	7970	7970	7970	7970	0
375	20230605	132100	548114340	7970	7970	7970	7970	48
376	20230605	132000	547731780	7970	7970	7970	7970	48
377	20230605	131900	547349220	7970	7970	7970	7970	48
378	20230605	131800	546966660	7970	7970	7970	7970	95
379	20230605	131700	546209510	7970	7970	7970	7970	48
380	20230605	131600	545826950	7970	7970	7970	7970	50
381	20230605	131500	545428450	7960	7960	7960	7960	1
382	20230605	131400	545420490	7970	7970	7970	7970	48
383	20230605	131300	545037930	7970	7970	7970	7970	48
384	20230605	131200	544655370	7970	7970	7970	7970	85
385	20230605	131100	543977920	7970	7960	7970	7960	284
386	20230605	131000	541716800	7960	7960	7960	7960	0
387	20230605	130900	541716800	7960	7960	7960	7960	0
388	20230605	130800	541716800	7960	7960	7960	7960	0
389	20230605	130700	541716800	7960	7960	7960	7960	0
390	20230605	130600	541716800	7960	7960	7960	7960	0
391	20230605	130500	541716800	7960	7960	7960	7960	0
392	20230605	130400	541716800	7960	7960	7960	7960	0
393	20230605	130300	541716800	7960	7960	7960	7960	40
394	20230605	130200	541398400	7960	7960	7960	7960	0
395	20230605	130100	541398400	7960	7960	7960	7960	0
396	20230605	130000	541398400	7960	7970	7970	7960	344
397	20230605	125900	538659800	7970	7970	7970	7970	12
398	20230605	125800	538564160	7960	7960	7960	7960	0
399	20230605	125700	538564160	7960	7960	7960	7960	0
400	20230605	125600	538564160	7960	7960	7960	7960	0
401	20230605	125500	538564160	7960	7960	7960	7960	64
402	20230605	125400	538054720	7970	7970	7970	7970	12
403	20230605	125300	537959080	7970	7970	7970	7970	12
404	20230605	125200	537863440	7970	7970	7970	7970	12
405	20230605	125100	537767800	7970	7970	7970	7970	12
406	20230605	125000	537672160	7970	7970	7970	7970	10
407	20230605	124900	537592460	7970	7970	7970	7970	77
408	20230605	124800	536978770	7970	7970	7970	7970	22
409	20230605	124700	536803430	7970	7970	7970	7970	12
410	20230605	124600	536707790	7970	7970	7970	7970	12
411	20230605	124500	536612150	7970	7970	7970	7970	0
412	20230605	124400	536612150	7970	7970	7970	7970	12
413	20230605	124300	536516510	7970	7970	7970	7970	12
414	20230605	124200	536420870	7970	7970	7970	7970	12
415	20230605	124100	536325230	7970	7970	7980	7970	3041
416	20230605	124000	512088340	7970	7970	7970	7970	500
417	20230605	123900	508103340	7970	7970	7970	7970	51
418	20230605	123800	507696870	7980	7980	7980	7980	212
419	20230605	123700	506005110	7970	7970	7970	7970	406
420	20230605	123600	502769290	7980	7980	7980	7980	63
421	20230605	123500	502266550	7980	7980	7980	7980	1
422	20230605	123400	502258570	7970	7970	7970	7970	437
423	20230605	123300	498775680	7980	7970	7980	7970	122
424	20230605	123200	497803120	7970	7970	7970	7970	611
425	20230605	123100	492933450	7970	7970	7970	7970	12
426	20230605	123000	492837810	7970	7970	7970	7970	12
427	20230605	122900	492742170	7970	7970	7970	7970	0
428	20230605	122800	492742170	7970	7970	7970	7970	12
429	20230605	122700	492646530	7970	7970	7970	7970	24
430	20230605	122600	492455250	7970	7970	7970	7970	24
431	20230605	122500	492263970	7970	7970	7970	7970	12
432	20230605	122400	492168330	7970	7970	7970	7970	1
433	20230605	122300	492160360	7960	7960	7960	7960	0
434	20230605	122200	492160360	7960	7960	7960	7960	6
435	20230605	122100	492112600	7960	7970	7970	7960	31
436	20230605	122000	491865550	7970	7970	7970	7970	12
437	20230605	121900	491769910	7970	7970	7970	7970	12
438	20230605	121800	491674270	7970	7970	7970	7970	4
439	20230605	121700	491642390	7970	7960	7970	7960	225
440	20230605	121600	489851270	7960	7960	7960	7960	12
441	20230605	121500	489755750	7960	7960	7960	7960	12
442	20230605	121400	489660230	7960	7950	7960	7950	69
443	20230605	121300	489111050	7960	7960	7960	7960	100
444	20230605	121200	488315050	7970	7970	7970	7970	12
445	20230605	121100	488219410	7970	7970	7970	7970	13
446	20230605	121000	488115800	7970	7970	7970	7970	7
447	20230605	120900	488060010	7950	7970	7970	7950	34
448	20230605	120800	487789430	7970	7970	7970	7970	8
449	20230605	120700	487725670	7970	7970	7970	7970	24
450	20230605	120600	487534390	7970	7970	7970	7970	12
451	20230605	120500	487438750	7970	7970	7970	7970	13
452	20230605	120400	487335140	7960	7960	7960	7960	0
453	20230605	120300	487335140	7960	7960	7960	7960	188
454	20230605	120200	485838660	7960	7960	7960	7960	50
455	20230605	120100	485440660	7960	7960	7960	7960	12
456	20230605	120000	485345140	7960	7960	7960	7960	12
457	20230605	115900	485249620	7960	7960	7960	7960	12
458	20230605	115800	485154100	7960	7960	7960	7960	12
459	20230605	115700	485058580	7960	7960	7960	7960	214
460	20230605	115600	483355140	7970	7970	7970	7970	72
461	20230605	115500	482781300	7970	7970	7970	7970	27
462	20230605	115400	482566110	7970	7970	7970	7970	12
463	20230605	115300	482470470	7970	7970	7970	7970	62
464	20230605	115200	481976330	7970	7970	7970	7970	0
465	20230605	115100	481976330	7970	7970	7970	7970	12
466	20230605	115000	481880690	7970	7970	7970	7970	117
467	20230605	114900	480948200	7970	7970	7970	7970	62
468	20230605	114800	480454060	7970	7970	7970	7970	12
469	20230605	114700	480358420	7970	7970	7970	7970	100
470	20230605	114600	479561420	7970	7970	7970	7970	12
471	20230605	114500	479465780	7970	7970	7970	7970	12
472	20230605	114400	479370140	7980	7980	7980	7980	12
473	20230605	114300	479274380	7980	7980	7980	7980	77
474	20230605	114200	478659920	7980	7980	7980	7980	24
475	20230605	114100	478468400	7980	7980	7980	7980	1
476	20230605	114000	478460420	7980	7980	7980	7980	13
477	20230605	113900	478356680	7980	7980	7980	7980	275
478	20230605	113800	476162180	7980	7970	7980	7970	13
479	20230605	113700	476058450	7970	7970	7970	7970	97
480	20230605	113600	475285360	7970	7970	7970	7970	202
481	20230605	113500	473675420	7960	7960	7960	7960	0
482	20230605	113400	473675420	7960	7960	7960	7960	117
483	20230605	113300	472744100	7960	7960	7960	7960	12
484	20230605	113200	472648580	7960	7950	7960	7950	124
485	20230605	113100	471662660	7950	7950	7950	7950	270
486	20230605	113000	469516160	7950	7950	7950	7950	122
487	20230605	112900	468546260	7950	7950	7950	7950	0
488	20230605	112800	468546260	7950	7970	7970	7950	242
489	20230605	112700	466620270	7960	7960	7960	7960	10
490	20230605	112600	466540670	7960	7960	7960	7960	0
491	20230605	112500	466540670	7960	7970	7970	7960	5
492	20230605	112400	466500850	7980	7970	7980	7970	260
493	20230605	112300	464426530	7970	7970	7970	7970	62
494	20230605	112200	463932390	7970	7970	7970	7970	64
495	20230605	112100	463422310	7970	7960	7970	7960	236
496	20230605	112000	461543550	7960	7960	7960	7960	0
497	20230605	111900	461543550	7960	7960	7960	7960	164
498	20230605	111800	460238110	7960	7960	7960	7960	21
499	20230605	111700	460070950	7950	7960	7960	7950	95
500	20230605	111600	459314760	7960	7960	7960	7960	110
501	20230605	111500	458439160	7950	7960	7960	7950	13
502	20230605	111400	458335710	7960	7960	7960	7960	12
503	20230605	111300	458240190	7950	7950	7950	7950	0
504	20230605	111200	458240190	7950	7950	7950	7950	0
505	20230605	111100	458240190	7950	7950	7950	7950	0
506	20230605	111000	458240190	7950	7950	7950	7950	160
507	20230605	110900	456968190	7950	7950	7950	7950	0
508	20230605	110800	456968190	7950	7950	7950	7950	12
509	20230605	110700	456872790	7950	7950	7950	7950	27
510	20230605	110600	456658140	7950	7950	7950	7950	27
511	20230605	110500	456443490	7950	7950	7950	7950	12
512	20230605	110400	456348090	7950	7950	7950	7950	112
513	20230605	110300	455457690	7950	7950	7950	7950	62
514	20230605	110200	454964790	7950	7950	7950	7950	12
515	20230605	110100	454869390	7950	7950	7950	7950	12
516	20230605	110000	454773990	7950	7950	7950	7950	32
517	20230605	105900	454519590	7960	7960	7960	7960	0
518	20230605	105800	454519590	7960	7960	7960	7960	12
519	20230605	105700	454424070	7960	7960	7960	7960	12
520	20230605	105600	454328550	7970	7970	7970	7970	0
521	20230605	105500	454328550	7970	7970	7970	7970	0
522	20230605	105400	454328550	7970	7970	7970	7970	0
523	20230605	105300	454328550	7970	7970	7970	7970	0
524	20230605	105200	454328550	7970	7970	7970	7970	0
525	20230605	105100	454328550	7970	7970	7970	7970	0
526	20230605	105000	454328550	7970	7970	7970	7970	30
527	20230605	104900	454089450	7970	7960	7970	7960	90
528	20230605	104800	453372220	7970	7970	7970	7970	67
529	20230605	104700	452838230	7970	7970	7970	7970	90
530	20230605	104600	452120930	7970	7970	7970	7970	120
531	20230605	104500	451164530	7970	7970	7970	7970	60
532	20230605	104400	450686330	7970	7960	7970	7960	100
533	20230605	104300	449889530	7920	7960	7960	7920	1010
534	20230605	104200	441880440	7960	7960	7960	7960	70
535	20230605	104100	441323240	7960	7960	7960	7960	200
536	20230605	104000	439731240	7960	7960	7960	7960	20
537	20230605	103900	439572040	7970	7970	7970	7970	0
538	20230605	103800	439572040	7970	7970	7970	7970	10
539	20230605	103700	439492340	7970	7970	7970	7970	0
540	20230605	103600	439492340	7970	7970	7970	7970	480
541	20230605	103500	435666740	7970	7970	7970	7960	370
542	20230605	103400	432720840	7970	7970	7970	7970	80
543	20230605	103300	432083240	7970	7970	7970	7970	1
544	20230605	103200	432075270	7970	7970	7970	7970	203
545	20230605	103100	430457360	7970	7980	7980	7970	364
546	20230605	103000	427552840	7980	7980	7980	7980	115
547	20230605	102900	426635140	7980	7980	7980	7980	568
548	20230605	102800	422102500	7990	7990	7990	7990	16
549	20230605	102700	421974660	8000	7990	8000	7990	149
550	20230605	102600	420784140	8000	8000	8000	8000	0
551	20230605	102500	420784140	8000	8000	8000	8000	0
552	20230605	102400	420784140	8000	7990	8000	7990	513
553	20230605	102300	416680270	8000	8000	8000	8000	400
554	20230605	102200	413480270	8000	8010	8010	8000	57
555	20230605	102100	413023710	8020	8010	8020	8010	55
556	20230605	102000	412582710	8020	8020	8020	8020	0
557	20230605	101900	412582710	8020	8020	8020	8020	0
558	20230605	101800	412582710	8020	8020	8020	8020	18
559	20230605	101700	412438350	8020	8020	8020	8020	8
560	20230605	101600	412374190	8020	8020	8020	8020	318
561	20230605	101500	409823830	8020	7990	8030	7970	8312
562	20230605	101400	343286890	7990	7990	7990	7990	0
563	20230605	101300	343286890	7990	7990	7990	7990	0
564	20230605	101200	343286890	7990	7990	7990	7990	0
565	20230605	101100	343286890	7990	7990	7990	7990	800
566	20230605	101000	336894890	7990	7990	7990	7990	0
567	20230605	100900	336894890	7990	7990	7990	7990	0
568	20230605	100800	336894890	7990	7990	7990	7990	0
569	20230605	100700	336894890	7990	7970	8000	7970	2398
570	20230605	100600	317735790	7970	7970	7970	7970	1
571	20230605	100500	317727820	7970	7970	7970	7950	623
572	20230605	100400	312768180	7970	7970	7970	7970	0
573	20230605	100300	312768180	7970	7970	7970	7970	0
574	20230605	100200	312768180	7970	7980	7980	7970	402
575	20230605	100100	309562690	7990	7990	7990	7990	103
576	20230605	100000	308739720	7990	7990	7990	7990	314
577	20230605	095900	306230860	7990	7980	7990	7980	32
578	20230605	095800	305975480	7990	7990	7990	7990	0
579	20230605	095700	305975480	7990	7990	7990	7990	0
580	20230605	095600	305975480	7990	7990	7990	7990	205
581	20230605	095500	304337530	7990	7990	7990	7980	1017
582	20230605	095400	296211710	7990	7980	7990	7980	1641
583	20230605	095300	283110630	7980	7970	7990	7970	1956
584	20230605	095200	267507500	7970	7970	7980	7970	474
585	20230605	095100	263729710	7960	7970	7970	7960	2859
586	20230605	095000	240945650	7970	7950	7970	7950	200
587	20230605	094900	239353650	7950	7960	7960	7950	572
588	20230605	094800	234804210	7950	7950	7950	7950	75
589	20230605	094700	234207960	7950	7960	7960	7910	240
590	20230605	094600	232306680	7960	7960	7960	7960	1266
591	20230605	094500	222229320	7970	7970	7970	7960	719
592	20230605	094400	216498940	7970	7970	7970	7970	614
593	20230605	094300	211605360	7970	7960	7980	7960	2616
594	20230605	094200	190760030	7960	7950	7960	7950	1038
595	20230605	094100	182507560	7950	7940	7950	7940	2176
596	20230605	094000	165208580	7940	7940	7940	7940	213
597	20230605	093900	163517360	7940	7940	7940	7940	615
598	20230605	093800	158634260	7930	7940	7940	7930	615
599	20230605	093700	153754950	7860	7860	7860	7860	0
600	20230605	093600	153754950	7860	7930	7930	7860	50
601	20230605	093500	153360790	7940	7940	7950	7940	3041
602	20230605	093400	129211960	7940	7900	7950	7900	5072
603	20230605	093300	89071640	7890	7870	7890	7870	3508
604	20230605	093200	61429160	7860	7860	7860	7860	1062
605	20230605	093100	53081840	7860	7850	7860	7850	406
606	20230605	093000	49891560	7850	7850	7850	7850	820
607	20230605	092900	43454560	7850	7850	7850	7850	147
608	20230605	092800	42300610	7840	7840	7840	7840	0
609	20230605	092700	42300610	7840	7840	7840	7840	1401
610	20230605	092600	31316770	7850	7850	7850	7850	205
611	20230605	092500	29707520	7840	7840	7840	7840	0
612	20230605	092400	29707520	7840	7840	7840	7840	0
613	20230605	092300	29707520	7840	7840	7840	7840	20
614	20230605	092200	29550720	7840	7850	7850	7840	140
615	20230605	092100	28452720	7850	7850	7850	7850	1
616	20230605	092000	28444870	7850	7850	7850	7850	0
617	20230605	091900	28444870	7850	7850	7850	7850	110
618	20230605	091800	27581370	7830	7830	7830	7830	0
619	20230605	091700	27581370	7830	7830	7830	7830	1072
620	20230605	091600	19187610	7830	7840	7840	7830	33
621	20230605	091500	18929200	7850	7850	7850	7850	0
622	20230605	091400	18929200	7850	7850	7850	7850	0
623	20230605	091300	18929200	7850	7850	7850	7850	30
624	20230605	091200	18693700	7850	7850	7850	7850	0
625	20230605	091100	18693700	7850	7840	7850	7830	302
626	20230605	091000	16328500	7850	7850	7850	7850	6
627	20230605	090900	16281400	7850	7850	7850	7850	0
628	20230605	090800	16281400	7850	7850	7850	7850	2
629	20230605	090700	16265700	7840	7840	7840	7840	0
630	20230605	090600	16265700	7840	7840	7840	7840	0
631	20230605	090500	16265700	7840	7840	7840	7840	0
632	20230605	090400	16265700	7840	7840	7840	7840	1
633	20230605	090300	16257860	7860	7860	7870	7840	709
634	20230605	090200	10697640	7870	7870	7870	7870	327
635	20230605	090100	8124150	7870	7870	7870	7870	13
636	20230605	090000	8021840	7880	7880	7880	7880	1018