KissMeData/256150/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204400	224194500	7600	7600	7600	7600	367
3	20230601	204300	224194500	7600	7600	7600	7600	0
4	20230601	204200	224194500	7600	7600	7600	7600	0
5	20230601	204100	224194500	7600	7600	7600	7600	0
6	20230601	204000	224194500	7600	7600	7600	7600	0
7	20230601	203900	224194500	7600	7600	7600	7600	0
8	20230601	203800	224194500	7600	7600	7600	7600	0
9	20230601	203700	224194500	7600	7600	7600	7600	0
10	20230601	203600	224194500	7600	7600	7600	7600	0
11	20230601	203500	224194500	7600	7600	7600	7600	0
12	20230601	203400	224194500	7600	7600	7600	7600	0
13	20230601	203300	224194500	7600	7600	7600	7600	0
14	20230601	203200	224194500	7600	7600	7600	7600	0
15	20230601	203100	224194500	7600	7600	7600	7600	0
16	20230601	203000	224194500	7600	7600	7600	7600	0
17	20230601	202900	224194500	7600	7600	7600	7600	0
18	20230601	202800	224194500	7600	7600	7600	7600	0
19	20230601	202700	224194500	7600	7600	7600	7600	0
20	20230601	202600	224194500	7600	7600	7600	7600	0
21	20230601	202500	224194500	7600	7600	7600	7600	0
22	20230601	202400	224194500	7600	7600	7600	7600	0
23	20230601	202300	224194500	7600	7600	7600	7600	0
24	20230601	202200	224194500	7600	7600	7600	7600	0
25	20230601	202100	224194500	7600	7600	7600	7600	0
26	20230601	202000	224194500	7600	7600	7600	7600	0
27	20230601	201900	224194500	7600	7600	7600	7600	0
28	20230601	201800	224194500	7600	7600	7600	7600	0
29	20230601	201700	224194500	7600	7600	7600	7600	0
30	20230601	201600	224194500	7600	7600	7600	7600	0
31	20230601	201500	224194500	7600	7600	7600	7600	0
32	20230601	201400	224194500	7600	7600	7600	7600	367
33	20230601	201300	224194500	7600	7600	7600	7600	0
34	20230601	201200	224194500	7600	7600	7600	7600	0
35	20230601	201100	224194500	7600	7600	7600	7600	0
36	20230601	201000	224194500	7600	7600	7600	7600	0
37	20230601	200900	224194500	7600	7600	7600	7600	0
38	20230601	200800	224194500	7600	7600	7600	7600	0
39	20230601	200700	224194500	7600	7600	7600	7600	0
40	20230601	200600	224194500	7600	7600	7600	7600	0
41	20230601	200500	224194500	7600	7600	7600	7600	0
42	20230601	200400	224194500	7600	7600	7600	7600	0
43	20230601	200300	224194500	7600	7600	7600	7600	0
44	20230601	200200	224194500	7600	7600	7600	7600	0
45	20230601	200100	224194500	7600	7600	7600	7600	0
46	20230601	200000	224194500	7600	7600	7600	7600	0
47	20230601	195900	224194500	7600	7600	7600	7600	0
48	20230601	195800	224194500	7600	7600	7600	7600	0
49	20230601	195700	224194500	7600	7600	7600	7600	0
50	20230601	195600	224194500	7600	7600	7600	7600	0
51	20230601	195500	224194500	7600	7600	7600	7600	0
52	20230601	195400	224194500	7600	7600	7600	7600	0
53	20230601	195300	224194500	7600	7600	7600	7600	0
54	20230601	195200	224194500	7600	7600	7600	7600	0
55	20230601	195100	224194500	7600	7600	7600	7600	0
56	20230601	195000	224194500	7600	7600	7600	7600	0
57	20230601	194900	224194500	7600	7600	7600	7600	0
58	20230601	194800	224194500	7600	7600	7600	7600	0
59	20230601	194700	224194500	7600	7600	7600	7600	0
60	20230601	194600	224194500	7600	7600	7600	7600	0
61	20230601	194500	224194500	7600	7600	7600	7600	0
62	20230601	194400	224194500	7600	7600	7600	7600	367
63	20230601	194300	224194500	7600	7600	7600	7600	0
64	20230601	194200	224194500	7600	7600	7600	7600	0
65	20230601	194100	224194500	7600	7600	7600	7600	0
66	20230601	194000	224194500	7600	7600	7600	7600	0
67	20230601	193900	224194500	7600	7600	7600	7600	0
68	20230601	193800	224194500	7600	7600	7600	7600	0
69	20230601	193700	224194500	7600	7600	7600	7600	0
70	20230601	193600	224194500	7600	7600	7600	7600	0
71	20230601	193500	224194500	7600	7600	7600	7600	0
72	20230601	193400	224194500	7600	7600	7600	7600	0
73	20230601	193300	224194500	7600	7600	7600	7600	0
74	20230601	193200	224194500	7600	7600	7600	7600	0
75	20230601	193100	224194500	7600	7600	7600	7600	0
76	20230601	193000	224194500	7600	7600	7600	7600	0
77	20230601	192900	224194500	7600	7600	7600	7600	0
78	20230601	192800	224194500	7600	7600	7600	7600	0
79	20230601	192700	224194500	7600	7600	7600	7600	0
80	20230601	192600	224194500	7600	7600	7600	7600	0
81	20230601	192500	224194500	7600	7600	7600	7600	0
82	20230601	192400	224194500	7600	7600	7600	7600	0
83	20230601	192300	224194500	7600	7600	7600	7600	0
84	20230601	192200	224194500	7600	7600	7600	7600	0
85	20230601	192100	224194500	7600	7600	7600	7600	0
86	20230601	192000	224194500	7600	7600	7600	7600	0
87	20230601	191900	224194500	7600	7600	7600	7600	0
88	20230601	191800	224194500	7600	7600	7600	7600	0
89	20230601	191700	224194500	7600	7600	7600	7600	0
90	20230601	191600	224194500	7600	7600	7600	7600	0
91	20230601	191500	224194500	7600	7600	7600	7600	0
92	20230601	191400	224194500	7600	7600	7600	7600	367
93	20230601	191300	224194500	7600	7600	7600	7600	0
94	20230601	191200	224194500	7600	7600	7600	7600	0
95	20230601	191100	224194500	7600	7600	7600	7600	0
96	20230601	191000	224194500	7600	7600	7600	7600	0
97	20230601	190900	224194500	7600	7600	7600	7600	0
98	20230601	190800	224194500	7600	7600	7600	7600	0
99	20230601	190700	224194500	7600	7600	7600	7600	0
100	20230601	190600	224194500	7600	7600	7600	7600	0
101	20230601	190500	224194500	7600	7600	7600	7600	0
102	20230601	190400	224194500	7600	7600	7600	7600	0
103	20230601	190300	224194500	7600	7600	7600	7600	0
104	20230601	190200	224194500	7600	7600	7600	7600	0
105	20230601	190100	224194500	7600	7600	7600	7600	0
106	20230601	190000	224194500	7600	7600	7600	7600	0
107	20230601	185900	224194500	7600	7600	7600	7600	0
108	20230601	185800	224194500	7600	7600	7600	7600	0
109	20230601	185700	224194500	7600	7600	7600	7600	0
110	20230601	185600	224194500	7600	7600	7600	7600	0
111	20230601	185500	224194500	7600	7600	7600	7600	0
112	20230601	185400	224194500	7600	7600	7600	7600	0
113	20230601	185300	224194500	7600	7600	7600	7600	0
114	20230601	185200	224194500	7600	7600	7600	7600	0
115	20230601	185100	224194500	7600	7600	7600	7600	0
116	20230601	185000	224194500	7600	7600	7600	7600	0
117	20230601	184900	224194500	7600	7600	7600	7600	0
118	20230601	184800	224194500	7600	7600	7600	7600	0
119	20230601	184700	224194500	7600	7600	7600	7600	0
120	20230601	184600	224194500	7600	7600	7600	7600	0
121	20230601	184500	224194500	7600	7600	7600	7600	0
122	20230601	184400	224194500	7600	7600	7600	7600	367
123	20230601	184300	224194500	7600	7600	7600	7600	0
124	20230601	184200	224194500	7600	7600	7600	7600	0
125	20230601	184100	224194500	7600	7600	7600	7600	0
126	20230601	184000	224194500	7600	7600	7600	7600	0
127	20230601	183900	224194500	7600	7600	7600	7600	0
128	20230601	183800	224194500	7600	7600	7600	7600	0
129	20230601	183700	224194500	7600	7600	7600	7600	0
130	20230601	183600	224194500	7600	7600	7600	7600	0
131	20230601	183500	224194500	7600	7600	7600	7600	0
132	20230601	183400	224194500	7600	7600	7600	7600	0
133	20230601	183300	224194500	7600	7600	7600	7600	0
134	20230601	183200	224194500	7600	7600	7600	7600	0
135	20230601	183100	224194500	7600	7600	7600	7600	0
136	20230601	183000	224194500	7600	7600	7600	7600	0
137	20230601	182900	224194500	7600	7600	7600	7600	0
138	20230601	182800	224194500	7600	7600	7600	7600	0
139	20230601	182700	224194500	7600	7600	7600	7600	0
140	20230601	182600	224194500	7600	7600	7600	7600	0
141	20230601	182500	224194500	7600	7600	7600	7600	0
142	20230601	182400	224194500	7600	7600	7600	7600	0
143	20230601	182300	224194500	7600	7600	7600	7600	0
144	20230601	182200	224194500	7600	7600	7600	7600	0
145	20230601	182100	224194500	7600	7600	7600	7600	0
146	20230601	182000	224194500	7600	7600	7600	7600	0
147	20230601	181900	224194500	7600	7600	7600	7600	0
148	20230601	181800	224194500	7600	7600	7600	7600	0
149	20230601	181700	224194500	7600	7600	7600	7600	0
150	20230601	181600	224194500	7600	7600	7600	7600	0
151	20230601	181500	224194500	7600	7600	7600	7600	0
152	20230601	181400	224194500	7600	7600	7600	7600	367
153	20230601	181300	224194500	7600	7600	7600	7600	0
154	20230601	181200	224194500	7600	7600	7600	7600	0
155	20230601	181100	224194500	7600	7600	7600	7600	0
156	20230601	181000	224194500	7600	7600	7600	7600	0
157	20230601	180900	224194500	7600	7600	7600	7600	0
158	20230601	180800	224194500	7600	7600	7600	7600	0
159	20230601	180700	224194500	7600	7600	7600	7600	0
160	20230601	180600	224194500	7600	7600	7600	7600	0
161	20230601	180500	224194500	7600	7600	7600	7600	0
162	20230601	180400	224194500	7600	7600	7600	7600	0
163	20230601	180300	224194500	7600	7600	7600	7600	0
164	20230601	180200	224194500	7600	7600	7600	7600	0
165	20230601	180100	224194500	7600	7600	7600	7600	0
166	20230601	180000	224194500	7600	7600	7600	7600	0
167	20230601	175900	224194500	7600	7600	7600	7600	0
168	20230601	175800	224194500	7600	7600	7600	7600	0
169	20230601	175700	224194500	7600	7600	7600	7600	0
170	20230601	175600	224194500	7600	7600	7600	7600	0
171	20230601	175500	224194500	7600	7600	7600	7600	0
172	20230601	175400	224194500	7600	7600	7600	7600	0
173	20230601	175300	224194500	7600	7600	7600	7600	0
174	20230601	175200	224194500	7600	7600	7600	7600	0
175	20230601	175100	224194500	7600	7600	7600	7600	0
176	20230601	175000	224194500	7600	7600	7600	7600	0
177	20230601	174900	224194500	7600	7600	7600	7600	0
178	20230601	174800	224194500	7600	7600	7600	7600	0
179	20230601	174700	224194500	7600	7600	7600	7600	0
180	20230601	174600	224194500	7600	7600	7600	7600	0
181	20230601	174500	224194500	7600	7600	7600	7600	0
182	20230601	174400	224194500	7600	7600	7600	7600	367
183	20230601	174300	224194500	7600	7600	7600	7600	0
184	20230601	174200	224194500	7600	7600	7600	7600	0
185	20230601	174100	224194500	7600	7600	7600	7600	0
186	20230601	174000	224194500	7600	7600	7600	7600	0
187	20230601	173900	224194500	7600	7600	7600	7600	0
188	20230601	173800	224194500	7600	7600	7600	7600	0
189	20230601	173700	224194500	7600	7600	7600	7600	0
190	20230601	173600	224194500	7600	7600	7600	7600	0
191	20230601	173500	224194500	7600	7600	7600	7600	0
192	20230601	173400	224194500	7600	7600	7600	7600	0
193	20230601	173300	224194500	7600	7600	7600	7600	0
194	20230601	173200	224194500	7600	7600	7600	7600	0
195	20230601	173100	224194500	7600	7600	7600	7600	0
196	20230601	173000	224194500	7600	7600	7600	7600	0
197	20230601	172900	224194500	7600	7600	7600	7600	0
198	20230601	172800	224194500	7600	7600	7600	7600	0
199	20230601	172700	224194500	7600	7600	7600	7600	0
200	20230601	172600	224194500	7600	7600	7600	7600	0
201	20230601	172500	224194500	7600	7600	7600	7600	0
202	20230601	172400	224194500	7600	7600	7600	7600	0
203	20230601	172300	224194500	7600	7600	7600	7600	0
204	20230601	172200	224194500	7600	7600	7600	7600	0
205	20230601	172100	224194500	7600	7600	7600	7600	0
206	20230601	172000	224194500	7600	7600	7600	7600	0
207	20230601	171900	224194500	7600	7600	7600	7600	0
208	20230601	171800	224194500	7600	7600	7600	7600	0
209	20230601	171700	224194500	7600	7600	7600	7600	0
210	20230601	171600	224194500	7600	7600	7600	7600	0
211	20230601	171500	224194500	7600	7600	7600	7600	0
212	20230601	171400	224194500	7600	7600	7600	7600	367
213	20230601	171300	224194500	7600	7600	7600	7600	0
214	20230601	171200	224194500	7600	7600	7600	7600	0
215	20230601	171100	224194500	7600	7600	7600	7600	0
216	20230601	171000	224194500	7600	7600	7600	7600	0
217	20230601	170900	224194500	7600	7600	7600	7600	0
218	20230601	170800	224194500	7600	7600	7600	7600	0
219	20230601	170700	224194500	7600	7600	7600	7600	0
220	20230601	170600	224194500	7600	7600	7600	7600	0
221	20230601	170500	224194500	7600	7600	7600	7600	0
222	20230601	170400	224194500	7600	7600	7600	7600	0
223	20230601	170300	224194500	7600	7600	7600	7600	0
224	20230601	170200	224194500	7600	7600	7600	7600	0
225	20230601	170100	224194500	7600	7600	7600	7600	0
226	20230601	170000	224194500	7600	7600	7600	7600	0
227	20230601	165900	224194500	7600	7600	7600	7600	0
228	20230601	165800	224194500	7600	7600	7600	7600	0
229	20230601	165700	224194500	7600	7600	7600	7600	0
230	20230601	165600	224194500	7600	7600	7600	7600	0
231	20230601	165500	224194500	7600	7600	7600	7600	0
232	20230601	165400	224194500	7600	7600	7600	7600	0
233	20230601	165300	224194500	7600	7600	7600	7600	0
234	20230601	165200	224194500	7600	7600	7600	7600	0
235	20230601	165100	224194500	7600	7600	7600	7600	0
236	20230601	165000	224194500	7600	7600	7600	7600	0
237	20230601	164900	224194500	7600	7600	7600	7600	0
238	20230601	164800	224194500	7600	7600	7600	7600	0
239	20230601	164700	224194500	7600	7600	7600	7600	0
240	20230601	164600	224194500	7600	7600	7600	7600	0
241	20230601	164500	224194500	7600	7600	7600	7600	0
242	20230601	164400	224194500	7600	7600	7600	7600	367
243	20230601	164300	224194500	7600	7600	7600	7600	0
244	20230601	164200	224194500	7600	7600	7600	7600	0
245	20230601	164100	224194500	7600	7600	7600	7600	0
246	20230601	164000	224194500	7600	7600	7600	7600	0
247	20230601	163900	224194500	7600	7600	7600	7600	0
248	20230601	163800	224194500	7600	7600	7600	7600	0
249	20230601	163700	224194500	7600	7600	7600	7600	0
250	20230601	163600	224194500	7600	7600	7600	7600	0
251	20230601	163500	224194500	7600	7600	7600	7600	0
252	20230601	163400	224194500	7600	7600	7600	7600	0
253	20230601	163300	224194500	7600	7600	7600	7600	0
254	20230601	163200	224194500	7600	7600	7600	7600	0
255	20230601	163100	224194500	7600	7600	7600	7600	0
256	20230601	163000	224194500	7600	7600	7600	7600	0
257	20230601	162900	224194500	7600	7600	7600	7600	0
258	20230601	162800	224194500	7600	7600	7600	7600	0
259	20230601	162700	224194500	7600	7600	7600	7600	0
260	20230601	162600	224194500	7600	7600	7600	7600	0
261	20230601	162500	224194500	7600	7600	7600	7600	0
262	20230601	162400	224194500	7600	7600	7600	7600	0
263	20230601	162300	224194500	7600	7600	7600	7600	0
264	20230601	162200	224194500	7600	7600	7600	7600	0
265	20230601	162100	224194500	7600	7600	7600	7600	0
266	20230601	162000	224194500	7600	7600	7600	7600	0
267	20230601	161900	224194500	7600	7600	7600	7600	0
268	20230601	161800	224194500	7600	7600	7600	7600	0
269	20230601	161700	224194500	7600	7600	7600	7600	0
270	20230601	161600	224194500	7600	7600	7600	7600	0
271	20230601	161500	224194500	7600	7600	7600	7600	0
272	20230601	161400	224194500	7600	7600	7600	7600	367
273	20230601	161300	224194500	7600	7600	7600	7600	0
274	20230601	161200	224194500	7600	7600	7600	7600	0
275	20230601	161100	224194500	7600	7600	7600	7600	0
276	20230601	161000	224194500	7600	7600	7600	7600	0
277	20230601	160900	224194500	7600	7600	7600	7600	0
278	20230601	160800	224194500	7600	7600	7600	7600	0
279	20230601	160700	224194500	7600	7600	7600	7600	0
280	20230601	160600	224194500	7600	7600	7600	7600	0
281	20230601	160500	224194500	7600	7600	7600	7600	0
282	20230601	160400	224194500	7600	7600	7600	7600	0
283	20230601	160300	224194500	7600	7600	7600	7600	0
284	20230601	160200	224194500	7600	7600	7600	7600	0
285	20230601	160100	224194500	7600	7600	7600	7600	0
286	20230601	160000	224194500	7600	7600	7600	7600	0
287	20230601	155900	224194500	7600	7600	7600	7600	0
288	20230601	155800	224194500	7600	7600	7600	7600	0
289	20230601	155700	224194500	7600	7600	7600	7600	0
290	20230601	155600	224194500	7600	7600	7600	7600	0
291	20230601	155500	224194500	7600	7600	7600	7600	0
292	20230601	155400	224194500	7600	7600	7600	7600	0
293	20230601	155300	224194500	7600	7600	7600	7600	0
294	20230601	155200	224194500	7600	7600	7600	7600	0
295	20230601	155100	224194500	7600	7600	7600	7600	0
296	20230601	155000	224194500	7600	7600	7600	7600	0
297	20230601	154900	224194500	7600	7600	7600	7600	0
298	20230601	154800	224194500	7600	7600	7600	7600	0
299	20230601	154700	224194500	7600	7600	7600	7600	0
300	20230601	154600	224194500	7600	7600	7600	7600	0
301	20230601	154500	224194500	7600	7600	7600	7600	0
302	20230601	154400	224194500	7600	7600	7600	7600	367
303	20230601	154300	224194500	7600	7600	7600	7600	0
304	20230601	154200	224194500	7600	7600	7600	7600	0
305	20230601	154100	224194500	7600	7600	7600	7600	0
306	20230601	154000	224194500	7600	7600	7600	7600	0
307	20230601	153900	224194500	7600	7600	7600	7600	0
308	20230601	153800	224194500	7600	7600	7600	7600	0
309	20230601	153700	224194500	7600	7600	7600	7600	0
310	20230601	153600	224194500	7600	7600	7600	7600	0
311	20230601	153500	224194500	7600	7600	7600	7600	0
312	20230601	153400	224194500	7600	7600	7600	7600	0
313	20230601	153300	224194500	7600	7600	7600	7600	0
314	20230601	153200	224194500	7600	7600	7600	7600	0
315	20230601	153100	224194500	7600	7600	7600	7600	0
316	20230601	153000	224194500	7600	7600	7600	7600	367
317	20230601	152900	221405300	7590	7590	7590	7590	0
318	20230601	152800	221405300	7590	7590	7590	7590	0
319	20230601	152700	221405300	7590	7590	7590	7590	0
320	20230601	152600	221405300	7590	7590	7590	7590	0
321	20230601	152500	221405300	7590	7590	7590	7590	0
322	20230601	152400	221405300	7590	7590	7590	7590	0
323	20230601	152300	221405300	7590	7590	7590	7590	0
324	20230601	152200	221405300	7590	7590	7590	7590	0
325	20230601	152100	221405300	7590	7590	7590	7590	0
326	20230601	152000	221405300	7590	7590	7590	7590	0
327	20230601	151900	221405300	7590	7550	7590	7540	41
328	20230601	151800	221096100	7590	7590	7590	7590	0
329	20230601	151700	221096100	7590	7560	7590	7540	41
330	20230601	151600	220786880	7600	7600	7600	7600	0
331	20230601	151500	220786880	7600	7580	7600	7540	242
332	20230601	151400	218952410	7590	7590	7590	7590	0
333	20230601	151300	218952410	7590	7590	7590	7590	0
334	20230601	151200	218952410	7590	7540	7590	7540	37
335	20230601	151100	218673030	7540	7530	7540	7530	49
336	20230601	151000	218303970	7540	7540	7540	7540	0
337	20230601	150900	218303970	7540	7530	7540	7530	41
338	20230601	150800	217995230	7540	7540	7540	7540	0
339	20230601	150700	217995230	7540	7540	7540	7530	37
340	20230601	150600	217716590	7540	7540	7540	7540	0
341	20230601	150500	217716590	7540	7530	7540	7530	81
342	20230601	150400	217106650	7540	7540	7540	7540	0
343	20230601	150300	217106650	7540	7540	7540	7540	78
344	20230601	150200	216518530	7550	7550	7550	7550	5
345	20230601	150100	216480780	7550	7550	7550	7550	1
346	20230601	150000	216473230	7550	7550	7550	7550	0
347	20230601	145900	216473230	7550	7550	7550	7550	1
348	20230601	145800	216465680	7530	7530	7530	7530	0
349	20230601	145700	216465680	7530	7550	7550	7530	71
350	20230601	145600	215930940	7540	7550	7550	7540	65
351	20230601	145500	215440800	7540	7540	7540	7540	0
352	20230601	145400	215440800	7540	7540	7540	7540	78
353	20230601	145300	214852680	7550	7550	7550	7550	13
354	20230601	145200	214754530	7550	7540	7550	7540	121
355	20230601	145100	213842180	7550	7550	7550	7550	1
356	20230601	145000	213834630	7550	7550	7550	7550	1
357	20230601	144900	213827080	7560	7560	7560	7560	2
358	20230601	144800	213811960	7540	7540	7540	7540	0
359	20230601	144700	213811960	7540	7540	7540	7540	0
360	20230601	144600	213811960	7540	7540	7540	7540	0
361	20230601	144500	213811960	7540	7540	7540	7540	0
362	20230601	144400	213811960	7540	7540	7540	7540	0
363	20230601	144300	213811960	7540	7540	7540	7540	45
364	20230601	144200	213472660	7540	7540	7540	7540	28
365	20230601	144100	213261540	7550	7540	7550	7540	2
366	20230601	144000	213246450	7540	7550	7550	7540	44
367	20230601	143900	212914650	7540	7540	7540	7540	41
368	20230601	143800	212605510	7550	7550	7550	7550	1
369	20230601	143700	212597960	7550	7540	7550	7540	40
370	20230601	143600	212296350	7540	7540	7540	7540	0
371	20230601	143500	212296350	7540	7530	7540	7530	202
372	20230601	143400	210774060	7540	7540	7540	7540	53
373	20230601	143300	210374440	7550	7550	7550	7550	160
374	20230601	143200	209166440	7560	7560	7560	7560	0
375	20230601	143100	209166440	7560	7560	7560	7560	1
376	20230601	143000	209158880	7570	7570	7570	7570	1
377	20230601	142900	209151310	7550	7550	7550	7550	177
378	20230601	142800	207814960	7550	7550	7550	7550	0
379	20230601	142700	207814960	7550	7550	7550	7550	0
380	20230601	142600	207814960	7550	7550	7550	7550	0
381	20230601	142500	207814960	7550	7550	7550	7550	80
382	20230601	142400	207210960	7550	7550	7550	7550	0
383	20230601	142300	207210960	7550	7560	7560	7550	81
384	20230601	142200	206599400	7550	7550	7550	7550	40
385	20230601	142100	206297400	7540	7540	7540	7540	0
386	20230601	142000	206297400	7540	7540	7540	7540	0
387	20230601	141900	206297400	7540	7540	7540	7540	0
388	20230601	141800	206297400	7540	7540	7540	7540	0
389	20230601	141700	206297400	7540	7540	7540	7540	36
390	20230601	141600	206025960	7540	7530	7540	7530	23
391	20230601	141500	205852730	7530	7540	7540	7530	41
392	20230601	141400	205543690	7550	7550	7550	7550	61
393	20230601	141300	205083140	7550	7550	7550	7550	39
394	20230601	141200	204788690	7550	7550	7550	7550	42
395	20230601	141100	204471590	7550	7550	7550	7550	5
396	20230601	141000	204433840	7550	7550	7550	7550	46
397	20230601	140900	204086540	7550	7550	7550	7550	0
398	20230601	140800	204086540	7550	7550	7550	7550	0
399	20230601	140700	204086540	7550	7550	7550	7550	0
400	20230601	140600	204086540	7550	7550	7550	7550	0
401	20230601	140500	204086540	7550	7550	7550	7550	22
402	20230601	140400	203920440	7540	7540	7540	7540	81
403	20230601	140300	203309700	7550	7550	7550	7550	10
404	20230601	140200	203234200	7550	7540	7550	7540	88
405	20230601	140100	202570600	7540	7540	7540	7540	0
406	20230601	140000	202570600	7540	7540	7540	7540	0
407	20230601	135900	202570600	7540	7540	7540	7540	11
408	20230601	135800	202487660	7600	7600	7600	7600	0
409	20230601	135700	202487660	7600	7600	7600	7600	0
410	20230601	135600	202487660	7600	7600	7600	7600	0
411	20230601	135500	202487660	7600	7530	7600	7530	95
412	20230601	135400	201772240	7540	7540	7540	7540	1
413	20230601	135300	201764700	7540	7540	7540	7540	43
414	20230601	135200	201440480	7550	7550	7550	7550	20
415	20230601	135100	201289480	7550	7540	7550	7540	118
416	20230601	135000	200399750	7540	7540	7540	7540	1
417	20230601	134900	200392210	7550	7550	7550	7540	23
418	20230601	134800	200218700	7560	7550	7560	7550	7
419	20230601	134700	200165840	7550	7570	7570	7550	389
420	20230601	134600	197228870	7550	7550	7550	7550	0
421	20230601	134500	197228870	7550	7550	7550	7550	0
422	20230601	134400	197228870	7550	7550	7550	7550	70
423	20230601	134300	196700370	7620	7620	7620	7620	0
424	20230601	134200	196700370	7620	7550	7620	7550	100
425	20230601	134100	195942430	7540	7540	7540	7540	150
426	20230601	134000	194811430	7520	7520	7520	7520	26
427	20230601	133900	194615910	7500	7500	7500	7500	102
428	20230601	133800	193850910	7510	7510	7510	7510	67
429	20230601	133700	193347740	7520	7520	7520	7520	80
430	20230601	133600	192746140	7510	7530	7530	7510	303
431	20230601	133500	190466810	7540	7540	7540	7540	0
432	20230601	133400	190466810	7540	7540	7540	7540	13
433	20230601	133300	190368790	7550	7550	7550	7550	0
434	20230601	133200	190368790	7550	7550	7550	7550	5
435	20230601	133100	190331040	7560	7550	7560	7550	7
436	20230601	133000	190278180	7550	7550	7550	7550	10
437	20230601	132900	190202680	7580	7580	7580	7580	0
438	20230601	132800	190202680	7580	7470	7580	7470	50
439	20230601	132700	189828530	7430	7430	7430	7430	0
440	20230601	132600	189828530	7430	7430	7430	7420	2937
441	20230601	132500	168007020	7430	7440	7440	7430	1960
442	20230601	132400	153442220	7440	7430	7440	7430	358
443	20230601	132300	150782180	7430	7440	7450	7430	1102
444	20230601	132200	142584680	7450	7500	7500	7440	2988
445	20230601	132100	120307650	7510	7540	7540	7500	4007
446	20230601	132000	90179590	7540	7550	7550	7540	299
447	20230601	131900	87924240	7550	7550	7550	7550	370
448	20230601	131800	85130740	7560	7560	7560	7560	0
449	20230601	131700	85130740	7560	7560	7560	7550	175
450	20230601	131600	83809190	7560	7560	7560	7550	53
451	20230601	131500	83408900	7560	7560	7560	7560	43
452	20230601	131400	83083820	7560	7560	7560	7560	16
453	20230601	131300	82962860	7570	7570	7570	7570	1
454	20230601	131200	82955290	7570	7570	7570	7570	1
455	20230601	131100	82947720	7560	7570	7570	7560	1064
456	20230601	131000	74898400	7580	7570	7580	7570	17
457	20230601	130900	74769640	7570	7570	7570	7570	40
458	20230601	130800	74466840	7580	7580	7580	7580	1
459	20230601	130700	74459260	7570	7570	7570	7570	41
460	20230601	130600	74148890	7570	7570	7570	7570	118
461	20230601	130500	73255630	7570	7570	7570	7570	40
462	20230601	130400	72952830	7580	7580	7580	7580	31
463	20230601	130300	72717850	7570	7570	7570	7570	80
464	20230601	130200	72112250	7580	7580	7580	7580	0
465	20230601	130100	72112250	7580	7580	7580	7580	37
466	20230601	130000	71831790	7580	7580	7580	7580	81
467	20230601	125900	71217810	7590	7590	7590	7590	60
468	20230601	125800	70762410	7580	7580	7580	7580	0
469	20230601	125700	70762410	7580	7580	7580	7580	0
470	20230601	125600	70762410	7580	7580	7580	7580	0
471	20230601	125500	70762410	7580	7580	7580	7580	0
472	20230601	125400	70762410	7580	7580	7580	7580	0
473	20230601	125300	70762410	7580	7580	7580	7580	0
474	20230601	125200	70762410	7580	7580	7580	7580	80
475	20230601	125100	70156010	7580	7580	7580	7580	0
476	20230601	125000	70156010	7580	7580	7580	7580	80
477	20230601	124900	69549610	7580	7580	7580	7580	0
478	20230601	124800	69549610	7580	7580	7580	7580	80
479	20230601	124700	68943210	7580	7580	7580	7580	0
480	20230601	124600	68943210	7580	7580	7580	7580	0
481	20230601	124500	68943210	7580	7580	7580	7580	0
482	20230601	124400	68943210	7580	7580	7580	7580	0
483	20230601	124300	68943210	7580	7580	7580	7580	0
484	20230601	124200	68943210	7580	7580	7580	7580	0
485	20230601	124100	68943210	7580	7580	7580	7580	0
486	20230601	124000	68943210	7580	7590	7590	7580	70
487	20230601	123900	68412510	7580	7590	7590	7580	85
488	20230601	123800	67768160	7590	7590	7590	7590	0
489	20230601	123700	67768160	7590	7580	7590	7580	86
490	20230601	123600	67116220	7580	7580	7580	7580	0
491	20230601	123500	67116220	7580	7580	7580	7580	0
492	20230601	123400	67116220	7580	7580	7580	7580	0
493	20230601	123300	67116220	7580	7590	7590	7580	25
494	20230601	123200	66926690	7590	7590	7590	7590	0
495	20230601	123100	66926690	7590	7590	7590	7590	57
496	20230601	123000	66494060	7590	7590	7590	7590	1
497	20230601	122900	66486470	7580	7580	7580	7580	40
498	20230601	122800	66183270	7590	7590	7590	7590	0
499	20230601	122700	66183270	7590	7590	7590	7580	131
500	20230601	122600	65189790	7580	7580	7580	7580	0
501	20230601	122500	65189790	7580	7580	7580	7580	80
502	20230601	122400	64583390	7590	7590	7590	7590	1
503	20230601	122300	64575800	7580	7590	7590	7580	43
504	20230601	122200	64249830	7580	7590	7590	7580	238
505	20230601	122100	62443660	7590	7590	7590	7590	0
506	20230601	122000	62443660	7590	7590	7590	7590	0
507	20230601	121900	62443660	7590	7590	7590	7590	0
508	20230601	121800	62443660	7590	7590	7590	7590	85
509	20230601	121700	61798510	7590	7590	7590	7590	0
510	20230601	121600	61798510	7590	7590	7590	7590	80
511	20230601	121500	61191310	7590	7590	7590	7590	0
512	20230601	121400	61191310	7590	7590	7590	7590	41
513	20230601	121300	60880120	7600	7600	7600	7600	0
514	20230601	121200	60880120	7600	7600	7600	7600	1
515	20230601	121100	60872520	7590	7590	7590	7590	0
516	20230601	121000	60872520	7590	7590	7590	7590	66
517	20230601	120900	60371580	7590	7590	7590	7590	39
518	20230601	120800	60075570	7580	7580	7580	7580	81
519	20230601	120700	59461590	7580	7580	7580	7580	0
520	20230601	120600	59461590	7580	7580	7580	7580	75
521	20230601	120500	58893090	7590	7590	7590	7590	1
522	20230601	120400	58885500	7610	7610	7610	7610	0
523	20230601	120300	58885500	7610	7610	7610	7610	0
524	20230601	120200	58885500	7610	7610	7610	7610	5
525	20230601	120100	58847450	7580	7580	7580	7580	0
526	20230601	120000	58847450	7580	7580	7580	7580	10
527	20230601	115900	58771650	7580	7580	7580	7580	58
528	20230601	115800	58332010	7580	7580	7580	7580	0
529	20230601	115700	58332010	7580	7580	7580	7580	40
530	20230601	115600	58028810	7580	7580	7580	7580	0
531	20230601	115500	58028810	7580	7580	7580	7580	40
532	20230601	115400	57725610	7590	7590	7590	7590	0
533	20230601	115300	57725610	7590	7590	7590	7590	23
534	20230601	115200	57551040	7590	7590	7590	7590	0
535	20230601	115100	57551040	7590	7590	7590	7590	40
536	20230601	115000	57247440	7590	7590	7590	7590	63
537	20230601	114900	56769270	7590	7590	7590	7590	81
538	20230601	114800	56154480	7600	7600	7600	7600	39
539	20230601	114700	55858080	7590	7600	7600	7590	127
540	20230601	114600	54893750	7600	7600	7600	7600	10
541	20230601	114500	54817750	7600	7600	7600	7600	30
542	20230601	114400	54589750	7590	7590	7590	7590	0
543	20230601	114300	54589750	7590	7590	7590	7590	0
544	20230601	114200	54589750	7590	7590	7590	7590	0
545	20230601	114100	54589750	7590	7590	7590	7590	0
546	20230601	114000	54589750	7590	7590	7590	7590	59
547	20230601	113900	54141940	7590	7590	7590	7590	0
548	20230601	113800	54141940	7590	7590	7590	7590	80
549	20230601	113700	53534740	7590	7590	7590	7590	0
550	20230601	113600	53534740	7590	7590	7590	7590	81
551	20230601	113500	52919950	7600	7600	7600	7600	0
552	20230601	113400	52919950	7600	7600	7600	7600	21
553	20230601	113300	52760350	7630	7630	7630	7630	0
554	20230601	113200	52760350	7630	7630	7630	7630	0
555	20230601	113100	52760350	7630	7630	7630	7630	0
556	20230601	113000	52760350	7630	7630	7630	7630	89
557	20230601	112900	52081280	7590	7590	7590	7590	0
558	20230601	112800	52081280	7590	7590	7590	7590	131
559	20230601	112700	51086990	7590	7590	7590	7590	0
560	20230601	112600	51086990	7590	7590	7590	7590	40
561	20230601	112500	50783390	7590	7590	7590	7590	0
562	20230601	112400	50783390	7590	7590	7590	7590	70
563	20230601	112300	50252090	7600	7600	7600	7600	0
564	20230601	112200	50252090	7600	7600	7600	7600	10
565	20230601	112100	50176090	7600	7600	7600	7600	0
566	20230601	112000	50176090	7600	7600	7600	7600	80
567	20230601	111900	49568090	7600	7600	7600	7600	40
568	20230601	111800	49264090	7600	7600	7600	7600	5
569	20230601	111700	49226090	7600	7600	7600	7600	0
570	20230601	111600	49226090	7600	7600	7600	7600	0
571	20230601	111500	49226090	7600	7600	7600	7600	156
572	20230601	111400	48040490	7600	7600	7600	7600	0
573	20230601	111300	48040490	7600	7610	7610	7600	79
574	20230601	111200	47440080	7610	7610	7610	7610	1
575	20230601	111100	47432470	7600	7600	7600	7600	80
576	20230601	111000	46824470	7600	7600	7600	7600	0
577	20230601	110900	46824470	7600	7600	7600	7600	41
578	20230601	110800	46512870	7590	7590	7590	7590	0
579	20230601	110700	46512870	7590	7590	7590	7590	0
580	20230601	110600	46512870	7590	7590	7590	7590	0
581	20230601	110500	46512870	7590	7590	7590	7590	0
582	20230601	110400	46512870	7590	7590	7590	7590	97
583	20230601	110300	45776640	7580	7590	7590	7580	231
584	20230601	110200	44023860	7590	7590	7590	7590	0
585	20230601	110100	44023860	7590	7590	7590	7590	74
586	20230601	110000	43462200	7590	7590	7590	7590	80
587	20230601	105900	42855000	7600	7600	7600	7600	0
588	20230601	105800	42855000	7600	7600	7600	7600	29
589	20230601	105700	42634600	7610	7610	7610	7610	7
590	20230601	105600	42581330	7600	7600	7600	7600	0
591	20230601	105500	42581330	7600	7600	7600	7600	0
592	20230601	105400	42581330	7600	7600	7600	7600	115
593	20230601	105300	41707330	7600	7600	7600	7600	0
594	20230601	105200	41707330	7600	7600	7600	7600	73
595	20230601	105100	41152530	7600	7600	7600	7600	0
596	20230601	105000	41152530	7600	7600	7600	7600	81
597	20230601	104900	40536930	7600	7600	7600	7600	0
598	20230601	104800	40536930	7600	7610	7610	7600	47
599	20230601	104700	40179660	7600	7600	7600	7600	0
600	20230601	104600	40179660	7600	7600	7600	7600	0
601	20230601	104500	40179660	7600	7600	7600	7600	0
602	20230601	104400	40179660	7600	7600	7600	7600	60
603	20230601	104300	39723660	7590	7590	7590	7590	0
604	20230601	104200	39723660	7590	7590	7590	7590	40
605	20230601	104100	39420060	7590	7590	7590	7590	0
606	20230601	104000	39420060	7590	7590	7590	7590	40
607	20230601	103900	39116460	7590	7590	7590	7590	35
608	20230601	103800	38850810	7590	7590	7590	7590	0
609	20230601	103700	38850810	7590	7590	7590	7590	107
610	20230601	103600	38038680	7600	7600	7600	7600	0
611	20230601	103500	38038680	7600	7600	7600	7600	54
612	20230601	103400	37628280	7610	7610	7610	7610	5
613	20230601	103300	37590230	7600	7600	7600	7600	0
614	20230601	103200	37590230	7600	7600	7600	7600	0
615	20230601	103100	37590230	7600	7600	7600	7600	1
616	20230601	103000	37582630	7640	7640	7640	7640	0
617	20230601	102900	37582630	7640	7640	7640	7640	0
618	20230601	102800	37582630	7640	7590	7640	7590	15
619	20230601	102700	37468400	7590	7590	7590	7590	70
620	20230601	102600	36937100	7600	7600	7600	7600	2
621	20230601	102500	36921900	7590	7590	7590	7590	40
622	20230601	102400	36618300	7590	7590	7590	7590	0
623	20230601	102300	36618300	7590	7590	7590	7590	40
624	20230601	102200	36314700	7600	7600	7600	7600	0
625	20230601	102100	36314700	7600	7600	7600	7600	8
626	20230601	102000	36253900	7600	7600	7600	7600	40
627	20230601	101900	35949900	7600	7600	7600	7600	0
628	20230601	101800	35949900	7600	7600	7600	7600	70
629	20230601	101700	35417900	7600	7600	7600	7600	0
630	20230601	101600	35417900	7600	7600	7600	7600	80
631	20230601	101500	34809900	7610	7610	7610	7610	10
632	20230601	101400	34733800	7600	7600	7600	7600	80
633	20230601	101300	34125800	7610	7610	7610	7610	1
634	20230601	101200	34118190	7610	7610	7610	7610	0
635	20230601	101100	34118190	7610	7610	7610	7610	0
636	20230601	101000	34118190	7610	7610	7610	7610	40
637	20230601	100900	33813790	7620	7620	7620	7620	0
638	20230601	100800	33813790	7620	7620	7620	7620	1
639	20230601	100700	33806170	7610	7610	7610	7610	0
640	20230601	100600	33806170	7610	7610	7610	7610	80
641	20230601	100500	33197370	7610	7610	7610	7610	0
642	20230601	100400	33197370	7610	7610	7610	7610	81
643	20230601	100300	32580960	7610	7610	7610	7610	0
644	20230601	100200	32580960	7610	7610	7610	7610	80
645	20230601	100100	31972160	7620	7620	7620	7620	0
646	20230601	100000	31972160	7620	7620	7620	7620	0
647	20230601	095900	31972160	7620	7620	7620	7620	0
648	20230601	095800	31972160	7620	7620	7620	7620	0
649	20230601	095700	31972160	7620	7620	7620	7620	0
650	20230601	095600	31972160	7620	7620	7620	7620	813
651	20230601	095500	25777100	7620	7620	7620	7620	80
652	20230601	095400	25167500	7620	7620	7620	7620	0
653	20230601	095300	25167500	7620	7620	7620	7620	80
654	20230601	095200	24557900	7620	7620	7620	7620	0
655	20230601	095100	24557900	7620	7620	7620	7620	81
656	20230601	095000	23940680	7620	7620	7620	7620	0
657	20230601	094900	23940680	7620	7620	7620	7620	29
658	20230601	094800	23719700	7620	7620	7620	7620	1
659	20230601	094700	23712080	7620	7620	7620	7620	36
660	20230601	094600	23437760	7620	7620	7620	7620	0
661	20230601	094500	23437760	7620	7630	7630	7620	42
662	20230601	094400	23117700	7660	7660	7660	7660	11
663	20230601	094300	23033440	7630	7670	7670	7630	34
664	20230601	094200	22773860	7630	7630	7630	7630	0
665	20230601	094100	22773860	7630	7630	7630	7630	0
666	20230601	094000	22773860	7630	7630	7630	7630	0
667	20230601	093900	22773860	7630	7640	7690	7630	227
668	20230601	093800	21041400	7630	7620	7630	7620	140
669	20230601	093700	19973610	7620	7620	7620	7620	16
670	20230601	093600	19851690	7610	7610	7610	7610	74
671	20230601	093500	19288550	7610	7610	7610	7610	2
672	20230601	093400	19273330	7610	7610	7610	7610	4
673	20230601	093300	19242890	7620	7620	7620	7620	1
674	20230601	093200	19235270	7590	7590	7590	7590	71
675	20230601	093100	18696380	7590	7590	7590	7590	0
676	20230601	093000	18696380	7590	7590	7590	7590	40
677	20230601	092900	18392780	7590	7590	7590	7590	0
678	20230601	092800	18392780	7590	7600	7600	7590	45
679	20230601	092700	18051180	7600	7600	7600	7600	0
680	20230601	092600	18051180	7600	7600	7600	7600	5
681	20230601	092500	18013180	7590	7600	7610	7590	82
682	20230601	092400	17390160	7600	7600	7600	7600	4
683	20230601	092300	17359760	7610	7600	7610	7600	20
684	20230601	092200	17207650	7600	7610	7610	7600	57
685	20230601	092100	16774190	7600	7600	7600	7600	40
686	20230601	092000	16470190	7610	7610	7610	7610	91
687	20230601	091900	15777680	7610	7610	7610	7610	40
688	20230601	091800	15473280	7620	7620	7620	7620	2
689	20230601	091700	15458040	7610	7610	7610	7610	40
690	20230601	091600	15153640	7620	7620	7620	7620	3
691	20230601	091500	15130780	7620	7610	7620	7610	41
692	20230601	091400	14818760	7630	7630	7630	7630	1
693	20230601	091300	14811130	7600	7590	7600	7590	571
694	20230601	091200	10471940	7600	7580	7600	7580	132
695	20230601	091100	9469500	7570	7580	7580	7570	43
696	20230601	091000	9143970	7570	7570	7570	7570	27
697	20230601	090900	8939580	7570	7570	7570	7570	60
698	20230601	090800	8485380	7580	7580	7580	7580	5
699	20230601	090700	8447480	7580	7580	7580	7580	8
700	20230601	090600	8386840	7590	7590	7590	7590	2
701	20230601	090500	8371660	7590	7610	7610	7590	670
702	20230601	090400	3279480	7620	7620	7620	7620	20
703	20230601	090300	3127080	7630	7630	7630	7630	1
704	20230601	090200	3119450	7620	7620	7620	7620	1
705	20230601	090100	3111830	7630	7650	7650	7630	226
706	20230601	090000	1382970	7700	7680	7700	7680	180