KissMeData/256150/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204500	82054180	7550	7550	7550	7550	853
3	20230605	204400	82054180	7550	7550	7550	7550	0
4	20230605	204300	82054180	7550	7550	7550	7550	0
5	20230605	204200	82054180	7550	7550	7550	7550	0
6	20230605	204100	82054180	7550	7550	7550	7550	0
7	20230605	204000	82054180	7550	7550	7550	7550	0
8	20230605	203900	82054180	7550	7550	7550	7550	0
9	20230605	203800	82054180	7550	7550	7550	7550	0
10	20230605	203700	82054180	7550	7550	7550	7550	0
11	20230605	203600	82054180	7550	7550	7550	7550	0
12	20230605	203500	82054180	7550	7550	7550	7550	0
13	20230605	203400	82054180	7550	7550	7550	7550	0
14	20230605	203300	82054180	7550	7550	7550	7550	0
15	20230605	203200	82054180	7550	7550	7550	7550	0
16	20230605	203100	82054180	7550	7550	7550	7550	0
17	20230605	203000	82054180	7550	7550	7550	7550	0
18	20230605	202900	82054180	7550	7550	7550	7550	0
19	20230605	202800	82054180	7550	7550	7550	7550	0
20	20230605	202700	82054180	7550	7550	7550	7550	0
21	20230605	202600	82054180	7550	7550	7550	7550	0
22	20230605	202500	82054180	7550	7550	7550	7550	0
23	20230605	202400	82054180	7550	7550	7550	7550	0
24	20230605	202300	82054180	7550	7550	7550	7550	0
25	20230605	202200	82054180	7550	7550	7550	7550	0
26	20230605	202100	82054180	7550	7550	7550	7550	0
27	20230605	202000	82054180	7550	7550	7550	7550	0
28	20230605	201900	82054180	7550	7550	7550	7550	0
29	20230605	201800	82054180	7550	7550	7550	7550	0
30	20230605	201700	82054180	7550	7550	7550	7550	0
31	20230605	201600	82054180	7550	7550	7550	7550	0
32	20230605	201500	82054180	7550	7550	7550	7550	853
33	20230605	201400	82054180	7550	7550	7550	7550	0
34	20230605	201300	82054180	7550	7550	7550	7550	0
35	20230605	201200	82054180	7550	7550	7550	7550	0
36	20230605	201100	82054180	7550	7550	7550	7550	0
37	20230605	201000	82054180	7550	7550	7550	7550	0
38	20230605	200900	82054180	7550	7550	7550	7550	0
39	20230605	200800	82054180	7550	7550	7550	7550	0
40	20230605	200700	82054180	7550	7550	7550	7550	0
41	20230605	200600	82054180	7550	7550	7550	7550	0
42	20230605	200500	82054180	7550	7550	7550	7550	0
43	20230605	200400	82054180	7550	7550	7550	7550	0
44	20230605	200300	82054180	7550	7550	7550	7550	0
45	20230605	200200	82054180	7550	7550	7550	7550	0
46	20230605	200100	82054180	7550	7550	7550	7550	0
47	20230605	200000	82054180	7550	7550	7550	7550	0
48	20230605	195900	82054180	7550	7550	7550	7550	0
49	20230605	195800	82054180	7550	7550	7550	7550	0
50	20230605	195700	82054180	7550	7550	7550	7550	0
51	20230605	195600	82054180	7550	7550	7550	7550	0
52	20230605	195500	82054180	7550	7550	7550	7550	0
53	20230605	195400	82054180	7550	7550	7550	7550	0
54	20230605	195300	82054180	7550	7550	7550	7550	0
55	20230605	195200	82054180	7550	7550	7550	7550	0
56	20230605	195100	82054180	7550	7550	7550	7550	0
57	20230605	195000	82054180	7550	7550	7550	7550	0
58	20230605	194900	82054180	7550	7550	7550	7550	0
59	20230605	194800	82054180	7550	7550	7550	7550	0
60	20230605	194700	82054180	7550	7550	7550	7550	0
61	20230605	194600	82054180	7550	7550	7550	7550	0
62	20230605	194500	82054180	7550	7550	7550	7550	853
63	20230605	194400	82054180	7550	7550	7550	7550	0
64	20230605	194300	82054180	7550	7550	7550	7550	0
65	20230605	194200	82054180	7550	7550	7550	7550	0
66	20230605	194100	82054180	7550	7550	7550	7550	0
67	20230605	194000	82054180	7550	7550	7550	7550	0
68	20230605	193900	82054180	7550	7550	7550	7550	0
69	20230605	193800	82054180	7550	7550	7550	7550	0
70	20230605	193700	82054180	7550	7550	7550	7550	0
71	20230605	193600	82054180	7550	7550	7550	7550	0
72	20230605	193500	82054180	7550	7550	7550	7550	0
73	20230605	193400	82054180	7550	7550	7550	7550	0
74	20230605	193300	82054180	7550	7550	7550	7550	0
75	20230605	193200	82054180	7550	7550	7550	7550	0
76	20230605	193100	82054180	7550	7550	7550	7550	0
77	20230605	193000	82054180	7550	7550	7550	7550	0
78	20230605	192900	82054180	7550	7550	7550	7550	0
79	20230605	192800	82054180	7550	7550	7550	7550	0
80	20230605	192700	82054180	7550	7550	7550	7550	0
81	20230605	192600	82054180	7550	7550	7550	7550	0
82	20230605	192500	82054180	7550	7550	7550	7550	0
83	20230605	192400	82054180	7550	7550	7550	7550	0
84	20230605	192300	82054180	7550	7550	7550	7550	0
85	20230605	192200	82054180	7550	7550	7550	7550	0
86	20230605	192100	82054180	7550	7550	7550	7550	0
87	20230605	192000	82054180	7550	7550	7550	7550	0
88	20230605	191900	82054180	7550	7550	7550	7550	0
89	20230605	191800	82054180	7550	7550	7550	7550	0
90	20230605	191700	82054180	7550	7550	7550	7550	0
91	20230605	191600	82054180	7550	7550	7550	7550	0
92	20230605	191500	82054180	7550	7550	7550	7550	853
93	20230605	191400	82054180	7550	7550	7550	7550	0
94	20230605	191300	82054180	7550	7550	7550	7550	0
95	20230605	191200	82054180	7550	7550	7550	7550	0
96	20230605	191100	82054180	7550	7550	7550	7550	0
97	20230605	191000	82054180	7550	7550	7550	7550	0
98	20230605	190900	82054180	7550	7550	7550	7550	0
99	20230605	190800	82054180	7550	7550	7550	7550	0
100	20230605	190700	82054180	7550	7550	7550	7550	0
101	20230605	190600	82054180	7550	7550	7550	7550	0
102	20230605	190500	82054180	7550	7550	7550	7550	0
103	20230605	190400	82054180	7550	7550	7550	7550	0
104	20230605	190300	82054180	7550	7550	7550	7550	0
105	20230605	190200	82054180	7550	7550	7550	7550	0
106	20230605	190100	82054180	7550	7550	7550	7550	0
107	20230605	190000	82054180	7550	7550	7550	7550	0
108	20230605	185900	82054180	7550	7550	7550	7550	0
109	20230605	185800	82054180	7550	7550	7550	7550	0
110	20230605	185700	82054180	7550	7550	7550	7550	0
111	20230605	185600	82054180	7550	7550	7550	7550	0
112	20230605	185500	82054180	7550	7550	7550	7550	0
113	20230605	185400	82054180	7550	7550	7550	7550	0
114	20230605	185300	82054180	7550	7550	7550	7550	0
115	20230605	185200	82054180	7550	7550	7550	7550	0
116	20230605	185100	82054180	7550	7550	7550	7550	0
117	20230605	185000	82054180	7550	7550	7550	7550	0
118	20230605	184900	82054180	7550	7550	7550	7550	0
119	20230605	184800	82054180	7550	7550	7550	7550	0
120	20230605	184700	82054180	7550	7550	7550	7550	0
121	20230605	184600	82054180	7550	7550	7550	7550	0
122	20230605	184500	82054180	7550	7550	7550	7550	853
123	20230605	184400	82054180	7550	7550	7550	7550	0
124	20230605	184300	82054180	7550	7550	7550	7550	0
125	20230605	184200	82054180	7550	7550	7550	7550	0
126	20230605	184100	82054180	7550	7550	7550	7550	0
127	20230605	184000	82054180	7550	7550	7550	7550	0
128	20230605	183900	82054180	7550	7550	7550	7550	0
129	20230605	183800	82054180	7550	7550	7550	7550	0
130	20230605	183700	82054180	7550	7550	7550	7550	0
131	20230605	183600	82054180	7550	7550	7550	7550	0
132	20230605	183500	82054180	7550	7550	7550	7550	0
133	20230605	183400	82054180	7550	7550	7550	7550	0
134	20230605	183300	82054180	7550	7550	7550	7550	0
135	20230605	183200	82054180	7550	7550	7550	7550	0
136	20230605	183100	82054180	7550	7550	7550	7550	0
137	20230605	183000	82054180	7550	7550	7550	7550	0
138	20230605	182900	82054180	7550	7550	7550	7550	0
139	20230605	182800	82054180	7550	7550	7550	7550	0
140	20230605	182700	82054180	7550	7550	7550	7550	0
141	20230605	182600	82054180	7550	7550	7550	7550	0
142	20230605	182500	82054180	7550	7550	7550	7550	0
143	20230605	182400	82054180	7550	7550	7550	7550	0
144	20230605	182300	82054180	7550	7550	7550	7550	0
145	20230605	182200	82054180	7550	7550	7550	7550	0
146	20230605	182100	82054180	7550	7550	7550	7550	0
147	20230605	182000	82054180	7550	7550	7550	7550	0
148	20230605	181900	82054180	7550	7550	7550	7550	0
149	20230605	181800	82054180	7550	7550	7550	7550	0
150	20230605	181700	82054180	7550	7550	7550	7550	0
151	20230605	181600	82054180	7550	7550	7550	7550	0
152	20230605	181500	82054180	7550	7550	7550	7550	853
153	20230605	181400	82054180	7550	7550	7550	7550	0
154	20230605	181300	82054180	7550	7550	7550	7550	0
155	20230605	181200	82054180	7550	7550	7550	7550	0
156	20230605	181100	82054180	7550	7550	7550	7550	0
157	20230605	181000	82054180	7550	7550	7550	7550	0
158	20230605	180900	82054180	7550	7550	7550	7550	0
159	20230605	180800	82054180	7550	7550	7550	7550	0
160	20230605	180700	82054180	7550	7550	7550	7550	0
161	20230605	180600	82054180	7550	7550	7550	7550	0
162	20230605	180500	82054180	7550	7550	7550	7550	0
163	20230605	180400	82054180	7550	7550	7550	7550	0
164	20230605	180300	82054180	7550	7550	7550	7550	0
165	20230605	180200	82054180	7550	7550	7550	7550	0
166	20230605	180100	82054180	7550	7550	7550	7550	0
167	20230605	180000	82054180	7550	7550	7550	7550	0
168	20230605	175900	82054180	7550	7550	7550	7550	0
169	20230605	175800	82054180	7550	7550	7550	7550	0
170	20230605	175700	82054180	7550	7550	7550	7550	0
171	20230605	175600	82054180	7550	7550	7550	7550	0
172	20230605	175500	82054180	7550	7550	7550	7550	0
173	20230605	175400	82054180	7550	7550	7550	7550	0
174	20230605	175300	82054180	7550	7550	7550	7550	0
175	20230605	175200	82054180	7550	7550	7550	7550	0
176	20230605	175100	82054180	7550	7550	7550	7550	0
177	20230605	175000	82054180	7550	7550	7550	7550	0
178	20230605	174900	82054180	7550	7550	7550	7550	0
179	20230605	174800	82054180	7550	7550	7550	7550	0
180	20230605	174700	82054180	7550	7550	7550	7550	0
181	20230605	174600	82054180	7550	7550	7550	7550	0
182	20230605	174500	82054180	7550	7550	7550	7550	853
183	20230605	174400	82054180	7550	7550	7550	7550	0
184	20230605	174300	82054180	7550	7550	7550	7550	0
185	20230605	174200	82054180	7550	7550	7550	7550	0
186	20230605	174100	82054180	7550	7550	7550	7550	0
187	20230605	174000	82054180	7550	7550	7550	7550	0
188	20230605	173900	82054180	7550	7550	7550	7550	0
189	20230605	173800	82054180	7550	7550	7550	7550	0
190	20230605	173700	82054180	7550	7550	7550	7550	0
191	20230605	173600	82054180	7550	7550	7550	7550	0
192	20230605	173500	82054180	7550	7550	7550	7550	0
193	20230605	173400	82054180	7550	7550	7550	7550	0
194	20230605	173300	82054180	7550	7550	7550	7550	0
195	20230605	173200	82054180	7550	7550	7550	7550	0
196	20230605	173100	82054180	7550	7550	7550	7550	0
197	20230605	173000	82054180	7550	7550	7550	7550	0
198	20230605	172900	82054180	7550	7550	7550	7550	0
199	20230605	172800	82054180	7550	7550	7550	7550	0
200	20230605	172700	82054180	7550	7550	7550	7550	0
201	20230605	172600	82054180	7550	7550	7550	7550	0
202	20230605	172500	82054180	7550	7550	7550	7550	0
203	20230605	172400	82054180	7550	7550	7550	7550	0
204	20230605	172300	82054180	7550	7550	7550	7550	0
205	20230605	172200	82054180	7550	7550	7550	7550	0
206	20230605	172100	82054180	7550	7550	7550	7550	0
207	20230605	172000	82054180	7550	7550	7550	7550	0
208	20230605	171900	82054180	7550	7550	7550	7550	0
209	20230605	171800	82054180	7550	7550	7550	7550	0
210	20230605	171700	82054180	7550	7550	7550	7550	0
211	20230605	171600	82054180	7550	7550	7550	7550	0
212	20230605	171500	82054180	7550	7550	7550	7550	853
213	20230605	171400	82054180	7550	7550	7550	7550	0
214	20230605	171300	82054180	7550	7550	7550	7550	0
215	20230605	171200	82054180	7550	7550	7550	7550	0
216	20230605	171100	82054180	7550	7550	7550	7550	0
217	20230605	171000	82054180	7550	7550	7550	7550	0
218	20230605	170900	82054180	7550	7550	7550	7550	0
219	20230605	170800	82054180	7550	7550	7550	7550	0
220	20230605	170700	82054180	7550	7550	7550	7550	0
221	20230605	170600	82054180	7550	7550	7550	7550	0
222	20230605	170500	82054180	7550	7550	7550	7550	0
223	20230605	170400	82054180	7550	7550	7550	7550	0
224	20230605	170300	82054180	7550	7550	7550	7550	0
225	20230605	170200	82054180	7550	7550	7550	7550	0
226	20230605	170100	82054180	7550	7550	7550	7550	0
227	20230605	170000	82054180	7550	7550	7550	7550	0
228	20230605	165900	82054180	7550	7550	7550	7550	0
229	20230605	165800	82054180	7550	7550	7550	7550	0
230	20230605	165700	82054180	7550	7550	7550	7550	0
231	20230605	165600	82054180	7550	7550	7550	7550	0
232	20230605	165500	82054180	7550	7550	7550	7550	0
233	20230605	165400	82054180	7550	7550	7550	7550	0
234	20230605	165300	82054180	7550	7550	7550	7550	0
235	20230605	165200	82054180	7550	7550	7550	7550	0
236	20230605	165100	82054180	7550	7550	7550	7550	0
237	20230605	165000	82054180	7550	7550	7550	7550	0
238	20230605	164900	82054180	7550	7550	7550	7550	0
239	20230605	164800	82054180	7550	7550	7550	7550	0
240	20230605	164700	82054180	7550	7550	7550	7550	0
241	20230605	164600	82054180	7550	7550	7550	7550	0
242	20230605	164500	82054180	7550	7550	7550	7550	853
243	20230605	164400	82054180	7550	7550	7550	7550	0
244	20230605	164300	82054180	7550	7550	7550	7550	0
245	20230605	164200	82054180	7550	7550	7550	7550	0
246	20230605	164100	82054180	7550	7550	7550	7550	0
247	20230605	164000	82054180	7550	7550	7550	7550	0
248	20230605	163900	82054180	7550	7550	7550	7550	0
249	20230605	163800	82054180	7550	7550	7550	7550	0
250	20230605	163700	82054180	7550	7550	7550	7550	0
251	20230605	163600	82054180	7550	7550	7550	7550	0
252	20230605	163500	82054180	7550	7550	7550	7550	0
253	20230605	163400	82054180	7550	7550	7550	7550	0
254	20230605	163300	82054180	7550	7550	7550	7550	0
255	20230605	163200	82054180	7550	7550	7550	7550	0
256	20230605	163100	82054180	7550	7550	7550	7550	0
257	20230605	163000	82054180	7550	7550	7550	7550	0
258	20230605	162900	82054180	7550	7550	7550	7550	0
259	20230605	162800	82054180	7550	7550	7550	7550	0
260	20230605	162700	82054180	7550	7550	7550	7550	0
261	20230605	162600	82054180	7550	7550	7550	7550	0
262	20230605	162500	82054180	7550	7550	7550	7550	0
263	20230605	162400	82054180	7550	7550	7550	7550	0
264	20230605	162300	82054180	7550	7550	7550	7550	0
265	20230605	162200	82054180	7550	7550	7550	7550	0
266	20230605	162100	82054180	7550	7550	7550	7550	0
267	20230605	162000	82054180	7550	7550	7550	7550	0
268	20230605	161900	82054180	7550	7550	7550	7550	0
269	20230605	161800	82054180	7550	7550	7550	7550	0
270	20230605	161700	82054180	7550	7550	7550	7550	0
271	20230605	161600	82054180	7550	7550	7550	7550	0
272	20230605	161500	82054180	7550	7550	7550	7550	853
273	20230605	161400	82054180	7550	7550	7550	7550	0
274	20230605	161300	82054180	7550	7550	7550	7550	0
275	20230605	161200	82054180	7550	7550	7550	7550	0
276	20230605	161100	82054180	7550	7550	7550	7550	0
277	20230605	161000	82054180	7550	7550	7550	7550	0
278	20230605	160900	82054180	7550	7550	7550	7550	0
279	20230605	160800	82054180	7550	7550	7550	7550	0
280	20230605	160700	82054180	7550	7550	7550	7550	0
281	20230605	160600	82054180	7550	7550	7550	7550	0
282	20230605	160500	82054180	7550	7550	7550	7550	0
283	20230605	160400	82054180	7550	7550	7550	7550	0
284	20230605	160300	82054180	7550	7550	7550	7550	0
285	20230605	160200	82054180	7550	7550	7550	7550	0
286	20230605	160100	82054180	7550	7550	7550	7550	0
287	20230605	160000	82054180	7550	7550	7550	7550	0
288	20230605	155900	82054180	7550	7550	7550	7550	0
289	20230605	155800	82054180	7550	7550	7550	7550	0
290	20230605	155700	82054180	7550	7550	7550	7550	0
291	20230605	155600	82054180	7550	7550	7550	7550	0
292	20230605	155500	82054180	7550	7550	7550	7550	0
293	20230605	155400	82054180	7550	7550	7550	7550	0
294	20230605	155300	82054180	7550	7550	7550	7550	0
295	20230605	155200	82054180	7550	7550	7550	7550	0
296	20230605	155100	82054180	7550	7550	7550	7550	0
297	20230605	155000	82054180	7550	7550	7550	7550	0
298	20230605	154900	82054180	7550	7550	7550	7550	0
299	20230605	154800	82054180	7550	7550	7550	7550	0
300	20230605	154700	82054180	7550	7550	7550	7550	0
301	20230605	154600	82054180	7550	7550	7550	7550	0
302	20230605	154500	82054180	7550	7550	7550	7550	853
303	20230605	154400	82054180	7550	7550	7550	7550	0
304	20230605	154300	82054180	7550	7550	7550	7550	0
305	20230605	154200	82054180	7550	7550	7550	7550	0
306	20230605	154100	82054180	7550	7550	7550	7550	0
307	20230605	154000	82054180	7550	7550	7550	7550	0
308	20230605	153900	82054180	7550	7550	7550	7550	0
309	20230605	153800	82054180	7550	7550	7550	7550	0
310	20230605	153700	82054180	7550	7550	7550	7550	0
311	20230605	153600	82054180	7550	7550	7550	7550	0
312	20230605	153500	82054180	7550	7550	7550	7550	0
313	20230605	153400	82054180	7550	7550	7550	7550	0
314	20230605	153300	82054180	7550	7550	7550	7550	0
315	20230605	153200	82054180	7550	7550	7550	7550	0
316	20230605	153100	82054180	7550	7550	7550	7550	0
317	20230605	153000	82054180	7550	7550	7550	7550	853
318	20230605	152900	75614030	7600	7600	7600	7600	0
319	20230605	152800	75614030	7600	7600	7600	7600	0
320	20230605	152700	75614030	7600	7600	7600	7600	0
321	20230605	152600	75614030	7600	7600	7600	7600	0
322	20230605	152500	75614030	7600	7600	7600	7600	0
323	20230605	152400	75614030	7600	7600	7600	7600	0
324	20230605	152300	75614030	7600	7600	7600	7600	0
325	20230605	152200	75614030	7600	7600	7600	7600	0
326	20230605	152100	75614030	7600	7600	7600	7600	0
327	20230605	152000	75614030	7600	7600	7600	7600	0
328	20230605	151900	75614030	7600	7570	7600	7560	34
329	20230605	151800	75356900	7600	7600	7600	7600	0
330	20230605	151700	75356900	7600	7600	7600	7600	0
331	20230605	151600	75356900	7600	7600	7600	7600	1
332	20230605	151500	75349300	7570	7580	7580	7570	32
333	20230605	151400	75106990	7600	7600	7600	7600	0
334	20230605	151300	75106990	7600	7600	7600	7600	1
335	20230605	151200	75099390	7580	7580	7580	7580	34
336	20230605	151100	74841670	7600	7600	7600	7600	1
337	20230605	151000	74834070	7580	7580	7580	7580	0
338	20230605	150900	74834070	7580	7580	7580	7580	3
339	20230605	150800	74811330	7580	7590	7600	7580	35
340	20230605	150700	74545980	7580	7580	7580	7580	1
341	20230605	150600	74538400	7600	7600	7600	7600	1
342	20230605	150500	74530800	7570	7570	7570	7570	33
343	20230605	150400	74280990	7600	7600	7600	7600	0
344	20230605	150300	74280990	7600	7600	7600	7600	1
345	20230605	150200	74273390	7570	7570	7570	7570	32
346	20230605	150100	74031150	7570	7570	7570	7570	0
347	20230605	150000	74031150	7570	7580	7580	7570	72
348	20230605	145900	73485720	7580	7580	7580	7580	1
349	20230605	145800	73478140	7580	7580	7580	7580	33
350	20230605	145700	73228000	7600	7600	7600	7600	0
351	20230605	145600	73228000	7600	7600	7600	7600	10
352	20230605	145500	73152000	7600	7590	7600	7580	34
353	20230605	145400	72894250	7580	7580	7580	7580	1
354	20230605	145300	72886670	7580	7580	7580	7580	0
355	20230605	145200	72886670	7580	7580	7580	7580	32
356	20230605	145100	72644110	7580	7580	7580	7580	0
357	20230605	145000	72644110	7580	7580	7580	7580	0
358	20230605	144900	72644110	7580	7580	7580	7580	0
359	20230605	144800	72644110	7580	7580	7580	7580	33
360	20230605	144700	72393970	7580	7580	7580	7580	0
361	20230605	144600	72393970	7580	7580	7580	7580	0
362	20230605	144500	72393970	7580	7580	7580	7580	332
363	20230605	144400	69877410	7580	7580	7580	7580	0
364	20230605	144300	69877410	7580	7580	7580	7580	0
365	20230605	144200	69877410	7580	7580	7580	7580	0
366	20230605	144100	69877410	7580	7590	7590	7580	64
367	20230605	144000	69391980	7570	7570	7570	7570	0
368	20230605	143900	69391980	7570	7570	7570	7570	0
369	20230605	143800	69391980	7570	7570	7570	7570	32
370	20230605	143700	69149740	7580	7580	7580	7580	504
371	20230605	143600	65329420	7590	7590	7590	7590	0
372	20230605	143500	65329420	7590	7590	7590	7590	2
373	20230605	143400	65314240	7610	7610	7610	7610	0
374	20230605	143300	65314240	7610	7610	7610	7610	0
375	20230605	143200	65314240	7610	7610	7610	7610	8
376	20230605	143100	65253360	7610	7580	7610	7570	76
377	20230605	143000	64676820	7560	7560	7560	7560	0
378	20230605	142900	64676820	7560	7560	7560	7560	0
379	20230605	142800	64676820	7560	7560	7560	7560	32
380	20230605	142700	64434900	7580	7580	7580	7580	0
381	20230605	142600	64434900	7580	7570	7580	7570	54
382	20230605	142500	64025610	7570	7550	7570	7550	52
383	20230605	142400	63632630	7570	7560	7570	7560	32
384	20230605	142300	63390670	7560	7560	7560	7560	0
385	20230605	142200	63390670	7560	7560	7560	7560	68
386	20230605	142100	62876590	7560	7560	7560	7560	162
387	20230605	142000	61651870	7560	7560	7560	7560	100
388	20230605	141900	60895870	7560	7560	7560	7560	10
389	20230605	141800	60820270	7560	7560	7560	7560	33
390	20230605	141700	60570790	7560	7560	7560	7560	0
391	20230605	141600	60570790	7560	7560	7560	7560	0
392	20230605	141500	60570790	7560	7560	7560	7560	31
393	20230605	141400	60336430	7560	7570	7570	7560	6
394	20230605	141300	60291020	7570	7570	7570	7570	0
395	20230605	141200	60291020	7570	7570	7570	7570	0
396	20230605	141100	60291020	7570	7570	7570	7570	2
397	20230605	141000	60275880	7570	7570	7570	7570	1
398	20230605	140900	60268310	7560	7560	7560	7560	0
399	20230605	140800	60268310	7560	7560	7560	7560	32
400	20230605	140700	60026390	7560	7560	7560	7560	0
401	20230605	140600	60026390	7560	7560	7560	7560	0
402	20230605	140500	60026390	7560	7560	7560	7560	18
403	20230605	140400	59890310	7560	7560	7560	7560	14
404	20230605	140300	59784470	7560	7560	7560	7560	1
405	20230605	140200	59776910	7570	7560	7570	7560	2
406	20230605	140100	59761780	7560	7560	7560	7560	33
407	20230605	140000	59512300	7560	7560	7560	7560	0
408	20230605	135900	59512300	7560	7560	7560	7560	0
409	20230605	135800	59512300	7560	7560	7560	7560	35
410	20230605	135700	59247700	7560	7560	7560	7560	0
411	20230605	135600	59247700	7560	7560	7560	7560	0
412	20230605	135500	59247700	7560	7560	7560	7560	0
413	20230605	135400	59247700	7560	7560	7560	7560	33
414	20230605	135300	58998220	7570	7570	7570	7570	0
415	20230605	135200	58998220	7570	7570	7570	7570	0
416	20230605	135100	58998220	7570	7570	7570	7570	32
417	20230605	135000	58755980	7560	7560	7560	7560	0
418	20230605	134900	58755980	7560	7560	7560	7560	0
419	20230605	134800	58755980	7560	7560	7560	7560	0
420	20230605	134700	58755980	7560	7560	7560	7560	33
421	20230605	134600	58506500	7560	7560	7560	7560	0
422	20230605	134500	58506500	7560	7560	7560	7560	0
423	20230605	134400	58506500	7560	7560	7560	7560	32
424	20230605	134300	58264580	7560	7560	7560	7560	0
425	20230605	134200	58264580	7560	7560	7560	7560	0
426	20230605	134100	58264580	7560	7560	7560	7560	33
427	20230605	134000	58015100	7580	7570	7580	7570	101
428	20230605	133900	57249530	7570	7570	7570	7570	30
429	20230605	133800	57022430	7560	7560	7560	7560	10
430	20230605	133700	56946830	7550	7550	7550	7550	32
431	20230605	133600	56705230	7550	7550	7550	7550	0
432	20230605	133500	56705230	7550	7550	7550	7550	0
433	20230605	133400	56705230	7550	7550	7550	7550	32
434	20230605	133300	56463630	7550	7550	7550	7550	0
435	20230605	133200	56463630	7550	7550	7550	7550	0
436	20230605	133100	56463630	7550	7550	7550	7550	133
437	20230605	133000	55459480	7570	7570	7570	7570	0
438	20230605	132900	55459480	7570	7570	7570	7570	0
439	20230605	132800	55459480	7570	7570	7570	7570	0
440	20230605	132700	55459480	7570	7570	7570	7570	1
441	20230605	132600	55451910	7560	7560	7560	7560	0
442	20230605	132500	55451910	7560	7560	7560	7560	0
443	20230605	132400	55451910	7560	7560	7560	7560	33
444	20230605	132300	55202430	7560	7560	7560	7560	0
445	20230605	132200	55202430	7560	7560	7560	7560	0
446	20230605	132100	55202430	7560	7560	7560	7560	0
447	20230605	132000	55202430	7560	7560	7560	7560	32
448	20230605	131900	54960510	7560	7560	7560	7560	27
449	20230605	131800	54756390	7560	7560	7560	7560	0
450	20230605	131700	54756390	7560	7560	7560	7560	6
451	20230605	131600	54711030	7560	7560	7560	7560	17
452	20230605	131500	54582510	7560	7560	7560	7560	0
453	20230605	131400	54582510	7560	7560	7560	7560	15
454	20230605	131300	54469110	7560	7560	7560	7560	0
455	20230605	131200	54469110	7560	7560	7560	7560	0
456	20230605	131100	54469110	7560	7560	7560	7560	1
457	20230605	131000	54461550	7560	7560	7560	7560	31
458	20230605	130900	54227190	7560	7560	7560	7560	0
459	20230605	130800	54227190	7560	7560	7560	7560	17
460	20230605	130700	54098670	7550	7550	7550	7550	33
461	20230605	130600	53849520	7560	7560	7560	7560	0
462	20230605	130500	53849520	7560	7560	7560	7560	0
463	20230605	130400	53849520	7560	7560	7560	7560	15
464	20230605	130300	53736120	7560	7560	7560	7560	162
465	20230605	130200	52511400	7560	7560	7560	7560	0
466	20230605	130100	52511400	7560	7560	7560	7560	0
467	20230605	130000	52511400	7560	7570	7570	7560	71
468	20230605	125900	51974260	7570	7570	7570	7570	113
469	20230605	125800	51118850	7550	7550	7550	7550	0
470	20230605	125700	51118850	7550	7550	7550	7550	32
471	20230605	125600	50877250	7570	7570	7570	7570	0
472	20230605	125500	50877250	7570	7570	7570	7570	1
473	20230605	125400	50869680	7550	7550	7550	7550	0
474	20230605	125300	50869680	7550	7550	7550	7550	33
475	20230605	125200	50620530	7560	7560	7560	7560	0
476	20230605	125100	50620530	7560	7560	7560	7560	29
477	20230605	125000	50401290	7560	7560	7560	7560	3
478	20230605	124900	50378610	7560	7560	7560	7560	0
479	20230605	124800	50378610	7560	7560	7560	7560	0
480	20230605	124700	50378610	7560	7560	7560	7560	32
481	20230605	124600	50136690	7570	7570	7570	7570	0
482	20230605	124500	50136690	7570	7570	7570	7570	1
483	20230605	124400	50129120	7550	7550	7550	7550	15
484	20230605	124300	50015870	7550	7550	7550	7550	33
485	20230605	124200	49766720	7570	7570	7570	7570	0
486	20230605	124100	49766720	7570	7570	7570	7570	6
487	20230605	124000	49721300	7550	7550	7550	7550	32
488	20230605	123900	49479700	7560	7560	7560	7560	23
489	20230605	123800	49305820	7550	7550	7550	7550	0
490	20230605	123700	49305820	7550	7550	7550	7550	33
491	20230605	123600	49056670	7560	7560	7560	7560	0
492	20230605	123500	49056670	7560	7560	7560	7560	0
493	20230605	123400	49056670	7560	7560	7560	7560	0
494	20230605	123300	49056670	7560	7560	7560	7560	9
495	20230605	123200	48988630	7570	7570	7570	7570	1
496	20230605	123100	48981060	7560	7560	7560	7560	23
497	20230605	123000	48807180	7550	7550	7550	7550	33
498	20230605	122900	48558030	7560	7560	7560	7560	0
499	20230605	122800	48558030	7560	7560	7560	7560	0
500	20230605	122700	48558030	7560	7560	7560	7560	0
501	20230605	122600	48558030	7560	7560	7560	7560	9
502	20230605	122500	48489990	7560	7560	7560	7560	37
503	20230605	122400	48210270	7550	7550	7550	7550	0
504	20230605	122300	48210270	7550	7550	7550	7550	133
505	20230605	122200	47206120	7550	7550	7550	7550	0
506	20230605	122100	47206120	7550	7550	7550	7550	0
507	20230605	122000	47206120	7550	7550	7550	7550	32
508	20230605	121900	46964520	7560	7560	7560	7560	4
509	20230605	121800	46934280	7550	7550	7550	7550	0
510	20230605	121700	46934280	7550	7550	7550	7550	0
511	20230605	121600	46934280	7550	7550	7550	7550	32
512	20230605	121500	46692680	7550	7550	7550	7550	0
513	20230605	121400	46692680	7550	7550	7550	7550	0
514	20230605	121300	46692680	7550	7550	7550	7550	33
515	20230605	121200	46443530	7550	7550	7550	7550	0
516	20230605	121100	46443530	7550	7550	7550	7550	0
517	20230605	121000	46443530	7550	7550	7550	7550	32
518	20230605	120900	46201930	7550	7550	7550	7550	0
519	20230605	120800	46201930	7550	7550	7550	7550	0
520	20230605	120700	46201930	7550	7550	7550	7550	0
521	20230605	120600	46201930	7550	7550	7550	7550	33
522	20230605	120500	45952780	7550	7550	7550	7550	0
523	20230605	120400	45952780	7550	7550	7550	7550	0
524	20230605	120300	45952780	7550	7550	7550	7550	32
525	20230605	120200	45711180	7550	7550	7550	7550	0
526	20230605	120100	45711180	7550	7550	7550	7550	0
527	20230605	120000	45711180	7550	7550	7550	7550	0
528	20230605	115900	45711180	7550	7550	7550	7550	33
529	20230605	115800	45462030	7550	7550	7550	7550	100
530	20230605	115700	44707030	7550	7550	7550	7550	0
531	20230605	115600	44707030	7550	7550	7550	7550	32
532	20230605	115500	44465430	7560	7560	7560	7560	559
533	20230605	115400	40239390	7560	7560	7560	7560	40
534	20230605	115300	39936990	7560	7560	7560	7560	32
535	20230605	115200	39695070	7570	7570	7570	7570	3
536	20230605	115100	39672360	7570	7570	7570	7570	0
537	20230605	115000	39672360	7570	7570	7570	7570	0
538	20230605	114900	39672360	7570	7570	7570	7570	11
539	20230605	114800	39589090	7570	7570	7570	7570	0
540	20230605	114700	39589090	7570	7560	7570	7560	32
541	20230605	114600	39346970	7570	7570	7570	7570	10
542	20230605	114500	39271270	7580	7580	7580	7580	15
543	20230605	114400	39157570	7580	7580	7580	7580	86
544	20230605	114300	38505690	7590	7590	7590	7590	14
545	20230605	114200	38399430	7590	7590	7590	7590	0
546	20230605	114100	38399430	7590	7590	7590	7590	1
547	20230605	114000	38391840	7590	7590	7590	7590	0
548	20230605	113900	38391840	7590	7590	7590	7590	32
549	20230605	113800	38148960	7590	7590	7590	7590	0
550	20230605	113700	38148960	7590	7590	7590	7590	23
551	20230605	113600	37974390	7580	7580	7580	7580	33
552	20230605	113500	37724250	7580	7580	7580	7580	0
553	20230605	113400	37724250	7580	7580	7580	7580	0
554	20230605	113300	37724250	7580	7580	7580	7580	0
555	20230605	113200	37724250	7580	7580	7580	7580	32
556	20230605	113100	37481690	7590	7590	7590	7590	13
557	20230605	113000	37383020	7580	7580	7580	7580	0
558	20230605	112900	37383020	7580	7580	7580	7580	32
559	20230605	112800	37140460	7580	7580	7580	7580	0
560	20230605	112700	37140460	7580	7580	7580	7580	0
561	20230605	112600	37140460	7580	7580	7580	7580	33
562	20230605	112500	36890320	7580	7580	7580	7580	0
563	20230605	112400	36890320	7580	7580	7580	7580	0
564	20230605	112300	36890320	7580	7580	7580	7580	102
565	20230605	112200	36117160	7570	7570	7570	7570	32
566	20230605	112100	35874920	7580	7580	7580	7580	10
567	20230605	112000	35799120	7570	7570	7570	7570	0
568	20230605	111900	35799120	7570	7570	7570	7570	33
569	20230605	111800	35549310	7570	7570	7570	7570	0
570	20230605	111700	35549310	7570	7570	7570	7570	0
571	20230605	111600	35549310	7570	7570	7570	7570	32
572	20230605	111500	35307070	7580	7580	7580	7580	0
573	20230605	111400	35307070	7580	7580	7580	7580	0
574	20230605	111300	35307070	7580	7580	7580	7580	0
575	20230605	111200	35307070	7580	7580	7580	7570	225
576	20230605	111100	33601900	7580	7580	7580	7580	0
577	20230605	111000	33601900	7580	7580	7580	7580	1
578	20230605	110900	33594320	7570	7570	7570	7570	32
579	20230605	110800	33352080	7580	7580	7580	7580	45
580	20230605	110700	33010980	7580	7580	7580	7580	1
581	20230605	110600	33003400	7580	7580	7580	7580	1
582	20230605	110500	32995820	7580	7580	7580	7580	49
583	20230605	110400	32624400	7580	7580	7580	7580	0
584	20230605	110300	32624400	7580	7580	7580	7580	0
585	20230605	110200	32624400	7580	7580	7580	7580	32
586	20230605	110100	32381840	7580	7580	7580	7580	2
587	20230605	110000	32366680	7570	7570	7570	7570	2
588	20230605	105900	32351540	7570	7570	7570	7570	34
589	20230605	105800	32094160	7570	7570	7570	7570	23
590	20230605	105700	31920050	7590	7590	7590	7590	1
591	20230605	105600	31912460	7570	7570	7570	7570	0
592	20230605	105500	31912460	7570	7570	7570	7570	33
593	20230605	105400	31662650	7600	7600	7600	7600	0
594	20230605	105300	31662650	7600	7600	7600	7600	0
595	20230605	105200	31662650	7600	7600	7600	7600	16
596	20230605	105100	31541050	7600	7600	7600	7600	1
597	20230605	105000	31533450	7600	7600	7600	7600	0
598	20230605	104900	31533450	7600	7600	7600	7600	34
599	20230605	104800	31275050	7610	7610	7610	7610	2
600	20230605	104700	31259830	7600	7600	7600	7600	1
601	20230605	104600	31252230	7600	7600	7600	7600	1
602	20230605	104500	31244630	7600	7600	7600	7600	34
603	20230605	104400	30986230	7600	7600	7600	7600	1
604	20230605	104300	30978630	7600	7600	7600	7600	24
605	20230605	104200	30796230	7600	7600	7600	7600	10
606	20230605	104100	30720230	7600	7600	7600	7600	1
607	20230605	104000	30712630	7570	7570	7570	7570	3
608	20230605	103900	30689920	7600	7600	7600	7600	0
609	20230605	103800	30689920	7600	7610	7610	7560	89
610	20230605	103700	30014240	7600	7600	7600	7600	1
611	20230605	103600	30006640	7600	7600	7600	7600	2
612	20230605	103500	29991440	7600	7560	7600	7560	33
613	20230605	103400	29741920	7600	7560	7600	7560	21
614	20230605	103300	29582950	7550	7550	7550	7550	0
615	20230605	103200	29582950	7550	7550	7550	7550	33
616	20230605	103100	29333800	7550	7550	7550	7550	0
617	20230605	103000	29333800	7550	7550	7550	7550	0
618	20230605	102900	29333800	7550	7550	7550	7550	79
619	20230605	102800	28737350	7550	7550	7550	7550	8
620	20230605	102700	28676950	7560	7560	7560	7560	20
621	20230605	102600	28525750	7560	7560	7560	7560	0
622	20230605	102500	28525750	7560	7560	7560	7560	1
623	20230605	102400	28518190	7550	7550	7550	7550	0
624	20230605	102300	28518190	7550	7550	7550	7550	0
625	20230605	102200	28518190	7550	7550	7550	7550	32
626	20230605	102100	28276590	7580	7580	7580	7580	50
627	20230605	102000	27897590	7560	7560	7560	7560	12
628	20230605	101900	27806870	7530	7530	7530	7530	0
629	20230605	101800	27806870	7530	7530	7530	7530	33
630	20230605	101700	27558380	7530	7530	7530	7530	0
631	20230605	101600	27558380	7530	7540	7540	7530	171
632	20230605	101500	26270540	7540	7540	7540	7540	11
633	20230605	101400	26187600	7530	7530	7530	7530	0
634	20230605	101300	26187600	7530	7530	7530	7530	0
635	20230605	101200	26187600	7530	7530	7530	7530	0
636	20230605	101100	26187600	7530	7530	7530	7530	32
637	20230605	101000	25946640	7540	7540	7540	7540	0
638	20230605	100900	25946640	7540	7540	7540	7540	0
639	20230605	100800	25946640	7540	7540	7540	7540	33
640	20230605	100700	25697820	7530	7530	7530	7530	0
641	20230605	100600	25697820	7530	7530	7530	7530	40
642	20230605	100500	25396620	7530	7530	7530	7530	32
643	20230605	100400	25155660	7530	7530	7530	7530	0
644	20230605	100300	25155660	7530	7530	7530	7530	0
645	20230605	100200	25155660	7530	7530	7530	7530	0
646	20230605	100100	25155660	7530	7570	7580	7530	36
647	20230605	100000	24884440	7530	7530	7530	7530	0
648	20230605	095900	24884440	7530	7530	7530	7530	0
649	20230605	095800	24884440	7530	7530	7530	7530	32
650	20230605	095700	24643480	7530	7530	7530	7530	0
651	20230605	095600	24643480	7530	7530	7530	7530	3
652	20230605	095500	24620890	7530	7530	7530	7530	30
653	20230605	095400	24394990	7580	7580	7580	7580	5
654	20230605	095300	24357090	7580	7560	7580	7560	75
655	20230605	095200	23788990	7520	7520	7520	7520	0
656	20230605	095100	23788990	7520	7520	7520	7520	32
657	20230605	095000	23548350	7580	7570	7580	7570	7
658	20230605	094900	23495300	7510	7510	7510	7510	0
659	20230605	094800	23495300	7510	7520	7520	7510	574
660	20230605	094700	19182000	7530	7530	7530	7530	0
661	20230605	094600	19182000	7530	7530	7530	7530	0
662	20230605	094500	19182000	7530	7530	7530	7530	22
663	20230605	094400	19016340	7530	7530	7530	7530	286
664	20230605	094300	16862760	7540	7540	7540	7540	133
665	20230605	094200	15859940	7550	7580	7580	7550	15
666	20230605	094100	15746540	7610	7590	7610	7590	3
667	20230605	094000	15723740	7530	7540	7540	7530	117
668	20230605	093900	14842650	7530	7530	7530	7530	100
669	20230605	093800	14089650	7540	7570	7570	7540	380
670	20230605	093700	11223670	7600	7600	7600	7600	0
671	20230605	093600	11223670	7600	7600	7600	7600	0
672	20230605	093500	11223670	7600	7600	7600	7600	1
673	20230605	093400	11216070	7610	7610	7610	7610	0
674	20230605	093300	11216070	7610	7610	7610	7610	0
675	20230605	093200	11216070	7610	7610	7610	7610	0
676	20230605	093100	11216070	7610	7610	7610	7610	30
677	20230605	093000	10987770	7610	7610	7610	7610	0
678	20230605	092900	10987770	7610	7610	7610	7610	1
679	20230605	092800	10980160	7610	7610	7610	7610	5
680	20230605	092700	10942110	7630	7630	7630	7630	0
681	20230605	092600	10942110	7630	7560	7630	7560	67
682	20230605	092500	10432280	7560	7560	7560	7560	0
683	20230605	092400	10432280	7560	7560	7560	7560	0
684	20230605	092300	10432280	7560	7560	7560	7560	0
685	20230605	092200	10432280	7560	7560	7560	7560	100
686	20230605	092100	9676280	7560	7560	7560	7560	10
687	20230605	092000	9600680	7550	7560	7560	7550	165
688	20230605	091900	8353430	7560	7560	7560	7560	3
689	20230605	091800	8330750	7560	7560	7560	7560	24
690	20230605	091700	8149310	7560	7560	7560	7560	1
691	20230605	091600	8141750	7570	7580	7580	7570	56
692	20230605	091500	7717750	7580	7580	7580	7580	0
693	20230605	091400	7717750	7580	7580	7580	7580	110
694	20230605	091300	6883950	7580	7580	7580	7580	0
695	20230605	091200	6883950	7580	7580	7580	7580	0
696	20230605	091100	6883950	7580	7580	7580	7580	0
697	20230605	091000	6883950	7580	7580	7580	7580	106
698	20230605	090900	6080470	7600	7600	7600	7600	0
699	20230605	090800	6080470	7600	7600	7600	7600	1
700	20230605	090700	6072870	7600	7600	7600	7600	10
701	20230605	090600	5996870	7600	7600	7600	7600	80
702	20230605	090500	5388870	7590	7590	7590	7590	1
703	20230605	090400	5381280	7600	7600	7600	7600	0
704	20230605	090300	5381280	7600	7600	7600	7600	1
705	20230605	090200	5373680	7580	7600	7600	7580	28
706	20230605	090100	5161080	7600	7620	7620	7600	19
707	20230605	090000	5016460	7620	7640	7640	7620	657