KissMeData/448740/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205600	60647830	9800	9800	9800	9800	59
3	20230605	205500	60647830	9800	9800	9800	9800	0
4	20230605	205400	60647830	9800	9800	9800	9800	0
5	20230605	205300	60647830	9800	9800	9800	9800	0
6	20230605	205200	60647830	9800	9800	9800	9800	0
7	20230605	205100	60647830	9800	9800	9800	9800	0
8	20230605	205000	60647830	9800	9800	9800	9800	0
9	20230605	204900	60647830	9800	9800	9800	9800	0
10	20230605	204800	60647830	9800	9800	9800	9800	0
11	20230605	204700	60647830	9800	9800	9800	9800	0
12	20230605	204600	60647830	9800	9800	9800	9800	0
13	20230605	204500	60647830	9800	9800	9800	9800	0
14	20230605	204400	60647830	9800	9800	9800	9800	0
15	20230605	204300	60647830	9800	9800	9800	9800	0
16	20230605	204200	60647830	9800	9800	9800	9800	0
17	20230605	204100	60647830	9800	9800	9800	9800	0
18	20230605	204000	60647830	9800	9800	9800	9800	0
19	20230605	203900	60647830	9800	9800	9800	9800	0
20	20230605	203800	60647830	9800	9800	9800	9800	0
21	20230605	203700	60647830	9800	9800	9800	9800	0
22	20230605	203600	60647830	9800	9800	9800	9800	0
23	20230605	203500	60647830	9800	9800	9800	9800	0
24	20230605	203400	60647830	9800	9800	9800	9800	0
25	20230605	203300	60647830	9800	9800	9800	9800	0
26	20230605	203200	60647830	9800	9800	9800	9800	0
27	20230605	203100	60647830	9800	9800	9800	9800	0
28	20230605	203000	60647830	9800	9800	9800	9800	0
29	20230605	202900	60647830	9800	9800	9800	9800	0
30	20230605	202800	60647830	9800	9800	9800	9800	0
31	20230605	202700	60647830	9800	9800	9800	9800	0
32	20230605	202600	60647830	9800	9800	9800	9800	59
33	20230605	202500	60647830	9800	9800	9800	9800	0
34	20230605	202400	60647830	9800	9800	9800	9800	0
35	20230605	202300	60647830	9800	9800	9800	9800	0
36	20230605	202200	60647830	9800	9800	9800	9800	0
37	20230605	202100	60647830	9800	9800	9800	9800	0
38	20230605	202000	60647830	9800	9800	9800	9800	0
39	20230605	201900	60647830	9800	9800	9800	9800	0
40	20230605	201800	60647830	9800	9800	9800	9800	0
41	20230605	201700	60647830	9800	9800	9800	9800	0
42	20230605	201600	60647830	9800	9800	9800	9800	0
43	20230605	201500	60647830	9800	9800	9800	9800	0
44	20230605	201400	60647830	9800	9800	9800	9800	0
45	20230605	201300	60647830	9800	9800	9800	9800	0
46	20230605	201200	60647830	9800	9800	9800	9800	0
47	20230605	201100	60647830	9800	9800	9800	9800	0
48	20230605	201000	60647830	9800	9800	9800	9800	0
49	20230605	200900	60647830	9800	9800	9800	9800	0
50	20230605	200800	60647830	9800	9800	9800	9800	0
51	20230605	200700	60647830	9800	9800	9800	9800	0
52	20230605	200600	60647830	9800	9800	9800	9800	0
53	20230605	200500	60647830	9800	9800	9800	9800	0
54	20230605	200400	60647830	9800	9800	9800	9800	0
55	20230605	200300	60647830	9800	9800	9800	9800	0
56	20230605	200200	60647830	9800	9800	9800	9800	0
57	20230605	200100	60647830	9800	9800	9800	9800	0
58	20230605	200000	60647830	9800	9800	9800	9800	0
59	20230605	195900	60647830	9800	9800	9800	9800	0
60	20230605	195800	60647830	9800	9800	9800	9800	0
61	20230605	195700	60647830	9800	9800	9800	9800	0
62	20230605	195600	60647830	9800	9800	9800	9800	59
63	20230605	195500	60647830	9800	9800	9800	9800	0
64	20230605	195400	60647830	9800	9800	9800	9800	0
65	20230605	195300	60647830	9800	9800	9800	9800	0
66	20230605	195200	60647830	9800	9800	9800	9800	0
67	20230605	195100	60647830	9800	9800	9800	9800	0
68	20230605	195000	60647830	9800	9800	9800	9800	0
69	20230605	194900	60647830	9800	9800	9800	9800	0
70	20230605	194800	60647830	9800	9800	9800	9800	0
71	20230605	194700	60647830	9800	9800	9800	9800	0
72	20230605	194600	60647830	9800	9800	9800	9800	0
73	20230605	194500	60647830	9800	9800	9800	9800	0
74	20230605	194400	60647830	9800	9800	9800	9800	0
75	20230605	194300	60647830	9800	9800	9800	9800	0
76	20230605	194200	60647830	9800	9800	9800	9800	0
77	20230605	194100	60647830	9800	9800	9800	9800	0
78	20230605	194000	60647830	9800	9800	9800	9800	0
79	20230605	193900	60647830	9800	9800	9800	9800	0
80	20230605	193800	60647830	9800	9800	9800	9800	0
81	20230605	193700	60647830	9800	9800	9800	9800	0
82	20230605	193600	60647830	9800	9800	9800	9800	0
83	20230605	193500	60647830	9800	9800	9800	9800	0
84	20230605	193400	60647830	9800	9800	9800	9800	0
85	20230605	193300	60647830	9800	9800	9800	9800	0
86	20230605	193200	60647830	9800	9800	9800	9800	0
87	20230605	193100	60647830	9800	9800	9800	9800	0
88	20230605	193000	60647830	9800	9800	9800	9800	0
89	20230605	192900	60647830	9800	9800	9800	9800	0
90	20230605	192800	60647830	9800	9800	9800	9800	0
91	20230605	192700	60647830	9800	9800	9800	9800	0
92	20230605	192600	60647830	9800	9800	9800	9800	59
93	20230605	192500	60647830	9800	9800	9800	9800	0
94	20230605	192400	60647830	9800	9800	9800	9800	0
95	20230605	192300	60647830	9800	9800	9800	9800	0
96	20230605	192200	60647830	9800	9800	9800	9800	0
97	20230605	192100	60647830	9800	9800	9800	9800	0
98	20230605	192000	60647830	9800	9800	9800	9800	0
99	20230605	191900	60647830	9800	9800	9800	9800	0
100	20230605	191800	60647830	9800	9800	9800	9800	0
101	20230605	191700	60647830	9800	9800	9800	9800	0
102	20230605	191600	60647830	9800	9800	9800	9800	0
103	20230605	191500	60647830	9800	9800	9800	9800	0
104	20230605	191400	60647830	9800	9800	9800	9800	0
105	20230605	191300	60647830	9800	9800	9800	9800	0
106	20230605	191200	60647830	9800	9800	9800	9800	0
107	20230605	191100	60647830	9800	9800	9800	9800	0
108	20230605	191000	60647830	9800	9800	9800	9800	0
109	20230605	190900	60647830	9800	9800	9800	9800	0
110	20230605	190800	60647830	9800	9800	9800	9800	0
111	20230605	190700	60647830	9800	9800	9800	9800	0
112	20230605	190600	60647830	9800	9800	9800	9800	0
113	20230605	190500	60647830	9800	9800	9800	9800	0
114	20230605	190400	60647830	9800	9800	9800	9800	0
115	20230605	190300	60647830	9800	9800	9800	9800	0
116	20230605	190200	60647830	9800	9800	9800	9800	0
117	20230605	190100	60647830	9800	9800	9800	9800	0
118	20230605	190000	60647830	9800	9800	9800	9800	0
119	20230605	185900	60647830	9800	9800	9800	9800	0
120	20230605	185800	60647830	9800	9800	9800	9800	0
121	20230605	185700	60647830	9800	9800	9800	9800	0
122	20230605	185600	60647830	9800	9800	9800	9800	59
123	20230605	185500	60647830	9800	9800	9800	9800	0
124	20230605	185400	60647830	9800	9800	9800	9800	0
125	20230605	185300	60647830	9800	9800	9800	9800	0
126	20230605	185200	60647830	9800	9800	9800	9800	0
127	20230605	185100	60647830	9800	9800	9800	9800	0
128	20230605	185000	60647830	9800	9800	9800	9800	0
129	20230605	184900	60647830	9800	9800	9800	9800	0
130	20230605	184800	60647830	9800	9800	9800	9800	0
131	20230605	184700	60647830	9800	9800	9800	9800	0
132	20230605	184600	60647830	9800	9800	9800	9800	0
133	20230605	184500	60647830	9800	9800	9800	9800	0
134	20230605	184400	60647830	9800	9800	9800	9800	0
135	20230605	184300	60647830	9800	9800	9800	9800	0
136	20230605	184200	60647830	9800	9800	9800	9800	0
137	20230605	184100	60647830	9800	9800	9800	9800	0
138	20230605	184000	60647830	9800	9800	9800	9800	0
139	20230605	183900	60647830	9800	9800	9800	9800	0
140	20230605	183800	60647830	9800	9800	9800	9800	0
141	20230605	183700	60647830	9800	9800	9800	9800	0
142	20230605	183600	60647830	9800	9800	9800	9800	0
143	20230605	183500	60647830	9800	9800	9800	9800	0
144	20230605	183400	60647830	9800	9800	9800	9800	0
145	20230605	183300	60647830	9800	9800	9800	9800	0
146	20230605	183200	60647830	9800	9800	9800	9800	0
147	20230605	183100	60647830	9800	9800	9800	9800	0
148	20230605	183000	60647830	9800	9800	9800	9800	0
149	20230605	182900	60647830	9800	9800	9800	9800	0
150	20230605	182800	60647830	9800	9800	9800	9800	0
151	20230605	182700	60647830	9800	9800	9800	9800	0
152	20230605	182600	60647830	9800	9800	9800	9800	59
153	20230605	182500	60647830	9800	9800	9800	9800	0
154	20230605	182400	60647830	9800	9800	9800	9800	0
155	20230605	182300	60647830	9800	9800	9800	9800	0
156	20230605	182200	60647830	9800	9800	9800	9800	0
157	20230605	182100	60647830	9800	9800	9800	9800	0
158	20230605	182000	60647830	9800	9800	9800	9800	0
159	20230605	181900	60647830	9800	9800	9800	9800	0
160	20230605	181800	60647830	9800	9800	9800	9800	0
161	20230605	181700	60647830	9800	9800	9800	9800	0
162	20230605	181600	60647830	9800	9800	9800	9800	0
163	20230605	181500	60647830	9800	9800	9800	9800	0
164	20230605	181400	60647830	9800	9800	9800	9800	0
165	20230605	181300	60647830	9800	9800	9800	9800	0
166	20230605	181200	60647830	9800	9800	9800	9800	0
167	20230605	181100	60647830	9800	9800	9800	9800	0
168	20230605	181000	60647830	9800	9800	9800	9800	0
169	20230605	180900	60647830	9800	9800	9800	9800	0
170	20230605	180800	60647830	9800	9800	9800	9800	0
171	20230605	180700	60647830	9800	9800	9800	9800	0
172	20230605	180600	60647830	9800	9800	9800	9800	0
173	20230605	180500	60647830	9800	9800	9800	9800	0
174	20230605	180400	60647830	9800	9800	9800	9800	0
175	20230605	180300	60647830	9800	9800	9800	9800	0
176	20230605	180200	60647830	9800	9800	9800	9800	0
177	20230605	180100	60647830	9800	9800	9800	9800	0
178	20230605	180000	60647830	9800	9800	9800	9800	0
179	20230605	175900	60647830	9800	9800	9800	9800	0
180	20230605	175800	60647830	9800	9800	9800	9800	0
181	20230605	175700	60647830	9800	9800	9800	9800	0
182	20230605	175600	60647830	9800	9800	9800	9800	59
183	20230605	175500	60647830	9800	9800	9800	9800	0
184	20230605	175400	60647830	9800	9800	9800	9800	0
185	20230605	175300	60647830	9800	9800	9800	9800	0
186	20230605	175200	60647830	9800	9800	9800	9800	0
187	20230605	175100	60647830	9800	9800	9800	9800	0
188	20230605	175000	60647830	9800	9800	9800	9800	0
189	20230605	174900	60647830	9800	9800	9800	9800	0
190	20230605	174800	60647830	9800	9800	9800	9800	0
191	20230605	174700	60647830	9800	9800	9800	9800	0
192	20230605	174600	60647830	9800	9800	9800	9800	0
193	20230605	174500	60647830	9800	9800	9800	9800	0
194	20230605	174400	60647830	9800	9800	9800	9800	0
195	20230605	174300	60647830	9800	9800	9800	9800	0
196	20230605	174200	60647830	9800	9800	9800	9800	0
197	20230605	174100	60647830	9800	9800	9800	9800	0
198	20230605	174000	60647830	9800	9800	9800	9800	0
199	20230605	173900	60647830	9800	9800	9800	9800	0
200	20230605	173800	60647830	9800	9800	9800	9800	0
201	20230605	173700	60647830	9800	9800	9800	9800	0
202	20230605	173600	60647830	9800	9800	9800	9800	0
203	20230605	173500	60647830	9800	9800	9800	9800	0
204	20230605	173400	60647830	9800	9800	9800	9800	0
205	20230605	173300	60647830	9800	9800	9800	9800	0
206	20230605	173200	60647830	9800	9800	9800	9800	0
207	20230605	173100	60647830	9800	9800	9800	9800	0
208	20230605	173000	60647830	9800	9800	9800	9800	0
209	20230605	172900	60647830	9800	9800	9800	9800	0
210	20230605	172800	60647830	9800	9800	9800	9800	0
211	20230605	172700	60647830	9800	9800	9800	9800	0
212	20230605	172600	60647830	9800	9800	9800	9800	59
213	20230605	172500	60647830	9800	9800	9800	9800	0
214	20230605	172400	60647830	9800	9800	9800	9800	0
215	20230605	172300	60647830	9800	9800	9800	9800	0
216	20230605	172200	60647830	9800	9800	9800	9800	0
217	20230605	172100	60647830	9800	9800	9800	9800	0
218	20230605	172000	60647830	9800	9800	9800	9800	0
219	20230605	171900	60647830	9800	9800	9800	9800	0
220	20230605	171800	60647830	9800	9800	9800	9800	0
221	20230605	171700	60647830	9800	9800	9800	9800	0
222	20230605	171600	60647830	9800	9800	9800	9800	0
223	20230605	171500	60647830	9800	9800	9800	9800	0
224	20230605	171400	60647830	9800	9800	9800	9800	0
225	20230605	171300	60647830	9800	9800	9800	9800	0
226	20230605	171200	60647830	9800	9800	9800	9800	0
227	20230605	171100	60647830	9800	9800	9800	9800	0
228	20230605	171000	60647830	9800	9800	9800	9800	0
229	20230605	170900	60647830	9800	9800	9800	9800	0
230	20230605	170800	60647830	9800	9800	9800	9800	0
231	20230605	170700	60647830	9800	9800	9800	9800	0
232	20230605	170600	60647830	9800	9800	9800	9800	0
233	20230605	170500	60647830	9800	9800	9800	9800	0
234	20230605	170400	60647830	9800	9800	9800	9800	0
235	20230605	170300	60647830	9800	9800	9800	9800	0
236	20230605	170200	60647830	9800	9800	9800	9800	0
237	20230605	170100	60647830	9800	9800	9800	9800	0
238	20230605	170000	60647830	9800	9800	9800	9800	0
239	20230605	165900	60647830	9800	9800	9800	9800	0
240	20230605	165800	60647830	9800	9800	9800	9800	0
241	20230605	165700	60647830	9800	9800	9800	9800	0
242	20230605	165600	60647830	9800	9800	9800	9800	59
243	20230605	165500	60647830	9800	9800	9800	9800	0
244	20230605	165400	60647830	9800	9800	9800	9800	0
245	20230605	165300	60647830	9800	9800	9800	9800	0
246	20230605	165200	60647830	9800	9800	9800	9800	0
247	20230605	165100	60647830	9800	9800	9800	9800	0
248	20230605	165000	60647830	9800	9800	9800	9800	0
249	20230605	164900	60647830	9800	9800	9800	9800	0
250	20230605	164800	60647830	9800	9800	9800	9800	0
251	20230605	164700	60647830	9800	9800	9800	9800	0
252	20230605	164600	60647830	9800	9800	9800	9800	0
253	20230605	164500	60647830	9800	9800	9800	9800	0
254	20230605	164400	60647830	9800	9800	9800	9800	0
255	20230605	164300	60647830	9800	9800	9800	9800	0
256	20230605	164200	60647830	9800	9800	9800	9800	0
257	20230605	164100	60647830	9800	9800	9800	9800	0
258	20230605	164000	60647830	9800	9800	9800	9800	0
259	20230605	163900	60647830	9800	9800	9800	9800	0
260	20230605	163800	60647830	9800	9800	9800	9800	0
261	20230605	163700	60647830	9800	9800	9800	9800	0
262	20230605	163600	60647830	9800	9800	9800	9800	0
263	20230605	163500	60647830	9800	9800	9800	9800	0
264	20230605	163400	60647830	9800	9800	9800	9800	0
265	20230605	163300	60647830	9800	9800	9800	9800	0
266	20230605	163200	60647830	9800	9800	9800	9800	0
267	20230605	163100	60647830	9800	9800	9800	9800	0
268	20230605	163000	60647830	9800	9800	9800	9800	0
269	20230605	162900	60647830	9800	9800	9800	9800	0
270	20230605	162800	60647830	9800	9800	9800	9800	0
271	20230605	162700	60647830	9800	9800	9800	9800	0
272	20230605	162600	60647830	9800	9800	9800	9800	59
273	20230605	162500	60647830	9800	9800	9800	9800	0
274	20230605	162400	60647830	9800	9800	9800	9800	0
275	20230605	162300	60647830	9800	9800	9800	9800	0
276	20230605	162200	60647830	9800	9800	9800	9800	0
277	20230605	162100	60647830	9800	9800	9800	9800	0
278	20230605	162000	60647830	9800	9800	9800	9800	0
279	20230605	161900	60647830	9800	9800	9800	9800	0
280	20230605	161800	60647830	9800	9800	9800	9800	0
281	20230605	161700	60647830	9800	9800	9800	9800	0
282	20230605	161600	60647830	9800	9800	9800	9800	0
283	20230605	161500	60647830	9800	9800	9800	9800	0
284	20230605	161400	60647830	9800	9800	9800	9800	0
285	20230605	161300	60647830	9800	9800	9800	9800	0
286	20230605	161200	60647830	9800	9800	9800	9800	0
287	20230605	161100	60647830	9800	9800	9800	9800	0
288	20230605	161000	60647830	9800	9800	9800	9800	0
289	20230605	160900	60647830	9800	9800	9800	9800	0
290	20230605	160800	60647830	9800	9800	9800	9800	0
291	20230605	160700	60647830	9800	9800	9800	9800	0
292	20230605	160600	60647830	9800	9800	9800	9800	0
293	20230605	160500	60647830	9800	9800	9800	9800	0
294	20230605	160400	60647830	9800	9800	9800	9800	0
295	20230605	160300	60647830	9800	9800	9800	9800	0
296	20230605	160200	60647830	9800	9800	9800	9800	0
297	20230605	160100	60647830	9800	9800	9800	9800	0
298	20230605	160000	60647830	9800	9800	9800	9800	0
299	20230605	155900	60647830	9800	9800	9800	9800	0
300	20230605	155800	60647830	9800	9800	9800	9800	0
301	20230605	155700	60647830	9800	9800	9800	9800	0
302	20230605	155600	60647830	9800	9800	9800	9800	59
303	20230605	155500	60647830	9800	9800	9800	9800	0
304	20230605	155400	60647830	9800	9800	9800	9800	0
305	20230605	155300	60647830	9800	9800	9800	9800	0
306	20230605	155200	60647830	9800	9800	9800	9800	0
307	20230605	155100	60647830	9800	9800	9800	9800	0
308	20230605	155000	60647830	9800	9800	9800	9800	0
309	20230605	154900	60647830	9800	9800	9800	9800	0
310	20230605	154800	60647830	9800	9800	9800	9800	0
311	20230605	154700	60647830	9800	9800	9800	9800	0
312	20230605	154600	60647830	9800	9800	9800	9800	0
313	20230605	154500	60647830	9800	9800	9800	9800	0
314	20230605	154400	60647830	9800	9800	9800	9800	0
315	20230605	154300	60647830	9800	9800	9800	9800	0
316	20230605	154200	60647830	9800	9800	9800	9800	0
317	20230605	154100	60647830	9800	9800	9800	9800	0
318	20230605	154000	60647830	9800	9800	9800	9800	0
319	20230605	153900	60647830	9800	9800	9800	9800	0
320	20230605	153800	60647830	9800	9800	9800	9800	0
321	20230605	153700	60647830	9800	9800	9800	9800	0
322	20230605	153600	60647830	9800	9800	9800	9800	0
323	20230605	153500	60647830	9800	9800	9800	9800	0
324	20230605	153400	60647830	9800	9800	9800	9800	0
325	20230605	153300	60647830	9800	9800	9800	9800	0
326	20230605	153200	60647830	9800	9800	9800	9800	0
327	20230605	153100	60647830	9800	9800	9800	9800	0
328	20230605	153000	60647830	9800	9800	9800	9800	59
329	20230605	152900	60069630	9790	9790	9790	9790	0
330	20230605	152800	60069630	9790	9790	9790	9790	0
331	20230605	152700	60069630	9790	9790	9790	9790	0
332	20230605	152600	60069630	9790	9790	9790	9790	0
333	20230605	152500	60069630	9790	9790	9790	9790	0
334	20230605	152400	60069630	9790	9790	9790	9790	0
335	20230605	152300	60069630	9790	9790	9790	9790	0
336	20230605	152200	60069630	9790	9790	9790	9790	0
337	20230605	152100	60069630	9790	9790	9790	9790	0
338	20230605	152000	60069630	9790	9790	9790	9790	0
339	20230605	151900	60069630	9790	9790	9790	9790	0
340	20230605	151800	60069630	9790	9790	9790	9790	3
341	20230605	151700	60040260	9790	9790	9790	9790	20
342	20230605	151600	59844460	9790	9790	9790	9790	0
343	20230605	151500	59844460	9790	9790	9790	9790	0
344	20230605	151400	59844460	9790	9800	9800	9790	18
345	20230605	151300	59668210	9790	9790	9790	9790	3
346	20230605	151200	59638840	9790	9790	9790	9790	0
347	20230605	151100	59638840	9790	9790	9790	9790	15
348	20230605	151000	59491990	9800	9800	9800	9800	10
349	20230605	150900	59393990	9790	9790	9790	9790	0
350	20230605	150800	59393990	9790	9790	9790	9790	24
351	20230605	150700	59159030	9790	9790	9790	9790	0
352	20230605	150600	59159030	9790	9790	9790	9790	0
353	20230605	150500	59159030	9790	9800	9800	9790	20
354	20230605	150400	58963180	9790	9790	9790	9790	0
355	20230605	150300	58963180	9790	9790	9790	9790	16
356	20230605	150200	58806540	9790	9790	9790	9790	0
357	20230605	150100	58806540	9790	9790	9790	9790	0
358	20230605	150000	58806540	9790	9790	9790	9790	16
359	20230605	145900	58649900	9790	9790	9790	9790	3
360	20230605	145800	58620530	9800	9800	9800	9800	1
361	20230605	145700	58610730	9790	9790	9790	9790	15
362	20230605	145600	58463880	9790	9790	9790	9790	0
363	20230605	145500	58463880	9790	9790	9790	9790	0
364	20230605	145400	58463880	9790	9790	9790	9790	17
365	20230605	145300	58297450	9790	9790	9790	9790	1
366	20230605	145200	58287660	9790	9790	9790	9790	19
367	20230605	145100	58101650	9790	9790	9790	9790	0
368	20230605	145000	58101650	9790	9790	9790	9790	2
369	20230605	144900	58082070	9790	9790	9790	9790	16
370	20230605	144800	57925430	9790	9790	9790	9790	1
371	20230605	144700	57915640	9790	9790	9790	9790	0
372	20230605	144600	57915640	9790	9790	9790	9790	19
373	20230605	144500	57729630	9790	9790	9790	9790	0
374	20230605	144400	57729630	9790	9790	9790	9790	0
375	20230605	144300	57729630	9790	9790	9790	9790	17
376	20230605	144200	57563200	9790	9790	9790	9790	1
377	20230605	144100	57553410	9790	9790	9790	9790	19
378	20230605	144000	57367400	9790	9790	9790	9790	0
379	20230605	143900	57367400	9790	9790	9790	9790	0
380	20230605	143800	57367400	9790	9790	9790	9790	18
381	20230605	143700	57191180	9790	9790	9790	9790	0
382	20230605	143600	57191180	9790	9790	9790	9790	0
383	20230605	143500	57191180	9790	9790	9790	9790	16
384	20230605	143400	57034540	9790	9790	9790	9790	1
385	20230605	143300	57024750	9790	9790	9790	9790	4
386	20230605	143200	56985590	9790	9790	9790	9790	17
387	20230605	143100	56819160	9790	9790	9790	9790	0
388	20230605	143000	56819160	9790	9790	9790	9790	17
389	20230605	142900	56652730	9790	9790	9790	9790	10
390	20230605	142800	56554830	9790	9790	9790	9790	4
391	20230605	142700	56515670	9790	9790	9790	9790	16
392	20230605	142600	56359030	9790	9800	9800	9790	548
393	20230605	142500	50988650	9800	9800	9800	9800	2
394	20230605	142400	50969050	9790	9790	9790	9790	16
395	20230605	142300	50812410	9790	9790	9790	9790	31
396	20230605	142200	50508920	9790	9790	9790	9790	15
397	20230605	142100	50362070	9790	9790	9790	9790	15
398	20230605	142000	50215220	9790	9790	9790	9790	0
399	20230605	141900	50215220	9790	9790	9790	9790	16
400	20230605	141800	50058580	9790	9790	9790	9790	1
401	20230605	141700	50048790	9790	9790	9790	9790	1
402	20230605	141600	50039000	9790	9790	9790	9790	49
403	20230605	141500	49559290	9790	9790	9790	9790	0
404	20230605	141400	49559290	9790	9790	9790	9790	2
405	20230605	141300	49539710	9790	9790	9790	9790	16
406	20230605	141200	49383070	9790	9790	9790	9790	4
407	20230605	141100	49343910	9790	9790	9790	9790	0
408	20230605	141000	49343910	9790	9790	9790	9790	19
409	20230605	140900	49157900	9790	9790	9790	9790	0
410	20230605	140800	49157900	9790	9790	9790	9790	16
411	20230605	140700	49001260	9790	9790	9790	9790	1
412	20230605	140600	48991470	9790	9790	9790	9790	4
413	20230605	140500	48952310	9790	9790	9790	9790	16
414	20230605	140400	48795670	9790	9790	9790	9790	3
415	20230605	140300	48766300	9790	9790	9790	9790	0
416	20230605	140200	48766300	9790	9790	9790	9790	16
417	20230605	140100	48609660	9790	9790	9790	9790	2
418	20230605	140000	48590080	9790	9790	9790	9790	0
419	20230605	135900	48590080	9790	9790	9790	9790	16
420	20230605	135800	48433440	9790	9790	9790	9790	0
421	20230605	135700	48433440	9790	9790	9790	9790	16
422	20230605	135600	48276800	9790	9790	9790	9790	2
423	20230605	135500	48257220	9790	9790	9790	9790	0
424	20230605	135400	48257220	9790	9790	9790	9790	16
425	20230605	135300	48100580	9790	9800	9800	9790	101
426	20230605	135200	47110790	9790	9790	9790	9790	4
427	20230605	135100	47071630	9790	9790	9790	9790	16
428	20230605	135000	46914990	9790	9790	9790	9790	0
429	20230605	134900	46914990	9790	9790	9790	9790	1
430	20230605	134800	46905200	9800	9790	9800	9790	322
431	20230605	134700	43749760	9790	9790	9790	9790	1
432	20230605	134600	43739970	9790	9790	9790	9790	16
433	20230605	134500	43583330	9790	9790	9790	9790	1
434	20230605	134400	43573540	9790	9790	9790	9790	0
435	20230605	134300	43573540	9790	9790	9790	9790	16
436	20230605	134200	43416900	9790	9790	9790	9790	0
437	20230605	134100	43416900	9790	9790	9790	9790	5
438	20230605	134000	43367950	9790	9790	9790	9790	15
439	20230605	133900	43221100	9790	9790	9790	9790	0
440	20230605	133800	43221100	9790	9790	9790	9790	1
441	20230605	133700	43211310	9790	9790	9790	9790	17
442	20230605	133600	43044880	9790	9790	9790	9790	0
443	20230605	133500	43044880	9790	9790	9790	9790	16
444	20230605	133400	42888240	9790	9790	9790	9790	0
445	20230605	133300	42888240	9790	9790	9790	9790	1
446	20230605	133200	42878450	9790	9790	9790	9790	16
447	20230605	133100	42721810	9790	9790	9790	9790	0
448	20230605	133000	42721810	9790	9790	9790	9790	1
449	20230605	132900	42712020	9790	9790	9790	9790	18
450	20230605	132800	42535800	9800	9800	9800	9800	0
451	20230605	132700	42535800	9800	9800	9800	9800	2
452	20230605	132600	42516200	9790	9790	9790	9790	16
453	20230605	132500	42359560	9790	9790	9790	9790	2
454	20230605	132400	42339980	9790	9790	9790	9790	16
455	20230605	132300	42183340	9790	9790	9790	9790	0
456	20230605	132200	42183340	9790	9790	9790	9790	0
457	20230605	132100	42183340	9790	9790	9790	9790	22
458	20230605	132000	41967960	9800	9790	9800	9790	3
459	20230605	131900	41938580	9790	9790	9790	9790	0
460	20230605	131800	41938580	9790	9790	9790	9790	16
461	20230605	131700	41781940	9790	9790	9790	9790	1
462	20230605	131600	41772150	9790	9790	9790	9790	0
463	20230605	131500	41772150	9790	9790	9790	9790	26
464	20230605	131400	41517610	9790	9790	9790	9790	0
465	20230605	131300	41517610	9790	9790	9790	9790	17
466	20230605	131200	41351180	9790	9790	9790	9790	0
467	20230605	131100	41351180	9790	9790	9790	9790	1
468	20230605	131000	41341390	9790	9790	9790	9790	15
469	20230605	130900	41194540	9790	9790	9790	9790	2
470	20230605	130800	41174960	9790	9790	9790	9790	0
471	20230605	130700	41174960	9790	9790	9790	9790	16
472	20230605	130600	41018320	9790	9790	9790	9790	0
473	20230605	130500	41018320	9790	9790	9790	9790	0
474	20230605	130400	41018320	9790	9790	9790	9790	17
475	20230605	130300	40851890	9790	9790	9790	9790	6
476	20230605	130200	40793150	9790	9790	9790	9790	21
477	20230605	130100	40587560	9790	9790	9790	9790	0
478	20230605	130000	40587560	9790	9790	9790	9790	1
479	20230605	125900	40577770	9790	9790	9790	9790	17
480	20230605	125800	40411340	9790	9790	9790	9790	0
481	20230605	125700	40411340	9790	9790	9790	9790	0
482	20230605	125600	40411340	9790	9790	9790	9790	16
483	20230605	125500	40254700	9790	9790	9790	9790	0
484	20230605	125400	40254700	9790	9790	9790	9790	1
485	20230605	125300	40244910	9790	9790	9800	9790	170
486	20230605	125200	38579080	9790	9790	9790	9790	10
487	20230605	125100	38481180	9790	9790	9790	9790	16
488	20230605	125000	38324540	9790	9800	9800	9790	11
489	20230605	124900	38216750	9790	9790	9790	9790	4
490	20230605	124800	38177590	9790	9790	9790	9790	20
491	20230605	124700	37981790	9790	9790	9790	9790	0
492	20230605	124600	37981790	9790	9790	9790	9790	0
493	20230605	124500	37981790	9790	9800	9800	9790	115
494	20230605	124400	36854940	9790	9790	9790	9790	2
495	20230605	124300	36835360	9790	9790	9790	9790	1
496	20230605	124200	36825570	9790	9790	9790	9790	16
497	20230605	124100	36668930	9790	9790	9790	9790	0
498	20230605	124000	36668930	9790	9790	9790	9790	16
499	20230605	123900	36512290	9790	9790	9790	9790	0
500	20230605	123800	36512290	9790	9790	9790	9790	1
501	20230605	123700	36502500	9790	9790	9790	9790	16
502	20230605	123600	36345860	9790	9790	9790	9790	1
503	20230605	123500	36336070	9790	9790	9790	9790	1
504	20230605	123400	36326280	9790	9790	9790	9790	15
505	20230605	123300	36179430	9790	9790	9790	9790	1
506	20230605	123200	36169640	9790	9790	9790	9790	8
507	20230605	123100	36091320	9790	9790	9790	9790	16
508	20230605	123000	35934680	9790	9790	9790	9790	0
509	20230605	122900	35934680	9790	9790	9790	9790	16
510	20230605	122800	35778040	9790	9790	9790	9790	2
511	20230605	122700	35758460	9790	9790	9790	9790	4
512	20230605	122600	35719300	9790	9790	9790	9790	16
513	20230605	122500	35562660	9790	9790	9790	9790	0
514	20230605	122400	35562660	9790	9790	9790	9790	1
515	20230605	122300	35552870	9790	9790	9790	9790	17
516	20230605	122200	35386440	9790	9790	9790	9790	0
517	20230605	122100	35386440	9790	9790	9790	9790	0
518	20230605	122000	35386440	9790	9790	9790	9790	19
519	20230605	121900	35200430	9790	9790	9790	9790	3
520	20230605	121800	35171060	9790	9790	9790	9790	16
521	20230605	121700	35014420	9790	9790	9790	9790	2
522	20230605	121600	34994840	9790	9790	9790	9790	4
523	20230605	121500	34955680	9790	9790	9790	9790	18
524	20230605	121400	34779460	9790	9790	9790	9790	0
525	20230605	121300	34779460	9790	9790	9790	9790	0
526	20230605	121200	34779460	9790	9790	9790	9790	17
527	20230605	121100	34613030	9790	9790	9790	9790	1
528	20230605	121000	34603240	9790	9790	9790	9790	0
529	20230605	120900	34603240	9790	9790	9790	9790	15
530	20230605	120800	34456390	9790	9790	9790	9790	1
531	20230605	120700	34446600	9790	9790	9790	9790	18
532	20230605	120600	34270380	9800	9800	9800	9800	150
533	20230605	120500	32800380	9790	9790	9790	9790	0
534	20230605	120400	32800380	9790	9790	9790	9790	16
535	20230605	120300	32643740	9790	9790	9790	9790	1
536	20230605	120200	32633950	9790	9790	9790	9790	1
537	20230605	120100	32624160	9790	9800	9800	9790	16
538	20230605	120000	32467510	9800	9800	9800	9800	1
539	20230605	115900	32457710	9790	9790	9790	9790	2
540	20230605	115800	32438130	9790	9790	9790	9790	16
541	20230605	115700	32281490	9790	9790	9790	9790	1
542	20230605	115600	32271700	9790	9790	9790	9790	15
543	20230605	115500	32124850	9790	9790	9790	9790	1
544	20230605	115400	32115060	9790	9790	9790	9790	0
545	20230605	115300	32115060	9790	9790	9790	9790	19
546	20230605	115200	31929050	9790	9790	9790	9790	0
547	20230605	115100	31929050	9790	9790	9790	9790	2
548	20230605	115000	31909470	9790	9790	9790	9790	16
549	20230605	114900	31752830	9790	9790	9790	9790	0
550	20230605	114800	31752830	9790	9790	9790	9790	0
551	20230605	114700	31752830	9790	9790	9790	9790	20
552	20230605	114600	31557030	9790	9790	9790	9790	1
553	20230605	114500	31547240	9790	9790	9790	9790	0
554	20230605	114400	31547240	9790	9790	9790	9790	15
555	20230605	114300	31400390	9790	9790	9790	9790	1
556	20230605	114200	31390600	9790	9790	9790	9790	16
557	20230605	114100	31233960	9790	9790	9790	9790	2
558	20230605	114000	31214380	9790	9790	9790	9790	0
559	20230605	113900	31214380	9790	9790	9790	9790	19
560	20230605	113800	31028370	9790	9790	9790	9790	0
561	20230605	113700	31028370	9790	9790	9790	9790	3
562	20230605	113600	30999000	9790	9790	9790	9790	17
563	20230605	113500	30832570	9790	9790	9790	9790	4
564	20230605	113400	30793410	9790	9790	9790	9790	4
565	20230605	113300	30754250	9790	9790	9790	9790	16
566	20230605	113200	30597610	9790	9790	9790	9790	1
567	20230605	113100	30587820	9790	9790	9790	9790	17
568	20230605	113000	30421390	9790	9790	9790	9790	0
569	20230605	112900	30421390	9790	9790	9790	9790	0
570	20230605	112800	30421390	9790	9790	9790	9790	16
571	20230605	112700	30264750	9790	9790	9790	9790	10
572	20230605	112600	30166850	9790	9790	9790	9790	7
573	20230605	112500	30098320	9790	9790	9790	9790	15
574	20230605	112400	29951470	9790	9790	9790	9790	0
575	20230605	112300	29951470	9790	9790	9790	9790	2
576	20230605	112200	29931890	9790	9790	9790	9790	19
577	20230605	112100	29745880	9790	9790	9790	9790	0
578	20230605	112000	29745880	9790	9790	9790	9790	16
579	20230605	111900	29589240	9790	9790	9790	9790	1
580	20230605	111800	29579450	9790	9790	9790	9790	0
581	20230605	111700	29579450	9790	9790	9790	9790	19
582	20230605	111600	29393440	9800	9800	9800	9800	500
583	20230605	111500	24493440	9790	9790	9790	9790	51
584	20230605	111400	23994150	9790	9800	9800	9790	18
585	20230605	111300	23817920	9790	9790	9790	9790	0
586	20230605	111200	23817920	9790	9790	9790	9790	0
587	20230605	111100	23817920	9790	9790	9790	9790	16
588	20230605	111000	23661280	9790	9790	9790	9790	2
589	20230605	110900	23641700	9790	9790	9790	9790	18
590	20230605	110800	23465480	9790	9790	9790	9790	3
591	20230605	110700	23436110	9790	9790	9790	9790	2
592	20230605	110600	23416530	9790	9790	9790	9790	77
593	20230605	110500	22662700	9790	9790	9790	9790	4
594	20230605	110400	22623540	9790	9790	9790	9790	0
595	20230605	110300	22623540	9790	9790	9790	9790	16
596	20230605	110200	22466900	9790	9790	9790	9790	1
597	20230605	110100	22457110	9790	9790	9790	9790	0
598	20230605	110000	22457110	9790	9790	9790	9790	16
599	20230605	105900	22300470	9790	9790	9790	9790	4
600	20230605	105800	22261310	9790	9790	9790	9790	17
601	20230605	105700	22094880	9790	9790	9790	9790	1
602	20230605	105600	22085090	9790	9790	9790	9790	0
603	20230605	105500	22085090	9790	9790	9790	9790	15
604	20230605	105400	21938240	9790	9790	9790	9790	2
605	20230605	105300	21918660	9790	9790	9790	9790	3
606	20230605	105200	21889290	9790	9790	9790	9790	16
607	20230605	105100	21732650	9790	9790	9790	9790	0
608	20230605	105000	21732650	9790	9790	9790	9790	1
609	20230605	104900	21722860	9790	9790	9790	9790	20
610	20230605	104800	21527060	9790	9790	9790	9790	1
611	20230605	104700	21517270	9790	9790	9790	9790	16
612	20230605	104600	21360630	9790	9790	9790	9790	1
613	20230605	104500	21350840	9790	9790	9790	9790	0
614	20230605	104400	21350840	9790	9790	9790	9790	17
615	20230605	104300	21184410	9790	9790	9790	9790	0
616	20230605	104200	21184410	9790	9790	9790	9790	1
617	20230605	104100	21174620	9790	9790	9790	9790	22
618	20230605	104000	20959240	9790	9790	9790	9790	31
619	20230605	103900	20655750	9790	9790	9790	9790	2
620	20230605	103800	20636170	9790	9790	9790	9790	16
621	20230605	103700	20479530	9790	9790	9790	9790	0
622	20230605	103600	20479530	9790	9790	9790	9790	16
623	20230605	103500	20322890	9790	9790	9790	9790	0
624	20230605	103400	20322890	9790	9790	9790	9790	2
625	20230605	103300	20303310	9790	9790	9790	9790	16
626	20230605	103200	20146670	9790	9790	9790	9790	272
627	20230605	103100	17483790	9790	9790	9790	9790	3
628	20230605	103000	17454420	9790	9790	9790	9790	17
629	20230605	102900	17287990	9790	9790	9790	9790	0
630	20230605	102800	17287990	9790	9800	9800	9790	266
631	20230605	102700	14681200	9790	9790	9790	9790	16
632	20230605	102600	14524560	9800	9800	9800	9800	136
633	20230605	102500	13191760	9800	9800	9810	9800	23
634	20230605	102400	12966350	9800	9800	9800	9800	120
635	20230605	102300	11790350	9800	9800	9800	9800	51
636	20230605	102200	11290550	9800	9800	9800	9800	117
637	20230605	102100	10143950	9800	9800	9800	9800	51
638	20230605	102000	9644150	9800	9800	9800	9800	0
639	20230605	101900	9644150	9800	9800	9800	9800	19
640	20230605	101800	9457950	9800	9800	9800	9800	1
641	20230605	101700	9448150	9800	9800	9800	9800	1
642	20230605	101600	9438350	9800	9800	9800	9800	19
643	20230605	101500	9252150	9800	9800	9800	9800	0
644	20230605	101400	9252150	9800	9800	9800	9800	22
645	20230605	101300	9036550	9800	9790	9800	9790	165
646	20230605	101200	7419750	9790	9790	9790	9790	1
647	20230605	101100	7409960	9790	9790	9790	9790	19
648	20230605	101000	7223950	9790	9790	9790	9790	0
649	20230605	100900	7223950	9790	9790	9790	9790	1
650	20230605	100800	7214160	9800	9790	9800	9790	24
651	20230605	100700	6979150	9790	9790	9790	9790	0
652	20230605	100600	6979150	9790	9790	9790	9790	3
653	20230605	100500	6949780	9790	9800	9800	9790	31
654	20230605	100400	6646150	9790	9790	9790	9790	0
655	20230605	100300	6646150	9790	9790	9790	9790	17
656	20230605	100200	6479720	9790	9800	9800	9790	3
657	20230605	100100	6450330	9790	9790	9790	9790	4
658	20230605	100000	6411170	9790	9790	9790	9790	15
659	20230605	095900	6264320	9790	9790	9790	9790	0
660	20230605	095800	6264320	9790	9790	9790	9790	0
661	20230605	095700	6264320	9790	9790	9790	9790	21
662	20230605	095600	6058730	9790	9790	9790	9790	0
663	20230605	095500	6058730	9790	9790	9790	9790	4
664	20230605	095400	6019570	9790	9790	9790	9790	66
665	20230605	095300	5373430	9790	9790	9790	9790	4
666	20230605	095200	5334270	9790	9790	9790	9790	17
667	20230605	095100	5167840	9790	9790	9790	9790	0
668	20230605	095000	5167840	9790	9790	9790	9790	0
669	20230605	094900	5167840	9790	9790	9790	9790	19
670	20230605	094800	4981830	9790	9790	9790	9790	0
671	20230605	094700	4981830	9790	9790	9790	9790	96
672	20230605	094600	4041990	9790	9790	9790	9790	16
673	20230605	094500	3885350	9790	9790	9790	9790	9
674	20230605	094400	3797240	9790	9790	9790	9790	7
675	20230605	094300	3728710	9790	9790	9790	9790	15
676	20230605	094200	3581860	9790	9790	9790	9790	4
677	20230605	094100	3542700	9790	9790	9790	9790	20
678	20230605	094000	3346900	9810	9810	9810	9810	0
679	20230605	093900	3346900	9810	9810	9810	9810	2
680	20230605	093800	3327280	9790	9790	9790	9790	15
681	20230605	093700	3180430	9790	9790	9790	9790	2
682	20230605	093600	3160850	9790	9790	9790	9790	2
683	20230605	093500	3141270	9790	9790	9790	9790	16
684	20230605	093400	2984630	9810	9810	9810	9810	10
685	20230605	093300	2886530	9810	9780	9820	9780	12
686	20230605	093200	2768860	9780	9780	9780	9780	19
687	20230605	093100	2583040	9780	9780	9780	9780	1
688	20230605	093000	2573260	9780	9780	9780	9780	15
689	20230605	092900	2426560	9780	9780	9780	9780	1
690	20230605	092800	2416780	9790	9790	9790	9790	0
691	20230605	092700	2416780	9790	9790	9790	9780	110
692	20230605	092600	1340050	9790	9780	9790	9780	16
693	20230605	092500	1183420	9780	9780	9780	9780	0
694	20230605	092400	1183420	9780	9790	9790	9780	17
695	20230605	092300	1017150	9780	9780	9780	9780	0
696	20230605	092200	1017150	9780	9780	9780	9780	0
697	20230605	092100	1017150	9780	9780	9780	9780	17
698	20230605	092000	850890	9780	9780	9780	9780	1
699	20230605	091900	841110	9780	9780	9780	9780	4
700	20230605	091800	801990	9780	9780	9780	9780	1
701	20230605	091700	792210	9780	9780	9780	9780	3
702	20230605	091600	762870	9780	9780	9780	9780	2
703	20230605	091500	743310	9780	9780	9780	9780	9
704	20230605	091400	655290	9780	9780	9780	9780	0
705	20230605	091300	655290	9780	9780	9780	9780	0
706	20230605	091200	655290	9780	9780	9780	9780	5
707	20230605	091100	606390	9780	9780	9780	9780	0
708	20230605	091000	606390	9780	9780	9780	9780	1
709	20230605	090900	596610	9780	9780	9780	9780	1
710	20230605	090800	586830	9780	9780	9780	9780	2
711	20230605	090700	567270	9780	9780	9780	9780	0
712	20230605	090600	567270	9780	9780	9790	9780	7
713	20230605	090500	498800	9780	9780	9790	9780	9
714	20230605	090400	410760	9780	9780	9780	9780	18
715	20230605	090300	234720	9780	9780	9780	9780	12
716	20230605	090200	117360	9780	9780	9780	9780	0
717	20230605	090100	117360	9780	9780	9780	9780	0
718	20230605	090000	117360	9780	9780	9780	9780	12