KissMeData/357250/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205300	63451505	3575	3575	3575	3575	24
3	20230605	205200	63451505	3575	3575	3575	3575	0
4	20230605	205100	63451505	3575	3575	3575	3575	0
5	20230605	205000	63451505	3575	3575	3575	3575	0
6	20230605	204900	63451505	3575	3575	3575	3575	0
7	20230605	204800	63451505	3575	3575	3575	3575	0
8	20230605	204700	63451505	3575	3575	3575	3575	0
9	20230605	204600	63451505	3575	3575	3575	3575	0
10	20230605	204500	63451505	3575	3575	3575	3575	0
11	20230605	204400	63451505	3575	3575	3575	3575	0
12	20230605	204300	63451505	3575	3575	3575	3575	0
13	20230605	204200	63451505	3575	3575	3575	3575	0
14	20230605	204100	63451505	3575	3575	3575	3575	0
15	20230605	204000	63451505	3575	3575	3575	3575	0
16	20230605	203900	63451505	3575	3575	3575	3575	0
17	20230605	203800	63451505	3575	3575	3575	3575	0
18	20230605	203700	63451505	3575	3575	3575	3575	0
19	20230605	203600	63451505	3575	3575	3575	3575	0
20	20230605	203500	63451505	3575	3575	3575	3575	0
21	20230605	203400	63451505	3575	3575	3575	3575	0
22	20230605	203300	63451505	3575	3575	3575	3575	0
23	20230605	203200	63451505	3575	3575	3575	3575	0
24	20230605	203100	63451505	3575	3575	3575	3575	0
25	20230605	203000	63451505	3575	3575	3575	3575	0
26	20230605	202900	63451505	3575	3575	3575	3575	0
27	20230605	202800	63451505	3575	3575	3575	3575	0
28	20230605	202700	63451505	3575	3575	3575	3575	0
29	20230605	202600	63451505	3575	3575	3575	3575	0
30	20230605	202500	63451505	3575	3575	3575	3575	0
31	20230605	202400	63451505	3575	3575	3575	3575	0
32	20230605	202300	63451505	3575	3575	3575	3575	24
33	20230605	202200	63451505	3575	3575	3575	3575	0
34	20230605	202100	63451505	3575	3575	3575	3575	0
35	20230605	202000	63451505	3575	3575	3575	3575	0
36	20230605	201900	63451505	3575	3575	3575	3575	0
37	20230605	201800	63451505	3575	3575	3575	3575	0
38	20230605	201700	63451505	3575	3575	3575	3575	0
39	20230605	201600	63451505	3575	3575	3575	3575	0
40	20230605	201500	63451505	3575	3575	3575	3575	0
41	20230605	201400	63451505	3575	3575	3575	3575	0
42	20230605	201300	63451505	3575	3575	3575	3575	0
43	20230605	201200	63451505	3575	3575	3575	3575	0
44	20230605	201100	63451505	3575	3575	3575	3575	0
45	20230605	201000	63451505	3575	3575	3575	3575	0
46	20230605	200900	63451505	3575	3575	3575	3575	0
47	20230605	200800	63451505	3575	3575	3575	3575	0
48	20230605	200700	63451505	3575	3575	3575	3575	0
49	20230605	200600	63451505	3575	3575	3575	3575	0
50	20230605	200500	63451505	3575	3575	3575	3575	0
51	20230605	200400	63451505	3575	3575	3575	3575	0
52	20230605	200300	63451505	3575	3575	3575	3575	0
53	20230605	200200	63451505	3575	3575	3575	3575	0
54	20230605	200100	63451505	3575	3575	3575	3575	0
55	20230605	200000	63451505	3575	3575	3575	3575	0
56	20230605	195900	63451505	3575	3575	3575	3575	0
57	20230605	195800	63451505	3575	3575	3575	3575	0
58	20230605	195700	63451505	3575	3575	3575	3575	0
59	20230605	195600	63451505	3575	3575	3575	3575	0
60	20230605	195500	63451505	3575	3575	3575	3575	0
61	20230605	195400	63451505	3575	3575	3575	3575	0
62	20230605	195300	63451505	3575	3575	3575	3575	24
63	20230605	195200	63451505	3575	3575	3575	3575	0
64	20230605	195100	63451505	3575	3575	3575	3575	0
65	20230605	195000	63451505	3575	3575	3575	3575	0
66	20230605	194900	63451505	3575	3575	3575	3575	0
67	20230605	194800	63451505	3575	3575	3575	3575	0
68	20230605	194700	63451505	3575	3575	3575	3575	0
69	20230605	194600	63451505	3575	3575	3575	3575	0
70	20230605	194500	63451505	3575	3575	3575	3575	0
71	20230605	194400	63451505	3575	3575	3575	3575	0
72	20230605	194300	63451505	3575	3575	3575	3575	0
73	20230605	194200	63451505	3575	3575	3575	3575	0
74	20230605	194100	63451505	3575	3575	3575	3575	0
75	20230605	194000	63451505	3575	3575	3575	3575	0
76	20230605	193900	63451505	3575	3575	3575	3575	0
77	20230605	193800	63451505	3575	3575	3575	3575	0
78	20230605	193700	63451505	3575	3575	3575	3575	0
79	20230605	193600	63451505	3575	3575	3575	3575	0
80	20230605	193500	63451505	3575	3575	3575	3575	0
81	20230605	193400	63451505	3575	3575	3575	3575	0
82	20230605	193300	63451505	3575	3575	3575	3575	0
83	20230605	193200	63451505	3575	3575	3575	3575	0
84	20230605	193100	63451505	3575	3575	3575	3575	0
85	20230605	193000	63451505	3575	3575	3575	3575	0
86	20230605	192900	63451505	3575	3575	3575	3575	0
87	20230605	192800	63451505	3575	3575	3575	3575	0
88	20230605	192700	63451505	3575	3575	3575	3575	0
89	20230605	192600	63451505	3575	3575	3575	3575	0
90	20230605	192500	63451505	3575	3575	3575	3575	0
91	20230605	192400	63451505	3575	3575	3575	3575	0
92	20230605	192300	63451505	3575	3575	3575	3575	24
93	20230605	192200	63451505	3575	3575	3575	3575	0
94	20230605	192100	63451505	3575	3575	3575	3575	0
95	20230605	192000	63451505	3575	3575	3575	3575	0
96	20230605	191900	63451505	3575	3575	3575	3575	0
97	20230605	191800	63451505	3575	3575	3575	3575	0
98	20230605	191700	63451505	3575	3575	3575	3575	0
99	20230605	191600	63451505	3575	3575	3575	3575	0
100	20230605	191500	63451505	3575	3575	3575	3575	0
101	20230605	191400	63451505	3575	3575	3575	3575	0
102	20230605	191300	63451505	3575	3575	3575	3575	0
103	20230605	191200	63451505	3575	3575	3575	3575	0
104	20230605	191100	63451505	3575	3575	3575	3575	0
105	20230605	191000	63451505	3575	3575	3575	3575	0
106	20230605	190900	63451505	3575	3575	3575	3575	0
107	20230605	190800	63451505	3575	3575	3575	3575	0
108	20230605	190700	63451505	3575	3575	3575	3575	0
109	20230605	190600	63451505	3575	3575	3575	3575	0
110	20230605	190500	63451505	3575	3575	3575	3575	0
111	20230605	190400	63451505	3575	3575	3575	3575	0
112	20230605	190300	63451505	3575	3575	3575	3575	0
113	20230605	190200	63451505	3575	3575	3575	3575	0
114	20230605	190100	63451505	3575	3575	3575	3575	0
115	20230605	190000	63451505	3575	3575	3575	3575	0
116	20230605	185900	63451505	3575	3575	3575	3575	0
117	20230605	185800	63451505	3575	3575	3575	3575	0
118	20230605	185700	63451505	3575	3575	3575	3575	0
119	20230605	185600	63451505	3575	3575	3575	3575	0
120	20230605	185500	63451505	3575	3575	3575	3575	0
121	20230605	185400	63451505	3575	3575	3575	3575	0
122	20230605	185300	63451505	3575	3575	3575	3575	24
123	20230605	185200	63451505	3575	3575	3575	3575	0
124	20230605	185100	63451505	3575	3575	3575	3575	0
125	20230605	185000	63451505	3575	3575	3575	3575	0
126	20230605	184900	63451505	3575	3575	3575	3575	0
127	20230605	184800	63451505	3575	3575	3575	3575	0
128	20230605	184700	63451505	3575	3575	3575	3575	0
129	20230605	184600	63451505	3575	3575	3575	3575	0
130	20230605	184500	63451505	3575	3575	3575	3575	0
131	20230605	184400	63451505	3575	3575	3575	3575	0
132	20230605	184300	63451505	3575	3575	3575	3575	0
133	20230605	184200	63451505	3575	3575	3575	3575	0
134	20230605	184100	63451505	3575	3575	3575	3575	0
135	20230605	184000	63451505	3575	3575	3575	3575	0
136	20230605	183900	63451505	3575	3575	3575	3575	0
137	20230605	183800	63451505	3575	3575	3575	3575	0
138	20230605	183700	63451505	3575	3575	3575	3575	0
139	20230605	183600	63451505	3575	3575	3575	3575	0
140	20230605	183500	63451505	3575	3575	3575	3575	0
141	20230605	183400	63451505	3575	3575	3575	3575	0
142	20230605	183300	63451505	3575	3575	3575	3575	0
143	20230605	183200	63451505	3575	3575	3575	3575	0
144	20230605	183100	63451505	3575	3575	3575	3575	0
145	20230605	183000	63451505	3575	3575	3575	3575	0
146	20230605	182900	63451505	3575	3575	3575	3575	0
147	20230605	182800	63451505	3575	3575	3575	3575	0
148	20230605	182700	63451505	3575	3575	3575	3575	0
149	20230605	182600	63451505	3575	3575	3575	3575	0
150	20230605	182500	63451505	3575	3575	3575	3575	0
151	20230605	182400	63451505	3575	3575	3575	3575	0
152	20230605	182300	63451505	3575	3575	3575	3575	24
153	20230605	182200	63451505	3575	3575	3575	3575	0
154	20230605	182100	63451505	3575	3575	3575	3575	0
155	20230605	182000	63451505	3575	3575	3575	3575	0
156	20230605	181900	63451505	3575	3575	3575	3575	0
157	20230605	181800	63451505	3575	3575	3575	3575	0
158	20230605	181700	63451505	3575	3575	3575	3575	0
159	20230605	181600	63451505	3575	3575	3575	3575	0
160	20230605	181500	63451505	3575	3575	3575	3575	0
161	20230605	181400	63451505	3575	3575	3575	3575	0
162	20230605	181300	63451505	3575	3575	3575	3575	0
163	20230605	181200	63451505	3575	3575	3575	3575	0
164	20230605	181100	63451505	3575	3575	3575	3575	0
165	20230605	181000	63451505	3575	3575	3575	3575	0
166	20230605	180900	63451505	3575	3575	3575	3575	0
167	20230605	180800	63451505	3575	3575	3575	3575	0
168	20230605	180700	63451505	3575	3575	3575	3575	0
169	20230605	180600	63451505	3575	3575	3575	3575	0
170	20230605	180500	63451505	3575	3575	3575	3575	0
171	20230605	180400	63451505	3575	3575	3575	3575	0
172	20230605	180300	63451505	3575	3575	3575	3575	0
173	20230605	180200	63451505	3575	3575	3575	3575	0
174	20230605	180100	63451505	3575	3575	3575	3575	0
175	20230605	180000	63451505	3575	3575	3575	3575	0
176	20230605	175900	63451505	3575	3575	3575	3575	0
177	20230605	175800	63451505	3575	3575	3575	3575	0
178	20230605	175700	63451505	3575	3575	3575	3575	0
179	20230605	175600	63451505	3575	3575	3575	3575	0
180	20230605	175500	63451505	3575	3575	3575	3575	0
181	20230605	175400	63451505	3575	3575	3575	3575	0
182	20230605	175300	63451505	3575	3575	3575	3575	24
183	20230605	175200	63451505	3575	3575	3575	3575	0
184	20230605	175100	63451505	3575	3575	3575	3575	0
185	20230605	175000	63451505	3575	3575	3575	3575	0
186	20230605	174900	63451505	3575	3575	3575	3575	0
187	20230605	174800	63451505	3575	3575	3575	3575	0
188	20230605	174700	63451505	3575	3575	3575	3575	0
189	20230605	174600	63451505	3575	3575	3575	3575	0
190	20230605	174500	63451505	3575	3575	3575	3575	0
191	20230605	174400	63451505	3575	3575	3575	3575	0
192	20230605	174300	63451505	3575	3575	3575	3575	0
193	20230605	174200	63451505	3575	3575	3575	3575	0
194	20230605	174100	63451505	3575	3575	3575	3575	0
195	20230605	174000	63451505	3575	3575	3575	3575	0
196	20230605	173900	63451505	3575	3575	3575	3575	0
197	20230605	173800	63451505	3575	3575	3575	3575	0
198	20230605	173700	63451505	3575	3575	3575	3575	0
199	20230605	173600	63451505	3575	3575	3575	3575	0
200	20230605	173500	63451505	3575	3575	3575	3575	0
201	20230605	173400	63451505	3575	3575	3575	3575	0
202	20230605	173300	63451505	3575	3575	3575	3575	0
203	20230605	173200	63451505	3575	3575	3575	3575	0
204	20230605	173100	63451505	3575	3575	3575	3575	0
205	20230605	173000	63451505	3575	3575	3575	3575	0
206	20230605	172900	63451505	3575	3575	3575	3575	0
207	20230605	172800	63451505	3575	3575	3575	3575	0
208	20230605	172700	63451505	3575	3575	3575	3575	0
209	20230605	172600	63451505	3575	3575	3575	3575	0
210	20230605	172500	63451505	3575	3575	3575	3575	0
211	20230605	172400	63451505	3575	3575	3575	3575	0
212	20230605	172300	63451505	3575	3575	3575	3575	24
213	20230605	172200	63451505	3575	3575	3575	3575	0
214	20230605	172100	63451505	3575	3575	3575	3575	0
215	20230605	172000	63451505	3575	3575	3575	3575	0
216	20230605	171900	63451505	3575	3575	3575	3575	0
217	20230605	171800	63451505	3575	3575	3575	3575	0
218	20230605	171700	63451505	3575	3575	3575	3575	0
219	20230605	171600	63451505	3575	3575	3575	3575	0
220	20230605	171500	63451505	3575	3575	3575	3575	0
221	20230605	171400	63451505	3575	3575	3575	3575	0
222	20230605	171300	63451505	3575	3575	3575	3575	0
223	20230605	171200	63451505	3575	3575	3575	3575	0
224	20230605	171100	63451505	3575	3575	3575	3575	0
225	20230605	171000	63451505	3575	3575	3575	3575	0
226	20230605	170900	63451505	3575	3575	3575	3575	0
227	20230605	170800	63451505	3575	3575	3575	3575	0
228	20230605	170700	63451505	3575	3575	3575	3575	0
229	20230605	170600	63451505	3575	3575	3575	3575	0
230	20230605	170500	63451505	3575	3575	3575	3575	0
231	20230605	170400	63451505	3575	3575	3575	3575	0
232	20230605	170300	63451505	3575	3575	3575	3575	0
233	20230605	170200	63451505	3575	3575	3575	3575	0
234	20230605	170100	63451505	3575	3575	3575	3575	0
235	20230605	170000	63451505	3575	3575	3575	3575	0
236	20230605	165900	63451505	3575	3575	3575	3575	0
237	20230605	165800	63451505	3575	3575	3575	3575	0
238	20230605	165700	63451505	3575	3575	3575	3575	0
239	20230605	165600	63451505	3575	3575	3575	3575	0
240	20230605	165500	63451505	3575	3575	3575	3575	0
241	20230605	165400	63451505	3575	3575	3575	3575	0
242	20230605	165300	63451505	3575	3575	3575	3575	24
243	20230605	165200	63451505	3575	3575	3575	3575	0
244	20230605	165100	63451505	3575	3575	3575	3575	0
245	20230605	165000	63451505	3575	3575	3575	3575	0
246	20230605	164900	63451505	3575	3575	3575	3575	0
247	20230605	164800	63451505	3575	3575	3575	3575	0
248	20230605	164700	63451505	3575	3575	3575	3575	0
249	20230605	164600	63451505	3575	3575	3575	3575	0
250	20230605	164500	63451505	3575	3575	3575	3575	0
251	20230605	164400	63451505	3575	3575	3575	3575	0
252	20230605	164300	63451505	3575	3575	3575	3575	0
253	20230605	164200	63451505	3575	3575	3575	3575	0
254	20230605	164100	63451505	3575	3575	3575	3575	0
255	20230605	164000	63451505	3575	3575	3575	3575	0
256	20230605	163900	63451505	3575	3575	3575	3575	0
257	20230605	163800	63451505	3575	3575	3575	3575	0
258	20230605	163700	63451505	3575	3575	3575	3575	0
259	20230605	163600	63451505	3575	3575	3575	3575	0
260	20230605	163500	63451505	3575	3575	3575	3575	0
261	20230605	163400	63451505	3575	3575	3575	3575	0
262	20230605	163300	63451505	3575	3575	3575	3575	0
263	20230605	163200	63451505	3575	3575	3575	3575	0
264	20230605	163100	63451505	3575	3575	3575	3575	0
265	20230605	163000	63451505	3575	3575	3575	3575	0
266	20230605	162900	63451505	3575	3575	3575	3575	0
267	20230605	162800	63451505	3575	3575	3575	3575	0
268	20230605	162700	63451505	3575	3575	3575	3575	0
269	20230605	162600	63451505	3575	3575	3575	3575	0
270	20230605	162500	63451505	3575	3575	3575	3575	0
271	20230605	162400	63451505	3575	3575	3575	3575	0
272	20230605	162300	63451505	3575	3575	3575	3575	24
273	20230605	162200	63451505	3575	3575	3575	3575	0
274	20230605	162100	63451505	3575	3575	3575	3575	0
275	20230605	162000	63451505	3575	3575	3575	3575	0
276	20230605	161900	63451505	3575	3575	3575	3575	0
277	20230605	161800	63451505	3575	3575	3575	3575	0
278	20230605	161700	63451505	3575	3575	3575	3575	0
279	20230605	161600	63451505	3575	3575	3575	3575	0
280	20230605	161500	63451505	3575	3575	3575	3575	0
281	20230605	161400	63451505	3575	3575	3575	3575	0
282	20230605	161300	63451505	3575	3575	3575	3575	0
283	20230605	161200	63451505	3575	3575	3575	3575	0
284	20230605	161100	63451505	3575	3575	3575	3575	0
285	20230605	161000	63451505	3575	3575	3575	3575	0
286	20230605	160900	63451505	3575	3575	3575	3575	0
287	20230605	160800	63451505	3575	3575	3575	3575	0
288	20230605	160700	63451505	3575	3575	3575	3575	0
289	20230605	160600	63451505	3575	3575	3575	3575	0
290	20230605	160500	63451505	3575	3575	3575	3575	0
291	20230605	160400	63451505	3575	3575	3575	3575	0
292	20230605	160300	63451505	3575	3575	3575	3575	0
293	20230605	160200	63451505	3575	3575	3575	3575	0
294	20230605	160100	63451505	3575	3575	3575	3575	0
295	20230605	160000	63451505	3575	3575	3575	3575	0
296	20230605	155900	63451505	3575	3575	3575	3575	0
297	20230605	155800	63451505	3575	3575	3575	3575	0
298	20230605	155700	63451505	3575	3575	3575	3575	0
299	20230605	155600	63451505	3575	3575	3575	3575	0
300	20230605	155500	63451505	3575	3575	3575	3575	0
301	20230605	155400	63451505	3575	3575	3575	3575	0
302	20230605	155300	63451505	3575	3575	3575	3575	24
303	20230605	155200	63451505	3575	3575	3575	3575	0
304	20230605	155100	63451505	3575	3575	3575	3575	0
305	20230605	155000	63451505	3575	3575	3575	3575	0
306	20230605	154900	63451505	3575	3575	3575	3575	0
307	20230605	154800	63451505	3575	3575	3575	3575	0
308	20230605	154700	63451505	3575	3575	3575	3575	0
309	20230605	154600	63451505	3575	3575	3575	3575	0
310	20230605	154500	63451505	3575	3575	3575	3575	0
311	20230605	154400	63451505	3575	3575	3575	3575	0
312	20230605	154300	63451505	3575	3575	3575	3575	0
313	20230605	154200	63451505	3575	3575	3575	3575	0
314	20230605	154100	63451505	3575	3575	3575	3575	0
315	20230605	154000	63451505	3575	3575	3575	3575	0
316	20230605	153900	63451505	3575	3575	3575	3575	0
317	20230605	153800	63451505	3575	3575	3575	3575	0
318	20230605	153700	63451505	3575	3575	3575	3575	0
319	20230605	153600	63451505	3575	3575	3575	3575	0
320	20230605	153500	63451505	3575	3575	3575	3575	0
321	20230605	153400	63451505	3575	3575	3575	3575	0
322	20230605	153300	63451505	3575	3575	3575	3575	0
323	20230605	153200	63451505	3575	3575	3575	3575	0
324	20230605	153100	63451505	3575	3575	3575	3575	0
325	20230605	153000	63451505	3575	3575	3575	3575	24
326	20230605	152900	63365705	3575	3575	3575	3575	0
327	20230605	152800	63365705	3575	3575	3575	3575	0
328	20230605	152700	63365705	3575	3575	3575	3575	0
329	20230605	152600	63365705	3575	3575	3575	3575	0
330	20230605	152500	63365705	3575	3575	3575	3575	0
331	20230605	152400	63365705	3575	3575	3575	3575	0
332	20230605	152300	63365705	3575	3575	3575	3575	0
333	20230605	152200	63365705	3575	3575	3575	3575	0
334	20230605	152100	63365705	3575	3575	3575	3575	0
335	20230605	152000	63365705	3575	3575	3575	3575	0
336	20230605	151900	63365705	3575	3575	3575	3575	0
337	20230605	151800	63365705	3575	3575	3575	3575	5
338	20230605	151700	63347830	3575	3570	3575	3570	34
339	20230605	151600	63226325	3575	3575	3575	3575	0
340	20230605	151500	63226325	3575	3575	3575	3575	24
341	20230605	151400	63140525	3575	3575	3575	3575	0
342	20230605	151300	63140525	3575	3575	3575	3575	26
343	20230605	151200	63047575	3575	3575	3575	3575	0
344	20230605	151100	63047575	3575	3575	3575	3575	27
345	20230605	151000	62951050	3575	3575	3575	3575	1
346	20230605	150900	62947475	3575	3575	3575	3575	28
347	20230605	150800	62847375	3575	3575	3575	3575	0
348	20230605	150700	62847375	3575	3575	3575	3575	0
349	20230605	150600	62847375	3575	3575	3575	3575	23
350	20230605	150500	62765150	3575	3575	3575	3575	0
351	20230605	150400	62765150	3575	3575	3575	3575	24
352	20230605	150300	62679350	3575	3575	3575	3575	0
353	20230605	150200	62679350	3575	3575	3575	3575	24
354	20230605	150100	62593550	3575	3575	3575	3575	0
355	20230605	150000	62593550	3575	3575	3575	3575	51
356	20230605	145900	62411225	3575	3575	3575	3575	0
357	20230605	145800	62411225	3575	3575	3575	3575	0
358	20230605	145700	62411225	3575	3575	3575	3575	28
359	20230605	145600	62311125	3575	3575	3575	3575	0
360	20230605	145500	62311125	3575	3575	3575	3575	25
361	20230605	145400	62221750	3575	3575	3575	3575	3
362	20230605	145300	62211025	3575	3575	3575	3575	23
363	20230605	145200	62128800	3575	3575	3575	3575	0
364	20230605	145100	62128800	3575	3575	3575	3575	25
365	20230605	145000	62039425	3575	3575	3575	3575	0
366	20230605	144900	62039425	3575	3575	3575	3575	24
367	20230605	144800	61953625	3575	3575	3575	3575	46
368	20230605	144700	61789175	3575	3575	3575	3575	9
369	20230605	144600	61757000	3575	3575	3575	3575	25
370	20230605	144500	61667625	3575	3575	3575	3575	0
371	20230605	144400	61667625	3575	3575	3575	3575	24
372	20230605	144300	61581825	3575	3575	3575	3575	0
373	20230605	144200	61581825	3575	3575	3575	3575	26
374	20230605	144100	61488875	3575	3575	3575	3575	0
375	20230605	144000	61488875	3575	3575	3575	3575	23
376	20230605	143900	61406650	3575	3575	3575	3575	0
377	20230605	143800	61406650	3575	3575	3575	3575	5
378	20230605	143700	61388775	3575	3575	3575	3575	25
379	20230605	143600	61299400	3575	3575	3575	3575	198
380	20230605	143500	60591550	3575	3575	3575	3575	23
381	20230605	143400	60509325	3575	3575	3575	3575	0
382	20230605	143300	60509325	3575	3575	3575	3575	27
383	20230605	143200	60412800	3575	3575	3575	3575	0
384	20230605	143100	60412800	3575	3575	3575	3575	22
385	20230605	143000	60334150	3575	3575	3575	3575	0
386	20230605	142900	60334150	3575	3575	3575	3575	0
387	20230605	142800	60334150	3575	3575	3575	3575	26
388	20230605	142700	60241200	3575	3575	3575	3575	0
389	20230605	142600	60241200	3575	3575	3575	3575	22
390	20230605	142500	60162550	3575	3575	3575	3575	0
391	20230605	142400	60162550	3575	3575	3575	3575	26
392	20230605	142300	60069600	3575	3575	3575	3575	5
393	20230605	142200	60051725	3575	3575	3575	3575	23
394	20230605	142100	59969500	3575	3575	3575	3575	0
395	20230605	142000	59969500	3575	3575	3575	3575	25
396	20230605	141900	59880125	3575	3575	3575	3575	0
397	20230605	141800	59880125	3575	3575	3575	3575	0
398	20230605	141700	59880125	3575	3575	3575	3575	23
399	20230605	141600	59797900	3575	3575	3575	3575	5
400	20230605	141500	59780025	3575	3575	3575	3575	125
401	20230605	141400	59333150	3575	3575	3575	3575	0
402	20230605	141300	59333150	3575	3575	3575	3575	24
403	20230605	141200	59247350	3575	3575	3575	3575	0
404	20230605	141100	59247350	3575	3575	3575	3575	25
405	20230605	141000	59157975	3575	3575	3575	3575	0
406	20230605	140900	59157975	3575	3575	3575	3575	5
407	20230605	140800	59140100	3575	3575	3575	3575	23
408	20230605	140700	59057875	3575	3575	3575	3575	0
409	20230605	140600	59057875	3575	3575	3575	3575	24
410	20230605	140500	58972075	3575	3575	3575	3575	0
411	20230605	140400	58972075	3575	3575	3575	3575	25
412	20230605	140300	58882700	3565	3565	3565	3565	0
413	20230605	140200	58882700	3565	3565	3565	3565	0
414	20230605	140100	58882700	3565	3565	3565	3565	0
415	20230605	140000	58882700	3565	3570	3570	3565	24
416	20230605	135900	58797135	3575	3575	3575	3575	23
417	20230605	135800	58714910	3565	3570	3570	3565	24
418	20230605	135700	58629245	3570	3570	3570	3570	3
419	20230605	135600	58618535	3565	3565	3565	3565	24
420	20230605	135500	58532975	3570	3570	3570	3570	25
421	20230605	135400	58443725	3565	3565	3565	3565	24
422	20230605	135300	58358165	3570	3570	3570	3570	25
423	20230605	135200	58268915	3565	3565	3565	3565	24
424	20230605	135100	58183355	3570	3570	3570	3570	23
425	20230605	135000	58101245	3565	3565	3565	3565	23
426	20230605	134900	58019250	3565	3565	3565	3565	4
427	20230605	134800	58004990	3565	3570	3570	3565	105
428	20230605	134700	57630240	3570	3565	3570	3565	60
429	20230605	134600	57416055	3570	3565	3570	3565	154
430	20230605	134500	56866925	3565	3565	3565	3565	4
431	20230605	134400	56852665	3565	3570	3570	3565	300
432	20230605	134300	55783035	3565	3570	3570	3565	54
433	20230605	134200	55590275	3565	3570	3570	3565	42
434	20230605	134100	55440435	3565	3565	3565	3565	23
435	20230605	134000	55358440	3570	3570	3570	3570	0
436	20230605	133900	55358440	3570	3565	3570	3565	50
437	20230605	133800	55180060	3570	3570	3570	3570	1
438	20230605	133700	55176490	3570	3565	3570	3565	26
439	20230605	133600	55083685	3565	3565	3565	3565	20
440	20230605	133500	55012385	3565	3565	3570	3565	48
441	20230605	133400	54841140	3570	3570	3570	3570	0
442	20230605	133300	54841140	3570	3565	3570	3565	29
443	20230605	133200	54737630	3565	3565	3565	3565	20
444	20230605	133100	54666330	3565	3565	3565	3565	4
445	20230605	133000	54652070	3570	3565	3570	3565	46
446	20230605	132900	54487950	3565	3565	3565	3565	24
447	20230605	132800	54402390	3570	3570	3570	3570	23
448	20230605	132700	54320280	3565	3565	3565	3565	173
449	20230605	132600	53703535	3570	3565	3570	3565	28
450	20230605	132500	53603590	3570	3570	3570	3570	23
451	20230605	132400	53521480	3565	3565	3565	3565	22
452	20230605	132300	53443050	3570	3570	3570	3570	1
453	20230605	132200	53439480	3575	3575	3575	3575	24
454	20230605	132100	53353680	3570	3570	3570	3570	24
455	20230605	132000	53268000	3565	3565	3565	3565	0
456	20230605	131900	53268000	3565	3570	3570	3565	24
457	20230605	131800	53182425	3570	3570	3570	3570	0
458	20230605	131700	53182425	3570	3570	3570	3570	23
459	20230605	131600	53100315	3570	3570	3570	3570	0
460	20230605	131500	53100315	3570	3570	3570	3570	24
461	20230605	131400	53014635	3570	3570	3570	3570	4
462	20230605	131300	53000355	3570	3570	3570	3570	20
463	20230605	131200	52928955	3565	3565	3565	3565	12
464	20230605	131100	52886175	3570	3570	3570	3570	11
465	20230605	131000	52846905	3575	3570	3575	3570	47
466	20230605	130900	52679000	3575	3575	3575	3575	0
467	20230605	130800	52679000	3575	3570	3575	3570	49
468	20230605	130700	52503940	3575	3575	3575	3575	0
469	20230605	130600	52503940	3575	3570	3575	3570	116
470	20230605	130500	52089260	3570	3570	3570	3570	20
471	20230605	130400	52017860	3570	3575	3575	3570	28
472	20230605	130300	51917780	3570	3570	3570	3570	24
473	20230605	130200	51832100	3575	3575	3575	3575	0
474	20230605	130100	51832100	3575	3570	3575	3570	45
475	20230605	130000	51671325	3570	3570	3570	3570	24
476	20230605	125900	51585645	3575	3575	3575	3575	25
477	20230605	125800	51496270	3570	3570	3570	3570	24
478	20230605	125700	51410590	3575	3575	3575	3575	23
479	20230605	125600	51328365	3570	3570	3570	3570	23
480	20230605	125500	51246255	3575	3575	3575	3575	25
481	20230605	125400	51156880	3570	3570	3570	3570	23
482	20230605	125300	51074770	3570	3570	3570	3570	0
483	20230605	125200	51074770	3570	3570	3570	3570	24
484	20230605	125100	50989090	3570	3570	3570	3570	4
485	20230605	125000	50974810	3565	3570	3570	3565	20
486	20230605	124900	50903495	3570	3570	3570	3570	4
487	20230605	124800	50889215	3570	3570	3570	3570	20
488	20230605	124700	50817815	3570	3570	3570	3570	3
489	20230605	124600	50807105	3570	3570	3570	3570	20
490	20230605	124500	50735705	3570	3570	3570	3570	3
491	20230605	124400	50724995	3570	3575	3575	3570	43
492	20230605	124300	50571370	3570	3570	3570	3570	3
493	20230605	124200	50560660	3570	3570	3570	3570	20
494	20230605	124100	50489260	3565	3570	3570	3565	24
495	20230605	124000	50403605	3575	3575	3575	3575	0
496	20230605	123900	50403605	3575	3570	3575	3570	26
497	20230605	123800	50310675	3570	3570	3570	3570	20
498	20230605	123700	50239275	3570	3565	3570	3565	24
499	20230605	123600	50153695	3565	3570	3570	3565	4
500	20230605	123500	50139420	3575	3570	3575	3570	619
501	20230605	123400	47926590	3570	3570	3570	3570	1
502	20230605	123300	47923020	3570	3570	3570	3570	3
503	20230605	123200	47912310	3570	3570	3570	3570	24
504	20230605	123100	47826630	3575	3570	3575	3570	21
505	20230605	123000	47751655	3575	3570	3575	3570	26
506	20230605	122900	47658720	3575	3575	3575	3575	1
507	20230605	122800	47655145	3570	3565	3570	3565	24
508	20230605	122700	47569485	3565	3565	3565	3565	20
509	20230605	122600	47498185	3570	3575	3575	3570	27
510	20230605	122500	47401675	3570	3570	3570	3570	20
511	20230605	122400	47330275	3570	3570	3570	3570	4
512	20230605	122300	47315995	3565	3570	3570	3565	23
513	20230605	122200	47233905	3575	3575	3575	3575	0
514	20230605	122100	47233905	3575	3570	3575	3570	46
515	20230605	122000	47069575	3575	3575	3575	3575	0
516	20230605	121900	47069575	3575	3570	3575	3570	49
517	20230605	121800	46894515	3575	3575	3575	3575	6
518	20230605	121700	46873065	3575	3570	3575	3570	42
519	20230605	121600	46723015	3570	3570	3570	3570	4
520	20230605	121500	46708735	3570	3575	3575	3570	45
521	20230605	121400	46547960	3570	3570	3570	3570	3
522	20230605	121300	46537250	3570	3570	3570	3570	24
523	20230605	121200	46451570	3575	3570	3575	3570	44
524	20230605	121100	46294370	3570	3570	3570	3570	4
525	20230605	121000	46280090	3575	3570	3575	3570	45
526	20230605	120900	46119315	3570	3570	3570	3570	4
527	20230605	120800	46105035	3575	3575	3575	3575	23
528	20230605	120700	46022810	3570	3570	3570	3570	23
529	20230605	120600	45940700	3570	3575	3575	3570	45
530	20230605	120500	45779925	3570	3570	3570	3570	4
531	20230605	120400	45765645	3575	3575	3575	3575	24
532	20230605	120300	45679845	3570	3570	3570	3570	24
533	20230605	120200	45594165	3570	3570	3570	3570	20
534	20230605	120100	45522765	3575	3570	3575	3570	29
535	20230605	120000	45419105	3570	3570	3570	3570	23
536	20230605	115900	45336995	3575	3575	3575	3575	22
537	20230605	115800	45258345	3570	3570	3570	3570	24
538	20230605	115700	45172665	3575	3575	3575	3575	27
539	20230605	115600	45076140	3570	3570	3570	3570	24
540	20230605	115500	44990460	3575	3575	3575	3575	22
541	20230605	115400	44911810	3570	3570	3570	3570	23
542	20230605	115300	44829700	3575	3575	3575	3575	0
543	20230605	115200	44829700	3575	3570	3575	3570	48
544	20230605	115100	44658215	3570	3570	3570	3570	0
545	20230605	115000	44658215	3570	3575	3575	3570	47
546	20230605	114900	44490310	3575	3575	3575	3575	0
547	20230605	114800	44490310	3575	3570	3575	3570	48
548	20230605	114700	44318825	3570	3570	3570	3570	0
549	20230605	114600	44318825	3570	3575	3575	3570	47
550	20230605	114500	44150915	3570	3570	3570	3570	4
551	20230605	114400	44136635	3570	3570	3570	3570	20
552	20230605	114300	44065235	3575	3570	3575	3570	48
553	20230605	114200	43893750	3575	3575	3575	3575	1
554	20230605	114100	43890175	3575	3570	3575	3570	47
555	20230605	114000	43722270	3575	3575	3575	3575	0
556	20230605	113900	43722270	3575	3570	3575	3570	28
557	20230605	113800	43622190	3575	3570	3575	3570	1019
558	20230605	113700	39984210	3575	3575	3575	3575	30
559	20230605	113600	39876960	3570	3570	3570	3570	24
560	20230605	113500	39791280	3570	3575	3575	3570	48
561	20230605	113400	39619795	3575	3575	3575	3575	9
562	20230605	113300	39587620	3570	3570	3570	3570	23
563	20230605	113200	39505510	3575	3575	3575	3575	23
564	20230605	113100	39423285	3570	3570	3570	3570	24
565	20230605	113000	39337605	3575	3575	3575	3575	24
566	20230605	112900	39251805	3570	3570	3570	3570	24
567	20230605	112800	39166125	3575	3575	3575	3575	25
568	20230605	112700	39076750	3570	3570	3570	3570	24
569	20230605	112600	38991070	3575	3570	3575	3570	30
570	20230605	112500	38883840	3570	3570	3570	3570	20
571	20230605	112400	38812440	3575	3570	3575	3570	504
572	20230605	112300	37010660	3575	3570	3575	3570	52
573	20230605	112200	36824860	3570	3570	3570	3570	4
574	20230605	112100	36810580	3575	3570	3575	3570	44
575	20230605	112000	36653380	3570	3565	3570	3565	1528
576	20230605	111900	31198435	3570	3565	3570	3565	45
577	20230605	111800	31037885	3565	3565	3565	3565	0
578	20230605	111700	31037885	3565	3570	3570	3565	49
579	20230605	111600	30863075	3565	3565	3565	3565	3
580	20230605	111500	30852380	3565	3565	3565	3565	20
581	20230605	111400	30781080	3570	3565	3570	3565	46
582	20230605	111300	30616975	3570	3570	3570	3570	20
583	20230605	111200	30545575	3570	3570	3570	3565	58
584	20230605	111100	30338635	3570	3570	3570	3570	500
585	20230605	111000	28553635	3570	3565	3570	3565	29
586	20230605	110900	28450125	3565	3565	3565	3565	20
587	20230605	110800	28378825	3565	3570	3570	3565	31
588	20230605	110700	28268170	3565	3565	3565	3565	23
589	20230605	110600	28186175	3570	3570	3570	3570	23
590	20230605	110500	28104065	3565	3565	3565	3565	20
591	20230605	110400	28032765	3565	3565	3565	3565	23
592	20230605	110300	27950770	3570	3570	3570	3570	24
593	20230605	110200	27865090	3565	3565	3565	3565	24
594	20230605	110100	27779530	3570	3570	3570	3570	30
595	20230605	110000	27672430	3565	3565	3565	3565	23
596	20230605	105900	27590435	3570	3570	3570	3570	26
597	20230605	105800	27497615	3565	3565	3565	3565	24
598	20230605	105700	27412055	3570	3565	3570	3565	26
599	20230605	105600	27319255	3565	3565	3565	3565	20
600	20230605	105500	27247955	3565	3565	3565	3565	4
601	20230605	105400	27233695	3570	3565	3570	3565	44
602	20230605	105300	27076715	3565	3565	3565	3565	4
603	20230605	105200	27062455	3570	3565	3570	3565	56
604	20230605	105100	26862635	3565	3565	3565	3565	1503
605	20230605	105000	21504440	3570	3565	3570	3565	47
606	20230605	104900	21336750	3565	3565	3565	3565	40
607	20230605	104800	21194150	3565	3570	3570	3565	43
608	20230605	104700	21040740	3565	3565	3565	3565	80
609	20230605	104600	20755540	3570	3570	3570	3570	0
610	20230605	104500	20755540	3570	3565	3570	3565	64
611	20230605	104400	20527260	3565	3565	3565	3565	40
612	20230605	104300	20384660	3570	3570	3570	3570	25
613	20230605	104200	20295410	3565	3565	3565	3565	80
614	20230605	104100	20010210	3570	3570	3570	3570	28
615	20230605	104000	19910250	3565	3565	3565	3565	40
616	20230605	103900	19767650	3565	3570	3570	3565	63
617	20230605	103800	19542940	3565	3565	3565	3565	40
618	20230605	103700	19400340	3570	3570	3570	3570	25
619	20230605	103600	19311090	3565	3565	3565	3565	80
620	20230605	103500	19025890	3570	3570	3570	3570	0
621	20230605	103400	19025890	3570	3565	3570	3565	64
622	20230605	103300	18797610	3565	3565	3565	3565	40
623	20230605	103200	18655010	3570	3565	3570	3565	65
624	20230605	103100	18423160	3565	3565	3565	3565	40
625	20230605	103000	18280560	3570	3570	3570	3570	23
626	20230605	102900	18198450	3565	3565	3565	3565	40
627	20230605	102800	18055850	3565	3570	3570	3565	64
628	20230605	102700	17827570	3565	3565	3565	3565	40
629	20230605	102600	17684970	3565	3565	3565	3565	40
630	20230605	102500	17542370	3570	3565	3570	3565	64
631	20230605	102400	17314090	3570	3570	3570	3570	0
632	20230605	102300	17314090	3570	3565	3570	3565	66
633	20230605	102200	17078670	3565	3565	3565	3565	40
634	20230605	102100	16936070	3565	3565	3570	3565	65
635	20230605	102000	16704230	3565	3565	3565	3565	40
636	20230605	101900	16561630	3570	3570	3570	3570	24
637	20230605	101800	16475950	3565	3565	3565	3565	640
638	20230605	101700	14194350	3565	3565	3565	3565	40
639	20230605	101600	14051750	3570	3565	3570	3565	64
640	20230605	101500	13823470	3565	3570	3570	3565	41
641	20230605	101400	13677300	3570	3570	3570	3570	26
642	20230605	101300	13584480	3565	3565	3565	3565	80
643	20230605	101200	13299280	3570	3570	3570	3570	23
644	20230605	101100	13217170	3565	3570	3570	3565	115
645	20230605	101000	12806820	3570	3565	3570	3565	65
646	20230605	100900	12574970	3565	3565	3565	3565	40
647	20230605	100800	12432370	3570	3570	3570	3570	43
648	20230605	100700	12278860	3565	3565	3565	3565	40
649	20230605	100600	12136260	3565	3570	3570	3565	124
650	20230605	100500	11693780	3570	3565	3570	3565	66
651	20230605	100400	11458360	3565	3570	3570	3565	209
652	20230605	100300	10712430	3570	3570	3570	3570	23
653	20230605	100200	10630320	3565	3565	3565	3565	80
654	20230605	100100	10345120	3570	3565	3570	3565	176
655	20230605	100000	9717550	3570	3565	3570	3565	63
656	20230605	095900	9492840	3565	3570	3570	3565	62
657	20230605	095800	9271700	3565	3565	3565	3565	0
658	20230605	095700	9271700	3565	3565	3565	3565	80
659	20230605	095600	8986500	3570	3565	3570	3565	71
660	20230605	095500	8733230	3570	3570	3570	3570	0
661	20230605	095400	8733230	3570	3565	3570	3565	62
662	20230605	095300	8512090	3565	3565	3565	3565	40
663	20230605	095200	8369490	3570	3570	3570	3570	24
664	20230605	095100	8283810	3565	3565	3565	3565	80
665	20230605	095000	7998610	3570	3570	3570	3570	24
666	20230605	094900	7912930	3565	3565	3565	3565	40
667	20230605	094800	7770330	3565	3565	3565	3565	40
668	20230605	094700	7627730	3570	3565	3570	3565	66
669	20230605	094600	7392310	3565	3565	3565	3565	40
670	20230605	094500	7249710	3570	3565	3570	3565	63
671	20230605	094400	7025000	3570	3570	3570	3570	0
672	20230605	094300	7025000	3570	3565	3570	3565	67
673	20230605	094200	6786010	3565	3565	3565	3565	40
674	20230605	094100	6643410	3570	3570	3570	3570	22
675	20230605	094000	6564870	3565	3565	3565	3565	80
676	20230605	093900	6279670	3570	3570	3570	3570	57
677	20230605	093800	6076180	3565	3565	3565	3565	40
678	20230605	093700	5933580	3565	3565	3565	3565	40
679	20230605	093600	5790980	3570	3565	3570	3565	64
680	20230605	093500	5562700	3565	3565	3565	3565	40
681	20230605	093400	5420100	3570	3570	3570	3570	25
682	20230605	093300	5330850	3565	3565	3565	3565	40
683	20230605	093200	5188250	3565	3570	3570	3565	65
684	20230605	093100	4956405	3565	3565	3565	3565	40
685	20230605	093000	4813805	3570	3565	3570	3565	66
686	20230605	092900	4578385	3565	3565	3565	3565	0
687	20230605	092800	4578385	3565	3570	3570	3565	40
688	20230605	092700	4435670	3565	3565	3565	3565	40
689	20230605	092600	4293070	3565	3565	3565	3565	40
690	20230605	092500	4150470	3565	3570	3570	3565	40
691	20230605	092400	4007745	3570	3570	3570	3570	100
692	20230605	092300	3650745	3570	3570	3570	3570	41
693	20230605	092200	3504375	3565	3565	3565	3565	138
694	20230605	092100	3012405	3565	3570	3570	3565	80
695	20230605	092000	2727075	3575	3575	3575	3575	8
696	20230605	091900	2698475	3565	3570	3570	3565	40
697	20230605	091800	2555760	3565	3565	3565	3565	40
698	20230605	091700	2413160	3565	3565	3565	3565	0
699	20230605	091600	2413160	3565	3570	3570	3565	40
700	20230605	091500	2270440	3565	3565	3565	3565	40
701	20230605	091400	2127840	3560	3565	3565	3560	80
702	20230605	091300	1842895	3560	3560	3560	3560	40
703	20230605	091200	1700495	3575	3575	3575	3575	24
704	20230605	091100	1614695	3575	3575	3575	3575	1
705	20230605	091000	1611120	3560	3560	3560	3560	64
706	20230605	090900	1383280	3565	3570	3570	3565	56
707	20230605	090800	1183615	3575	3575	3575	3575	0
708	20230605	090700	1183615	3575	3565	3575	3565	42
709	20230605	090600	1033865	3565	3565	3565	3565	69
710	20230605	090500	787880	3565	3565	3565	3565	20
711	20230605	090400	716580	3565	3570	3570	3565	40
712	20230605	090300	573965	3565	3565	3565	3565	40
713	20230605	090200	431365	3565	3565	3565	3565	40
714	20230605	090100	288765	3565	3565	3565	3565	40
715	20230605	090000	146165	3565	3565	3565	3565	41