KissMeData/119860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210500	855157930	13630	13630	13630	13630	1500
3	20230605	210400	855157930	13630	13630	13630	13630	0
4	20230605	210300	855157930	13630	13630	13630	13630	0
5	20230605	210200	855157930	13630	13630	13630	13630	0
6	20230605	210100	855157930	13630	13630	13630	13630	0
7	20230605	210000	855157930	13630	13630	13630	13630	0
8	20230605	205900	855157930	13630	13630	13630	13630	0
9	20230605	205800	855157930	13630	13630	13630	13630	0
10	20230605	205700	855157930	13630	13630	13630	13630	0
11	20230605	205600	855157930	13630	13630	13630	13630	0
12	20230605	205500	855157930	13630	13630	13630	13630	0
13	20230605	205400	855157930	13630	13630	13630	13630	0
14	20230605	205300	855157930	13630	13630	13630	13630	0
15	20230605	205200	855157930	13630	13630	13630	13630	0
16	20230605	205100	855157930	13630	13630	13630	13630	0
17	20230605	205000	855157930	13630	13630	13630	13630	0
18	20230605	204900	855157930	13630	13630	13630	13630	0
19	20230605	204800	855157930	13630	13630	13630	13630	0
20	20230605	204700	855157930	13630	13630	13630	13630	0
21	20230605	204600	855157930	13630	13630	13630	13630	0
22	20230605	204500	855157930	13630	13630	13630	13630	0
23	20230605	204400	855157930	13630	13630	13630	13630	0
24	20230605	204300	855157930	13630	13630	13630	13630	0
25	20230605	204200	855157930	13630	13630	13630	13630	0
26	20230605	204100	855157930	13630	13630	13630	13630	0
27	20230605	204000	855157930	13630	13630	13630	13630	0
28	20230605	203900	855157930	13630	13630	13630	13630	0
29	20230605	203800	855157930	13630	13630	13630	13630	0
30	20230605	203700	855157930	13630	13630	13630	13630	0
31	20230605	203600	855157930	13630	13630	13630	13630	0
32	20230605	203500	855157930	13630	13630	13630	13630	1500
33	20230605	203400	855157930	13630	13630	13630	13630	0
34	20230605	203300	855157930	13630	13630	13630	13630	0
35	20230605	203200	855157930	13630	13630	13630	13630	0
36	20230605	203100	855157930	13630	13630	13630	13630	0
37	20230605	203000	855157930	13630	13630	13630	13630	0
38	20230605	202900	855157930	13630	13630	13630	13630	0
39	20230605	202800	855157930	13630	13630	13630	13630	0
40	20230605	202700	855157930	13630	13630	13630	13630	0
41	20230605	202600	855157930	13630	13630	13630	13630	0
42	20230605	202500	855157930	13630	13630	13630	13630	0
43	20230605	202400	855157930	13630	13630	13630	13630	0
44	20230605	202300	855157930	13630	13630	13630	13630	0
45	20230605	202200	855157930	13630	13630	13630	13630	0
46	20230605	202100	855157930	13630	13630	13630	13630	0
47	20230605	202000	855157930	13630	13630	13630	13630	0
48	20230605	201900	855157930	13630	13630	13630	13630	0
49	20230605	201800	855157930	13630	13630	13630	13630	0
50	20230605	201700	855157930	13630	13630	13630	13630	0
51	20230605	201600	855157930	13630	13630	13630	13630	0
52	20230605	201500	855157930	13630	13630	13630	13630	0
53	20230605	201400	855157930	13630	13630	13630	13630	0
54	20230605	201300	855157930	13630	13630	13630	13630	0
55	20230605	201200	855157930	13630	13630	13630	13630	0
56	20230605	201100	855157930	13630	13630	13630	13630	0
57	20230605	201000	855157930	13630	13630	13630	13630	0
58	20230605	200900	855157930	13630	13630	13630	13630	0
59	20230605	200800	855157930	13630	13630	13630	13630	0
60	20230605	200700	855157930	13630	13630	13630	13630	0
61	20230605	200600	855157930	13630	13630	13630	13630	0
62	20230605	200500	855157930	13630	13630	13630	13630	1500
63	20230605	200400	855157930	13630	13630	13630	13630	0
64	20230605	200300	855157930	13630	13630	13630	13630	0
65	20230605	200200	855157930	13630	13630	13630	13630	0
66	20230605	200100	855157930	13630	13630	13630	13630	0
67	20230605	200000	855157930	13630	13630	13630	13630	0
68	20230605	195900	855157930	13630	13630	13630	13630	0
69	20230605	195800	855157930	13630	13630	13630	13630	0
70	20230605	195700	855157930	13630	13630	13630	13630	0
71	20230605	195600	855157930	13630	13630	13630	13630	0
72	20230605	195500	855157930	13630	13630	13630	13630	0
73	20230605	195400	855157930	13630	13630	13630	13630	0
74	20230605	195300	855157930	13630	13630	13630	13630	0
75	20230605	195200	855157930	13630	13630	13630	13630	0
76	20230605	195100	855157930	13630	13630	13630	13630	0
77	20230605	195000	855157930	13630	13630	13630	13630	0
78	20230605	194900	855157930	13630	13630	13630	13630	0
79	20230605	194800	855157930	13630	13630	13630	13630	0
80	20230605	194700	855157930	13630	13630	13630	13630	0
81	20230605	194600	855157930	13630	13630	13630	13630	0
82	20230605	194500	855157930	13630	13630	13630	13630	0
83	20230605	194400	855157930	13630	13630	13630	13630	0
84	20230605	194300	855157930	13630	13630	13630	13630	0
85	20230605	194200	855157930	13630	13630	13630	13630	0
86	20230605	194100	855157930	13630	13630	13630	13630	0
87	20230605	194000	855157930	13630	13630	13630	13630	0
88	20230605	193900	855157930	13630	13630	13630	13630	0
89	20230605	193800	855157930	13630	13630	13630	13630	0
90	20230605	193700	855157930	13630	13630	13630	13630	0
91	20230605	193600	855157930	13630	13630	13630	13630	0
92	20230605	193500	855157930	13630	13630	13630	13630	1500
93	20230605	193400	855157930	13630	13630	13630	13630	0
94	20230605	193300	855157930	13630	13630	13630	13630	0
95	20230605	193200	855157930	13630	13630	13630	13630	0
96	20230605	193100	855157930	13630	13630	13630	13630	0
97	20230605	193000	855157930	13630	13630	13630	13630	0
98	20230605	192900	855157930	13630	13630	13630	13630	0
99	20230605	192800	855157930	13630	13630	13630	13630	0
100	20230605	192700	855157930	13630	13630	13630	13630	0
101	20230605	192600	855157930	13630	13630	13630	13630	0
102	20230605	192500	855157930	13630	13630	13630	13630	0
103	20230605	192400	855157930	13630	13630	13630	13630	0
104	20230605	192300	855157930	13630	13630	13630	13630	0
105	20230605	192200	855157930	13630	13630	13630	13630	0
106	20230605	192100	855157930	13630	13630	13630	13630	0
107	20230605	192000	855157930	13630	13630	13630	13630	0
108	20230605	191900	855157930	13630	13630	13630	13630	0
109	20230605	191800	855157930	13630	13630	13630	13630	0
110	20230605	191700	855157930	13630	13630	13630	13630	0
111	20230605	191600	855157930	13630	13630	13630	13630	0
112	20230605	191500	855157930	13630	13630	13630	13630	0
113	20230605	191400	855157930	13630	13630	13630	13630	0
114	20230605	191300	855157930	13630	13630	13630	13630	0
115	20230605	191200	855157930	13630	13630	13630	13630	0
116	20230605	191100	855157930	13630	13630	13630	13630	0
117	20230605	191000	855157930	13630	13630	13630	13630	0
118	20230605	190900	855157930	13630	13630	13630	13630	0
119	20230605	190800	855157930	13630	13630	13630	13630	0
120	20230605	190700	855157930	13630	13630	13630	13630	0
121	20230605	190600	855157930	13630	13630	13630	13630	0
122	20230605	190500	855157930	13630	13630	13630	13630	1500
123	20230605	190400	855157930	13630	13630	13630	13630	0
124	20230605	190300	855157930	13630	13630	13630	13630	0
125	20230605	190200	855157930	13630	13630	13630	13630	0
126	20230605	190100	855157930	13630	13630	13630	13630	0
127	20230605	190000	855157930	13630	13630	13630	13630	0
128	20230605	185900	855157930	13630	13630	13630	13630	0
129	20230605	185800	855157930	13630	13630	13630	13630	0
130	20230605	185700	855157930	13630	13630	13630	13630	0
131	20230605	185600	855157930	13630	13630	13630	13630	0
132	20230605	185500	855157930	13630	13630	13630	13630	0
133	20230605	185400	855157930	13630	13630	13630	13630	0
134	20230605	185300	855157930	13630	13630	13630	13630	0
135	20230605	185200	855157930	13630	13630	13630	13630	0
136	20230605	185100	855157930	13630	13630	13630	13630	0
137	20230605	185000	855157930	13630	13630	13630	13630	0
138	20230605	184900	855157930	13630	13630	13630	13630	0
139	20230605	184800	855157930	13630	13630	13630	13630	0
140	20230605	184700	855157930	13630	13630	13630	13630	0
141	20230605	184600	855157930	13630	13630	13630	13630	0
142	20230605	184500	855157930	13630	13630	13630	13630	0
143	20230605	184400	855157930	13630	13630	13630	13630	0
144	20230605	184300	855157930	13630	13630	13630	13630	0
145	20230605	184200	855157930	13630	13630	13630	13630	0
146	20230605	184100	855157930	13630	13630	13630	13630	0
147	20230605	184000	855157930	13630	13630	13630	13630	0
148	20230605	183900	855157930	13630	13630	13630	13630	0
149	20230605	183800	855157930	13630	13630	13630	13630	0
150	20230605	183700	855157930	13630	13630	13630	13630	0
151	20230605	183600	855157930	13630	13630	13630	13630	0
152	20230605	183500	855157930	13630	13630	13630	13630	1500
153	20230605	183400	855157930	13630	13630	13630	13630	0
154	20230605	183300	855157930	13630	13630	13630	13630	0
155	20230605	183200	855157930	13630	13630	13630	13630	0
156	20230605	183100	855157930	13630	13630	13630	13630	0
157	20230605	183000	855157930	13630	13630	13630	13630	0
158	20230605	182900	855157930	13630	13630	13630	13630	0
159	20230605	182800	855157930	13630	13630	13630	13630	0
160	20230605	182700	855157930	13630	13630	13630	13630	0
161	20230605	182600	855157930	13630	13630	13630	13630	0
162	20230605	182500	855157930	13630	13630	13630	13630	0
163	20230605	182400	855157930	13630	13630	13630	13630	0
164	20230605	182300	855157930	13630	13630	13630	13630	0
165	20230605	182200	855157930	13630	13630	13630	13630	0
166	20230605	182100	855157930	13630	13630	13630	13630	0
167	20230605	182000	855157930	13630	13630	13630	13630	0
168	20230605	181900	855157930	13630	13630	13630	13630	0
169	20230605	181800	855157930	13630	13630	13630	13630	0
170	20230605	181700	855157930	13630	13630	13630	13630	0
171	20230605	181600	855157930	13630	13630	13630	13630	0
172	20230605	181500	855157930	13630	13630	13630	13630	0
173	20230605	181400	855157930	13630	13630	13630	13630	0
174	20230605	181300	855157930	13630	13630	13630	13630	0
175	20230605	181200	855157930	13630	13630	13630	13630	0
176	20230605	181100	855157930	13630	13630	13630	13630	0
177	20230605	181000	855157930	13630	13630	13630	13630	0
178	20230605	180900	855157930	13630	13630	13630	13630	0
179	20230605	180800	855157930	13630	13630	13630	13630	0
180	20230605	180700	855157930	13630	13630	13630	13630	0
181	20230605	180600	855157930	13630	13630	13630	13630	0
182	20230605	180500	855157930	13630	13630	13630	13630	1500
183	20230605	180400	855157930	13630	13630	13630	13630	0
184	20230605	180300	855157930	13630	13630	13630	13630	0
185	20230605	180200	855157930	13630	13630	13630	13630	0
186	20230605	180100	855157930	13630	13630	13630	13630	0
187	20230605	180000	855157930	13630	13630	13630	13630	0
188	20230605	175900	855157930	13630	13630	13630	13630	0
189	20230605	175800	855157930	13630	13630	13630	13630	0
190	20230605	175700	855157930	13630	13630	13630	13630	0
191	20230605	175600	855157930	13630	13630	13630	13630	0
192	20230605	175500	855157930	13630	13630	13630	13630	0
193	20230605	175400	855157930	13630	13630	13630	13630	0
194	20230605	175300	855157930	13630	13630	13630	13630	0
195	20230605	175200	855157930	13630	13630	13630	13630	0
196	20230605	175100	855157930	13630	13630	13630	13630	0
197	20230605	175000	855157930	13630	13630	13630	13630	0
198	20230605	174900	855157930	13630	13630	13630	13630	0
199	20230605	174800	855157930	13630	13630	13630	13630	0
200	20230605	174700	855157930	13630	13630	13630	13630	0
201	20230605	174600	855157930	13630	13630	13630	13630	0
202	20230605	174500	855157930	13630	13630	13630	13630	0
203	20230605	174400	855157930	13630	13630	13630	13630	0
204	20230605	174300	855157930	13630	13630	13630	13630	0
205	20230605	174200	855157930	13630	13630	13630	13630	0
206	20230605	174100	855157930	13630	13630	13630	13630	0
207	20230605	174000	855157930	13630	13630	13630	13630	0
208	20230605	173900	855157930	13630	13630	13630	13630	0
209	20230605	173800	855157930	13630	13630	13630	13630	0
210	20230605	173700	855157930	13630	13630	13630	13630	0
211	20230605	173600	855157930	13630	13630	13630	13630	0
212	20230605	173500	855157930	13630	13630	13630	13630	1500
213	20230605	173400	855157930	13630	13630	13630	13630	0
214	20230605	173300	855157930	13630	13630	13630	13630	0
215	20230605	173200	855157930	13630	13630	13630	13630	0
216	20230605	173100	855157930	13630	13630	13630	13630	0
217	20230605	173000	855157930	13630	13630	13630	13630	0
218	20230605	172900	855157930	13630	13630	13630	13630	0
219	20230605	172800	855157930	13630	13630	13630	13630	0
220	20230605	172700	855157930	13630	13630	13630	13630	0
221	20230605	172600	855157930	13630	13630	13630	13630	0
222	20230605	172500	855157930	13630	13630	13630	13630	0
223	20230605	172400	855157930	13630	13630	13630	13630	0
224	20230605	172300	855157930	13630	13630	13630	13630	0
225	20230605	172200	855157930	13630	13630	13630	13630	0
226	20230605	172100	855157930	13630	13630	13630	13630	0
227	20230605	172000	855157930	13630	13630	13630	13630	0
228	20230605	171900	855157930	13630	13630	13630	13630	0
229	20230605	171800	855157930	13630	13630	13630	13630	0
230	20230605	171700	855157930	13630	13630	13630	13630	0
231	20230605	171600	855157930	13630	13630	13630	13630	0
232	20230605	171500	855157930	13630	13630	13630	13630	0
233	20230605	171400	855157930	13630	13630	13630	13630	0
234	20230605	171300	855157930	13630	13630	13630	13630	0
235	20230605	171200	855157930	13630	13630	13630	13630	0
236	20230605	171100	855157930	13630	13630	13630	13630	0
237	20230605	171000	855157930	13630	13630	13630	13630	0
238	20230605	170900	855157930	13630	13630	13630	13630	0
239	20230605	170800	855157930	13630	13630	13630	13630	0
240	20230605	170700	855157930	13630	13630	13630	13630	0
241	20230605	170600	855157930	13630	13630	13630	13630	0
242	20230605	170500	855157930	13630	13630	13630	13630	1500
243	20230605	170400	855157930	13630	13630	13630	13630	0
244	20230605	170300	855157930	13630	13630	13630	13630	0
245	20230605	170200	855157930	13630	13630	13630	13630	0
246	20230605	170100	855157930	13630	13630	13630	13630	0
247	20230605	170000	855157930	13630	13630	13630	13630	0
248	20230605	165900	855157930	13630	13630	13630	13630	0
249	20230605	165800	855157930	13630	13630	13630	13630	0
250	20230605	165700	855157930	13630	13630	13630	13630	0
251	20230605	165600	855157930	13630	13630	13630	13630	0
252	20230605	165500	855157930	13630	13630	13630	13630	0
253	20230605	165400	855157930	13630	13630	13630	13630	0
254	20230605	165300	855157930	13630	13630	13630	13630	0
255	20230605	165200	855157930	13630	13630	13630	13630	0
256	20230605	165100	855157930	13630	13630	13630	13630	0
257	20230605	165000	855157930	13630	13630	13630	13630	0
258	20230605	164900	855157930	13630	13630	13630	13630	0
259	20230605	164800	855157930	13630	13630	13630	13630	0
260	20230605	164700	855157930	13630	13630	13630	13630	0
261	20230605	164600	855157930	13630	13630	13630	13630	0
262	20230605	164500	855157930	13630	13630	13630	13630	0
263	20230605	164400	855157930	13630	13630	13630	13630	0
264	20230605	164300	855157930	13630	13630	13630	13630	0
265	20230605	164200	855157930	13630	13630	13630	13630	0
266	20230605	164100	855157930	13630	13630	13630	13630	0
267	20230605	164000	855157930	13630	13630	13630	13630	0
268	20230605	163900	855157930	13630	13630	13630	13630	0
269	20230605	163800	855157930	13630	13630	13630	13630	0
270	20230605	163700	855157930	13630	13630	13630	13630	0
271	20230605	163600	855157930	13630	13630	13630	13630	0
272	20230605	163500	855157930	13630	13630	13630	13630	1500
273	20230605	163400	855157930	13630	13630	13630	13630	0
274	20230605	163300	855157930	13630	13630	13630	13630	0
275	20230605	163200	855157930	13630	13630	13630	13630	0
276	20230605	163100	855157930	13630	13630	13630	13630	0
277	20230605	163000	855157930	13630	13630	13630	13630	0
278	20230605	162900	855157930	13630	13630	13630	13630	0
279	20230605	162800	855157930	13630	13630	13630	13630	0
280	20230605	162700	855157930	13630	13630	13630	13630	0
281	20230605	162600	855157930	13630	13630	13630	13630	0
282	20230605	162500	855157930	13630	13630	13630	13630	0
283	20230605	162400	855157930	13630	13630	13630	13630	0
284	20230605	162300	855157930	13630	13630	13630	13630	0
285	20230605	162200	855157930	13630	13630	13630	13630	0
286	20230605	162100	855157930	13630	13630	13630	13630	0
287	20230605	162000	855157930	13630	13630	13630	13630	0
288	20230605	161900	855157930	13630	13630	13630	13630	0
289	20230605	161800	855157930	13630	13630	13630	13630	0
290	20230605	161700	855157930	13630	13630	13630	13630	0
291	20230605	161600	855157930	13630	13630	13630	13630	0
292	20230605	161500	855157930	13630	13630	13630	13630	0
293	20230605	161400	855157930	13630	13630	13630	13630	0
294	20230605	161300	855157930	13630	13630	13630	13630	0
295	20230605	161200	855157930	13630	13630	13630	13630	0
296	20230605	161100	855157930	13630	13630	13630	13630	0
297	20230605	161000	855157930	13630	13630	13630	13630	0
298	20230605	160900	855157930	13630	13630	13630	13630	0
299	20230605	160800	855157930	13630	13630	13630	13630	0
300	20230605	160700	855157930	13630	13630	13630	13630	0
301	20230605	160600	855157930	13630	13630	13630	13630	0
302	20230605	160500	855157930	13630	13630	13630	13630	1500
303	20230605	160400	855157930	13630	13630	13630	13630	0
304	20230605	160300	855157930	13630	13630	13630	13630	0
305	20230605	160200	855157930	13630	13630	13630	13630	0
306	20230605	160100	855157930	13630	13630	13630	13630	0
307	20230605	160000	855157930	13630	13630	13630	13630	0
308	20230605	155900	855157930	13630	13630	13630	13630	0
309	20230605	155800	855157930	13630	13630	13630	13630	0
310	20230605	155700	855157930	13630	13630	13630	13630	0
311	20230605	155600	855157930	13630	13630	13630	13630	0
312	20230605	155500	855157930	13630	13630	13630	13630	0
313	20230605	155400	855157930	13630	13630	13630	13630	0
314	20230605	155300	855157930	13630	13630	13630	13630	0
315	20230605	155200	855157930	13630	13630	13630	13630	0
316	20230605	155100	855157930	13630	13630	13630	13630	0
317	20230605	155000	855157930	13630	13630	13630	13630	0
318	20230605	154900	855157930	13630	13630	13630	13630	0
319	20230605	154800	855157930	13630	13630	13630	13630	0
320	20230605	154700	855157930	13630	13630	13630	13630	0
321	20230605	154600	855157930	13630	13630	13630	13630	0
322	20230605	154500	855157930	13630	13630	13630	13630	0
323	20230605	154400	855157930	13630	13630	13630	13630	0
324	20230605	154300	855157930	13630	13630	13630	13630	0
325	20230605	154200	855157930	13630	13630	13630	13630	0
326	20230605	154100	855157930	13630	13630	13630	13630	0
327	20230605	154000	855157930	13630	13630	13630	13630	0
328	20230605	153900	855157930	13630	13630	13630	13630	0
329	20230605	153800	855157930	13630	13630	13630	13630	0
330	20230605	153700	855157930	13630	13630	13630	13630	0
331	20230605	153600	855157930	13630	13630	13630	13630	0
332	20230605	153500	855157930	13630	13630	13630	13630	1500
333	20230605	153400	855157930	13630	13630	13630	13630	0
334	20230605	153300	855157930	13630	13630	13630	13630	0
335	20230605	153200	855157930	13630	13630	13630	13630	0
336	20230605	153100	855157930	13630	13630	13630	13630	0
337	20230605	153000	855157930	13630	13630	13630	13630	1500
338	20230605	152900	834712930	13620	13620	13620	13620	0
339	20230605	152800	834712930	13620	13620	13620	13620	0
340	20230605	152700	834712930	13620	13620	13620	13620	0
341	20230605	152600	834712930	13620	13620	13620	13620	0
342	20230605	152500	834712930	13620	13620	13620	13620	0
343	20230605	152400	834712930	13620	13620	13620	13620	0
344	20230605	152300	834712930	13620	13620	13620	13620	0
345	20230605	152200	834712930	13620	13620	13620	13620	0
346	20230605	152100	834712930	13620	13620	13620	13620	0
347	20230605	152000	834712930	13620	13620	13620	13620	0
348	20230605	151900	834712930	13620	13620	13620	13600	200
349	20230605	151800	831989830	13620	13610	13620	13600	629
350	20230605	151700	823428180	13620	13620	13620	13620	178
351	20230605	151600	821003820	13610	13610	13610	13610	50
352	20230605	151500	820323320	13620	13620	13620	13620	254
353	20230605	151400	816863840	13620	13610	13620	13610	365
354	20230605	151300	811896160	13600	13600	13600	13600	0
355	20230605	151200	811896160	13600	13610	13610	13600	464
356	20230605	151100	805581230	13620	13620	13620	13620	356
357	20230605	151000	800732510	13620	13610	13620	13610	95
358	20230605	150900	799439550	13620	13610	13620	13600	107
359	20230605	150800	797983350	13610	13580	13610	13580	366
360	20230605	150700	793009540	13550	13580	13580	13550	581
361	20230605	150600	785128730	13570	13600	13600	13560	290
362	20230605	150500	781189780	13610	13610	13620	13610	356
363	20230605	150400	776344420	13620	13610	13630	13610	623
364	20230605	150300	767863400	13600	13600	13600	13600	0
365	20230605	150200	767863400	13600	13600	13600	13600	0
366	20230605	150100	767863400	13600	13620	13620	13600	190
367	20230605	150000	765278320	13620	13610	13620	13610	138
368	20230605	145900	763399070	13620	13620	13620	13610	116
369	20230605	145800	761819250	13620	13620	13620	13620	3
370	20230605	145700	761778390	13620	13630	13630	13620	615
371	20230605	145600	753396230	13630	13630	13630	13630	52
372	20230605	145500	752687470	13630	13620	13630	13620	193
373	20230605	145400	750057360	13640	13620	13640	13620	157
374	20230605	145300	747916350	13620	13620	13620	13620	74
375	20230605	145200	746908470	13620	13610	13620	13610	82
376	20230605	145100	745791680	13610	13620	13620	13610	12
377	20230605	145000	745628350	13620	13620	13620	13620	37
378	20230605	144900	745124410	13620	13600	13620	13600	88
379	20230605	144800	743926210	13620	13590	13620	13590	84
380	20230605	144700	742783420	13620	13620	13620	13620	4
381	20230605	144600	742728940	13620	13600	13620	13600	82
382	20230605	144500	741612400	13620	13620	13620	13620	0
383	20230605	144400	741612400	13620	13610	13620	13610	1315
384	20230605	144300	723712400	13610	13620	13620	13610	60
385	20230605	144200	722895250	13610	13610	13610	13610	10
386	20230605	144100	722759150	13610	13610	13610	13610	6
387	20230605	144000	722677490	13610	13610	13610	13610	5
388	20230605	143900	722609440	13620	13600	13620	13600	311
389	20230605	143800	718373960	13590	13590	13590	13590	5
390	20230605	143700	718306010	13590	13590	13590	13590	5
391	20230605	143600	718238060	13620	13580	13620	13580	154
392	20230605	143500	716142290	13570	13570	13570	13570	5
393	20230605	143400	716074440	13570	13570	13570	13570	297
394	20230605	143300	712044150	13560	13610	13610	13560	703
395	20230605	143200	702489600	13600	13600	13600	13600	5
396	20230605	143100	702421600	13610	13610	13610	13610	108
397	20230605	143000	700951720	13600	13600	13600	13600	5
398	20230605	142900	700883720	13600	13600	13600	13600	5
399	20230605	142800	700815720	13610	13600	13610	13600	153
400	20230605	142700	698733760	13620	13590	13620	13590	99
401	20230605	142600	697386150	13600	13580	13620	13580	123
402	20230605	142500	695712540	13610	13580	13610	13580	156
403	20230605	142400	693592690	13570	13570	13570	13570	5
404	20230605	142300	693524840	13570	13570	13570	13570	5
405	20230605	142200	693456990	13560	13560	13570	13550	723
406	20230605	142100	683653630	13570	13560	13570	13560	7
407	20230605	142000	683558690	13570	13560	13570	13560	96
408	20230605	141900	682256920	13560	13570	13570	13560	30
409	20230605	141800	681849870	13570	13580	13580	13570	36
410	20230605	141700	681361000	13600	13600	13610	13600	645
411	20230605	141600	672588740	13600	13610	13610	13600	514
412	20230605	141500	665598250	13610	13610	13610	13600	139
413	20230605	141400	663706510	13610	13570	13610	13570	1160
414	20230605	141300	647950250	13570	13560	13570	13560	32
415	20230605	141200	647516140	13570	13570	13570	13570	9
416	20230605	141100	647394010	13560	13570	13570	13560	121
417	20230605	141000	645753070	13570	13560	13570	13560	19
418	20230605	140900	645495340	13560	13560	13560	13560	0
419	20230605	140800	645495340	13560	13560	13560	13560	5
420	20230605	140700	645427540	13570	13560	13570	13560	9
421	20230605	140600	645305460	13560	13560	13560	13560	0
422	20230605	140500	645305460	13560	13560	13560	13560	5
423	20230605	140400	645237660	13560	13560	13560	13560	224
424	20230605	140300	642200220	13560	13560	13560	13560	0
425	20230605	140200	642200220	13560	13560	13560	13560	5
426	20230605	140100	642132420	13570	13570	13570	13570	218
427	20230605	140000	639174160	13560	13560	13570	13560	466
428	20230605	135900	632850890	13560	13560	13560	13560	5
429	20230605	135800	632783090	13560	13560	13560	13560	38
430	20230605	135700	632267810	13560	13560	13560	13560	5
431	20230605	135600	632200010	13570	13560	13570	13560	28
432	20230605	135500	631820100	13560	13560	13560	13560	0
433	20230605	135400	631820100	13560	13560	13570	13560	31
434	20230605	135300	631399510	13560	13560	13560	13560	5
435	20230605	135200	631331710	13570	13560	13570	13560	537
436	20230605	135100	624044710	13560	13570	13570	13560	28
437	20230605	135000	623664800	13560	13560	13560	13560	0
438	20230605	134900	623664800	13560	13570	13570	13560	32
439	20230605	134800	623230610	13560	13560	13560	13560	5
440	20230605	134700	623162810	13560	13560	13560	13560	13
441	20230605	134600	622986530	13560	13560	13560	13560	5
442	20230605	134500	622918730	13560	13560	13560	13560	5
443	20230605	134400	622850930	13570	13570	13570	13570	505
444	20230605	134300	615998080	13570	13570	13570	13570	5
445	20230605	134200	615930230	13570	13570	13570	13570	5
446	20230605	134100	615862380	13580	13590	13590	13580	187
447	20230605	134000	613322280	13590	13600	13600	13590	14
448	20230605	133900	613131930	13610	13590	13610	13590	136
449	20230605	133800	611282960	13590	13590	13590	13590	0
450	20230605	133700	611282960	13590	13590	13590	13590	5
451	20230605	133600	611215010	13590	13590	13590	13590	1
452	20230605	133500	611201420	13600	13590	13600	13590	398
453	20230605	133400	605790510	13600	13590	13600	13590	6
454	20230605	133300	605708960	13600	13580	13610	13580	209
455	20230605	133200	602869040	13570	13590	13590	13570	479
456	20230605	133100	596368040	13590	13600	13610	13590	212
457	20230605	133000	593485440	13610	13610	13610	13610	23
458	20230605	132900	593172410	13610	13610	13610	13600	13
459	20230605	132800	592995530	13610	13600	13610	13600	175
460	20230605	132700	590613980	13600	13600	13600	13600	64
461	20230605	132600	589743580	13610	13610	13610	13610	84
462	20230605	132500	588600340	13610	13580	13610	13580	3316
463	20230605	132400	543540500	13560	13560	13580	13560	50
464	20230605	132300	542862000	13550	13550	13550	13550	5
465	20230605	132200	542794250	13560	13550	13560	13550	53
466	20230605	132100	542075870	13550	13550	13550	13550	7
467	20230605	132000	541981020	13550	13550	13550	13550	5
468	20230605	131900	541913270	13550	13580	13580	13550	59
469	20230605	131800	541113130	13550	13560	13580	13550	216
470	20230605	131700	538183150	13560	13550	13560	13550	10
471	20230605	131600	538047600	13560	13560	13560	13560	23
472	20230605	131500	537735720	13550	13580	13580	13550	28
473	20230605	131400	537355630	13580	13580	13580	13580	23
474	20230605	131300	537043290	13580	13580	13580	13550	32
475	20230605	131200	536608880	13580	13550	13580	13550	28
476	20230605	131100	536228790	13550	13560	13580	13550	282
477	20230605	131000	532405480	13550	13560	13560	13550	29
478	20230605	130900	532012300	13560	13550	13560	13550	28
479	20230605	130800	531632670	13560	13560	13560	13560	23
480	20230605	130700	531320790	13550	13550	13550	13550	5
481	20230605	130600	531253040	13550	13560	13570	13550	177
482	20230605	130500	528852220	13560	13570	13570	13560	77
483	20230605	130400	527807360	13580	13570	13580	13570	81
484	20230605	130300	526707960	13580	13580	13580	13580	61
485	20230605	130200	525879580	13570	13570	13570	13570	5
486	20230605	130100	525811730	13570	13570	13570	13570	5
487	20230605	130000	525743880	13570	13580	13580	13570	241
488	20230605	125900	522473100	13570	13570	13570	13570	205
489	20230605	125800	519691250	13580	13570	13580	13570	720
490	20230605	125700	509919460	13570	13570	13570	13570	61
491	20230605	125600	509091690	13570	13580	13580	13570	6
492	20230605	125500	509010260	13580	13570	13580	13570	107
493	20230605	125400	507558250	13570	13570	13570	13570	0
494	20230605	125300	507558250	13570	13570	13570	13570	5
495	20230605	125200	507490400	13570	13570	13570	13570	49
496	20230605	125100	506825470	13570	13570	13570	13570	5
497	20230605	125000	506757620	13580	13580	13580	13580	440
498	20230605	124900	500782420	13580	13580	13580	13580	0
499	20230605	124800	500782420	13580	13580	13580	13580	5
500	20230605	124700	500714520	13580	13580	13580	13580	5
501	20230605	124600	500646620	13580	13590	13590	13580	73
502	20230605	124500	499655050	13580	13550	13580	13550	183
503	20230605	124400	497173460	13550	13540	13550	13540	195
504	20230605	124300	494531260	13550	13550	13550	13550	0
505	20230605	124200	494531260	13550	13550	13550	13550	44
506	20230605	124100	493935060	13550	13550	13550	13550	0
507	20230605	124000	493935060	13550	13580	13590	13550	1267
508	20230605	123900	476736050	13580	13580	13580	13580	5
509	20230605	123800	476668150	13580	13580	13580	13580	30
510	20230605	123700	476260750	13580	13600	13650	13580	2911
511	20230605	123600	436619740	13600	13590	13600	13590	859
512	20230605	123500	424942940	13580	13580	13580	13580	7
513	20230605	123400	424847880	13580	13580	13580	13580	5
514	20230605	123300	424779980	13580	13590	13590	13580	9
515	20230605	123200	424657720	13580	13590	13590	13580	24
516	20230605	123100	424331750	13580	13560	13580	13560	2232
517	20230605	123000	394032760	13560	13570	13570	13560	961
518	20230605	122900	381000300	13560	13560	13560	13560	5
519	20230605	122800	380932500	13560	13570	13580	13560	964
520	20230605	122700	367851310	13580	13580	13580	13580	45
521	20230605	122600	367240210	13570	13580	13580	13570	18
522	20230605	122500	366995920	13580	13570	13580	13570	56
523	20230605	122400	366235770	13570	13570	13570	13570	0
524	20230605	122300	366235770	13570	13570	13580	13570	38
525	20230605	122200	365719880	13580	13580	13580	13580	0
526	20230605	122100	365719880	13580	13580	13580	13580	30
527	20230605	122000	365312480	13580	13580	13580	13570	106
528	20230605	121900	363873030	13580	13580	13580	13580	0
529	20230605	121800	363873030	13580	13580	13590	13580	330
530	20230605	121700	359391590	13590	13590	13590	13590	0
531	20230605	121600	359391590	13590	13580	13590	13580	582
532	20230605	121500	351486540	13580	13580	13580	13580	23
533	20230605	121400	351174200	13580	13580	13580	13580	0
534	20230605	121300	351174200	13580	13580	13580	13580	23
535	20230605	121200	350861860	13580	13580	13580	13580	15
536	20230605	121100	350658160	13570	13580	13580	13570	5
537	20230605	121000	350590270	13580	13580	13580	13580	2
538	20230605	120900	350563110	13580	13580	13580	13580	4
539	20230605	120800	350508790	13580	13580	13580	13580	175
540	20230605	120700	348132290	13590	13580	13590	13580	509
541	20230605	120600	341218070	13580	13580	13580	13580	0
542	20230605	120500	341218070	13580	13550	13580	13550	911
543	20230605	120400	328869930	13540	13550	13550	13540	355
544	20230605	120300	324063000	13550	13550	13550	13550	0
545	20230605	120200	324063000	13550	13550	13550	13550	0
546	20230605	120100	324063000	13550	13550	13550	13550	0
547	20230605	120000	324063000	13550	13540	13550	13540	21
548	20230605	115900	323778620	13530	13530	13530	13530	54
549	20230605	115800	323048000	13530	13530	13530	13530	19
550	20230605	115700	322790930	13530	13530	13530	13530	1
551	20230605	115600	322777400	13530	13520	13530	13520	10
552	20230605	115500	322642170	13520	13510	13530	13510	3
553	20230605	115400	322601610	13530	13530	13530	13530	141
554	20230605	115300	320693880	13500	13500	13510	13500	625
555	20230605	115200	312254910	13500	13500	13500	13500	29
556	20230605	115100	311863410	13500	13500	13500	13500	10
557	20230605	115000	311728410	13500	13500	13500	13500	39
558	20230605	114900	311201910	13500	13500	13500	13500	0
559	20230605	114800	311201910	13500	13500	13500	13500	0
560	20230605	114700	311201910	13500	13450	13500	13450	569
561	20230605	114600	303535090	13480	13490	13490	13480	513
562	20230605	114500	296615400	13490	13490	13490	13490	100
563	20230605	114400	295266400	13500	13500	13500	13500	1
564	20230605	114300	295252900	13490	13490	13490	13490	0
565	20230605	114200	295252900	13490	13490	13490	13490	7
566	20230605	114100	295158470	13500	13500	13500	13500	0
567	20230605	114000	295158470	13500	13500	13500	13500	0
568	20230605	113900	295158470	13500	13500	13500	13500	0
569	20230605	113800	295158470	13500	13500	13500	13500	2
570	20230605	113700	295131470	13500	13500	13500	13500	138
571	20230605	113600	293268470	13500	13500	13500	13500	335
572	20230605	113500	288745970	13500	13500	13500	13500	67
573	20230605	113400	287841470	13500	13500	13500	13500	0
574	20230605	113300	287841470	13500	13490	13500	13490	558
575	20230605	113200	280309140	13500	13500	13500	13500	41
576	20230605	113100	279755640	13500	13490	13500	13490	112
577	20230605	113000	278243740	13490	13490	13490	13490	256
578	20230605	112900	274790300	13490	13470	13490	13470	1893
579	20230605	112800	249262300	13460	13450	13460	13450	1444
580	20230605	112700	229833530	13440	13440	13440	13440	10
581	20230605	112600	229699130	13440	13440	13440	13440	0
582	20230605	112500	229699130	13440	13440	13440	13440	3
583	20230605	112400	229658810	13440	13440	13440	13440	0
584	20230605	112300	229658810	13440	13450	13450	13440	77
585	20230605	112200	228623190	13440	13440	13440	13440	0
586	20230605	112100	228623190	13440	13440	13440	13440	200
587	20230605	112000	225935190	13440	13450	13450	13440	111
588	20230605	111900	224443300	13450	13450	13450	13450	0
589	20230605	111800	224443300	13450	13450	13450	13450	0
590	20230605	111700	224443300	13450	13450	13450	13450	1
591	20230605	111600	224429850	13440	13440	13440	13440	27
592	20230605	111500	224066970	13440	13440	13440	13440	3
593	20230605	111400	224026650	13440	13440	13440	13440	7
594	20230605	111300	223932570	13450	13450	13450	13450	101
595	20230605	111200	222574120	13450	13450	13450	13450	0
596	20230605	111100	222574120	13450	13450	13450	13450	768
597	20230605	111000	212244520	13460	13460	13460	13460	4
598	20230605	110900	212190680	13450	13450	13450	13450	429
599	20230605	110800	206420630	13450	13450	13450	13450	0
600	20230605	110700	206420630	13450	13460	13460	13450	3
601	20230605	110600	206380260	13460	13460	13460	13460	0
602	20230605	110500	206380260	13460	13460	13460	13460	0
603	20230605	110400	206380260	13460	13460	13460	13460	0
604	20230605	110300	206380260	13460	13460	13460	13460	1
605	20230605	110200	206366800	13460	13460	13460	13460	0
606	20230605	110100	206366800	13460	13460	13460	13460	42
607	20230605	110000	205801480	13460	13460	13460	13460	0
608	20230605	105900	205801480	13460	13460	13460	13460	365
609	20230605	105800	200888580	13470	13470	13470	13470	1
610	20230605	105700	200875110	13470	13470	13470	13470	1
611	20230605	105600	200861640	13470	13470	13470	13470	3
612	20230605	105500	200821230	13470	13460	13470	13460	4
613	20230605	105400	200767360	13470	13470	13470	13470	36
614	20230605	105300	200282440	13470	13470	13470	13470	20
615	20230605	105200	200013040	13470	13470	13470	13470	4
616	20230605	105100	199959160	13470	13470	13470	13470	25
617	20230605	105000	199622410	13470	13470	13470	13470	0
618	20230605	104900	199622410	13470	13470	13470	13470	0
619	20230605	104800	199622410	13470	13470	13470	13470	59
620	20230605	104700	198827680	13470	13470	13470	13470	45
621	20230605	104600	198221530	13470	13470	13470	13470	6
622	20230605	104500	198140710	13470	13470	13470	13470	0
623	20230605	104400	198140710	13470	13470	13480	13470	32
624	20230605	104300	197709640	13480	13480	13480	13480	1
625	20230605	104200	197696160	13480	13470	13480	13470	341
626	20230605	104100	193101550	13470	13480	13480	13470	81
627	20230605	104000	192010170	13480	13480	13480	13480	1
628	20230605	103900	191996690	13480	13480	13480	13480	19
629	20230605	103800	191740570	13480	13480	13480	13480	6
630	20230605	103700	191659690	13480	13480	13480	13480	2
631	20230605	103600	191632730	13470	13460	13470	13450	563
632	20230605	103500	184054770	13460	13460	13460	13460	0
633	20230605	103400	184054770	13460	13460	13460	13460	2
634	20230605	103300	184027850	13450	13450	13450	13450	0
635	20230605	103200	184027850	13450	13450	13450	13450	50
636	20230605	103100	183355350	13450	13450	13450	13450	45
637	20230605	103000	182750100	13450	13450	13450	13450	80
638	20230605	102900	181674100	13460	13460	13460	13460	1
639	20230605	102800	181660640	13460	13450	13460	13450	15
640	20230605	102700	181458870	13450	13450	13450	13450	50
641	20230605	102600	180786370	13450	13450	13450	13450	278
642	20230605	102500	177047270	13450	13450	13450	13450	2
643	20230605	102400	177020370	13450	13450	13450	13450	0
644	20230605	102300	177020370	13450	13450	13450	13450	0
645	20230605	102200	177020370	13450	13450	13450	13450	3
646	20230605	102100	176980020	13450	13470	13470	13450	449
647	20230605	102000	170934900	13470	13470	13470	13470	5
648	20230605	101900	170867550	13470	13470	13470	13470	15
649	20230605	101800	170665500	13500	13490	13500	13490	251
650	20230605	101700	167279440	13490	13490	13490	13490	1
651	20230605	101600	167265950	13480	13450	13480	13450	222
652	20230605	101500	164278110	13450	13450	13450	13450	51
653	20230605	101400	163592160	13450	13450	13450	13450	414
654	20230605	101300	158023860	13450	13450	13450	13450	2
655	20230605	101200	157996960	13450	13440	13450	13440	635
656	20230605	101100	149462180	13440	13440	13440	13440	10
657	20230605	101000	149327780	13440	13440	13440	13440	10
658	20230605	100900	149193380	13440	13440	13440	13440	10
659	20230605	100800	149058980	13440	13440	13440	13440	0
660	20230605	100700	149058980	13440	13440	13440	13440	2
661	20230605	100600	149032100	13440	13440	13440	13440	0
662	20230605	100500	149032100	13440	13460	13460	13440	450
663	20230605	100400	142977890	13460	13470	13470	13460	52
664	20230605	100300	142277950	13460	13460	13460	13460	0
665	20230605	100200	142277950	13460	13470	13470	13460	23
666	20230605	100100	141968260	13470	13470	13470	13470	0
667	20230605	100000	141968260	13470	13470	13470	13470	0
668	20230605	095900	141968260	13470	13470	13470	13470	2
669	20230605	095800	141941320	13460	13460	13460	13460	0
670	20230605	095700	141941320	13460	13460	13460	13460	0
671	20230605	095600	141941320	13460	13470	13470	13460	102
672	20230605	095500	140568380	13460	13460	13460	13460	0
673	20230605	095400	140568380	13460	13460	13460	13460	0
674	20230605	095300	140568380	13460	13440	13460	13440	134
675	20230605	095200	138766490	13440	13440	13440	13440	1
676	20230605	095100	138753050	13440	13440	13440	13440	1
677	20230605	095000	138739610	13440	13440	13440	13440	42
678	20230605	094900	138175130	13440	13440	13440	13440	0
679	20230605	094800	138175130	13440	13450	13450	13440	4
680	20230605	094700	138121340	13470	13460	13470	13460	17
681	20230605	094600	137892510	13460	13430	13460	13430	903
682	20230605	094500	125758800	13430	13430	13430	13430	0
683	20230605	094400	125758800	13430	13430	13430	13430	0
684	20230605	094300	125758800	13430	13430	13430	13430	0
685	20230605	094200	125758800	13430	13430	13430	13430	0
686	20230605	094100	125758800	13430	13460	13460	13430	92
687	20230605	094000	124523010	13470	13470	13470	13470	14
688	20230605	093900	124334430	13470	13480	13480	13470	88
689	20230605	093800	123148200	13490	13490	13490	13490	0
690	20230605	093700	123148200	13490	13490	13490	13490	12
691	20230605	093600	122986320	13490	13450	13490	13420	590
692	20230605	093500	115064600	13450	13470	13470	13430	377
693	20230605	093400	109994860	13470	13470	13470	13470	0
694	20230605	093300	109994860	13470	13430	13470	13430	509
695	20230605	093200	103153390	13430	13490	13490	13430	810
696	20230605	093100	92252910	13500	13500	13500	13500	1
697	20230605	093000	92239410	13500	13490	13500	13490	11
698	20230605	092900	92091010	13500	13500	13500	13500	5
699	20230605	092800	92023510	13500	13490	13500	13490	85
700	20230605	092700	90876780	13490	13470	13490	13470	198
701	20230605	092600	88209700	13470	13460	13470	13460	202
702	20230605	092500	85489740	13460	13460	13460	13460	20
703	20230605	092400	85220540	13460	13450	13460	13450	11
704	20230605	092300	85072570	13460	13440	13460	13440	226
705	20230605	092200	82033830	13430	13440	13440	13430	2
706	20230605	092100	82006960	13440	13440	13440	13440	28
707	20230605	092000	81630640	13440	13410	13440	13410	206
708	20230605	091900	78864700	13430	13460	13460	13420	857
709	20230605	091800	67344590	13460	13470	13470	13460	139
710	20230605	091700	65473560	13480	13490	13490	13480	205
711	20230605	091600	62710150	13490	13520	13520	13490	122
712	20230605	091500	61060970	13530	13520	13530	13520	2
713	20230605	091400	61033920	13520	13480	13520	13480	47
714	20230605	091300	60399970	13480	13480	13480	13480	0
715	20230605	091200	60399970	13480	13480	13480	13480	88
716	20230605	091100	59213730	13470	13480	13480	13460	187
717	20230605	091000	56694190	13470	13530	13530	13470	156
718	20230605	090900	54586570	13520	13470	13520	13470	178
719	20230605	090800	52188120	13470	13460	13470	13460	2
720	20230605	090700	52161190	13480	13510	13530	13480	122
721	20230605	090600	50514830	13510	13530	13530	13510	99
722	20230605	090500	49176320	13570	13570	13580	13550	312
723	20230605	090400	44942980	13560	13530	13560	13530	722
724	20230605	090300	35164430	13530	13470	13530	13470	249
725	20230605	090200	31808130	13460	13490	13490	13460	302
726	20230605	090100	27740000	13490	13490	13490	13490	37
727	20230605	090000	27240870	13490	13480	13490	13460	2022