KissMeData/311390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205400	408430220	8940	8940	8940	8940	1804
3	20230605	205300	408430220	8940	8940	8940	8940	0
4	20230605	205200	408430220	8940	8940	8940	8940	0
5	20230605	205100	408430220	8940	8940	8940	8940	0
6	20230605	205000	408430220	8940	8940	8940	8940	0
7	20230605	204900	408430220	8940	8940	8940	8940	0
8	20230605	204800	408430220	8940	8940	8940	8940	0
9	20230605	204700	408430220	8940	8940	8940	8940	0
10	20230605	204600	408430220	8940	8940	8940	8940	0
11	20230605	204500	408430220	8940	8940	8940	8940	0
12	20230605	204400	408430220	8940	8940	8940	8940	0
13	20230605	204300	408430220	8940	8940	8940	8940	0
14	20230605	204200	408430220	8940	8940	8940	8940	0
15	20230605	204100	408430220	8940	8940	8940	8940	0
16	20230605	204000	408430220	8940	8940	8940	8940	0
17	20230605	203900	408430220	8940	8940	8940	8940	0
18	20230605	203800	408430220	8940	8940	8940	8940	0
19	20230605	203700	408430220	8940	8940	8940	8940	0
20	20230605	203600	408430220	8940	8940	8940	8940	0
21	20230605	203500	408430220	8940	8940	8940	8940	0
22	20230605	203400	408430220	8940	8940	8940	8940	0
23	20230605	203300	408430220	8940	8940	8940	8940	0
24	20230605	203200	408430220	8940	8940	8940	8940	0
25	20230605	203100	408430220	8940	8940	8940	8940	0
26	20230605	203000	408430220	8940	8940	8940	8940	0
27	20230605	202900	408430220	8940	8940	8940	8940	0
28	20230605	202800	408430220	8940	8940	8940	8940	0
29	20230605	202700	408430220	8940	8940	8940	8940	0
30	20230605	202600	408430220	8940	8940	8940	8940	0
31	20230605	202500	408430220	8940	8940	8940	8940	0
32	20230605	202400	408430220	8940	8940	8940	8940	1804
33	20230605	202300	408430220	8940	8940	8940	8940	0
34	20230605	202200	408430220	8940	8940	8940	8940	0
35	20230605	202100	408430220	8940	8940	8940	8940	0
36	20230605	202000	408430220	8940	8940	8940	8940	0
37	20230605	201900	408430220	8940	8940	8940	8940	0
38	20230605	201800	408430220	8940	8940	8940	8940	0
39	20230605	201700	408430220	8940	8940	8940	8940	0
40	20230605	201600	408430220	8940	8940	8940	8940	0
41	20230605	201500	408430220	8940	8940	8940	8940	0
42	20230605	201400	408430220	8940	8940	8940	8940	0
43	20230605	201300	408430220	8940	8940	8940	8940	0
44	20230605	201200	408430220	8940	8940	8940	8940	0
45	20230605	201100	408430220	8940	8940	8940	8940	0
46	20230605	201000	408430220	8940	8940	8940	8940	0
47	20230605	200900	408430220	8940	8940	8940	8940	0
48	20230605	200800	408430220	8940	8940	8940	8940	0
49	20230605	200700	408430220	8940	8940	8940	8940	0
50	20230605	200600	408430220	8940	8940	8940	8940	0
51	20230605	200500	408430220	8940	8940	8940	8940	0
52	20230605	200400	408430220	8940	8940	8940	8940	0
53	20230605	200300	408430220	8940	8940	8940	8940	0
54	20230605	200200	408430220	8940	8940	8940	8940	0
55	20230605	200100	408430220	8940	8940	8940	8940	0
56	20230605	200000	408430220	8940	8940	8940	8940	0
57	20230605	195900	408430220	8940	8940	8940	8940	0
58	20230605	195800	408430220	8940	8940	8940	8940	0
59	20230605	195700	408430220	8940	8940	8940	8940	0
60	20230605	195600	408430220	8940	8940	8940	8940	0
61	20230605	195500	408430220	8940	8940	8940	8940	0
62	20230605	195400	408430220	8940	8940	8940	8940	1804
63	20230605	195300	408430220	8940	8940	8940	8940	0
64	20230605	195200	408430220	8940	8940	8940	8940	0
65	20230605	195100	408430220	8940	8940	8940	8940	0
66	20230605	195000	408430220	8940	8940	8940	8940	0
67	20230605	194900	408430220	8940	8940	8940	8940	0
68	20230605	194800	408430220	8940	8940	8940	8940	0
69	20230605	194700	408430220	8940	8940	8940	8940	0
70	20230605	194600	408430220	8940	8940	8940	8940	0
71	20230605	194500	408430220	8940	8940	8940	8940	0
72	20230605	194400	408430220	8940	8940	8940	8940	0
73	20230605	194300	408430220	8940	8940	8940	8940	0
74	20230605	194200	408430220	8940	8940	8940	8940	0
75	20230605	194100	408430220	8940	8940	8940	8940	0
76	20230605	194000	408430220	8940	8940	8940	8940	0
77	20230605	193900	408430220	8940	8940	8940	8940	0
78	20230605	193800	408430220	8940	8940	8940	8940	0
79	20230605	193700	408430220	8940	8940	8940	8940	0
80	20230605	193600	408430220	8940	8940	8940	8940	0
81	20230605	193500	408430220	8940	8940	8940	8940	0
82	20230605	193400	408430220	8940	8940	8940	8940	0
83	20230605	193300	408430220	8940	8940	8940	8940	0
84	20230605	193200	408430220	8940	8940	8940	8940	0
85	20230605	193100	408430220	8940	8940	8940	8940	0
86	20230605	193000	408430220	8940	8940	8940	8940	0
87	20230605	192900	408430220	8940	8940	8940	8940	0
88	20230605	192800	408430220	8940	8940	8940	8940	0
89	20230605	192700	408430220	8940	8940	8940	8940	0
90	20230605	192600	408430220	8940	8940	8940	8940	0
91	20230605	192500	408430220	8940	8940	8940	8940	0
92	20230605	192400	408430220	8940	8940	8940	8940	1804
93	20230605	192300	408430220	8940	8940	8940	8940	0
94	20230605	192200	408430220	8940	8940	8940	8940	0
95	20230605	192100	408430220	8940	8940	8940	8940	0
96	20230605	192000	408430220	8940	8940	8940	8940	0
97	20230605	191900	408430220	8940	8940	8940	8940	0
98	20230605	191800	408430220	8940	8940	8940	8940	0
99	20230605	191700	408430220	8940	8940	8940	8940	0
100	20230605	191600	408430220	8940	8940	8940	8940	0
101	20230605	191500	408430220	8940	8940	8940	8940	0
102	20230605	191400	408430220	8940	8940	8940	8940	0
103	20230605	191300	408430220	8940	8940	8940	8940	0
104	20230605	191200	408430220	8940	8940	8940	8940	0
105	20230605	191100	408430220	8940	8940	8940	8940	0
106	20230605	191000	408430220	8940	8940	8940	8940	0
107	20230605	190900	408430220	8940	8940	8940	8940	0
108	20230605	190800	408430220	8940	8940	8940	8940	0
109	20230605	190700	408430220	8940	8940	8940	8940	0
110	20230605	190600	408430220	8940	8940	8940	8940	0
111	20230605	190500	408430220	8940	8940	8940	8940	0
112	20230605	190400	408430220	8940	8940	8940	8940	0
113	20230605	190300	408430220	8940	8940	8940	8940	0
114	20230605	190200	408430220	8940	8940	8940	8940	0
115	20230605	190100	408430220	8940	8940	8940	8940	0
116	20230605	190000	408430220	8940	8940	8940	8940	0
117	20230605	185900	408430220	8940	8940	8940	8940	0
118	20230605	185800	408430220	8940	8940	8940	8940	0
119	20230605	185700	408430220	8940	8940	8940	8940	0
120	20230605	185600	408430220	8940	8940	8940	8940	0
121	20230605	185500	408430220	8940	8940	8940	8940	0
122	20230605	185400	408430220	8940	8940	8940	8940	1804
123	20230605	185300	408430220	8940	8940	8940	8940	0
124	20230605	185200	408430220	8940	8940	8940	8940	0
125	20230605	185100	408430220	8940	8940	8940	8940	0
126	20230605	185000	408430220	8940	8940	8940	8940	0
127	20230605	184900	408430220	8940	8940	8940	8940	0
128	20230605	184800	408430220	8940	8940	8940	8940	0
129	20230605	184700	408430220	8940	8940	8940	8940	0
130	20230605	184600	408430220	8940	8940	8940	8940	0
131	20230605	184500	408430220	8940	8940	8940	8940	0
132	20230605	184400	408430220	8940	8940	8940	8940	0
133	20230605	184300	408430220	8940	8940	8940	8940	0
134	20230605	184200	408430220	8940	8940	8940	8940	0
135	20230605	184100	408430220	8940	8940	8940	8940	0
136	20230605	184000	408430220	8940	8940	8940	8940	0
137	20230605	183900	408430220	8940	8940	8940	8940	0
138	20230605	183800	408430220	8940	8940	8940	8940	0
139	20230605	183700	408430220	8940	8940	8940	8940	0
140	20230605	183600	408430220	8940	8940	8940	8940	0
141	20230605	183500	408430220	8940	8940	8940	8940	0
142	20230605	183400	408430220	8940	8940	8940	8940	0
143	20230605	183300	408430220	8940	8940	8940	8940	0
144	20230605	183200	408430220	8940	8940	8940	8940	0
145	20230605	183100	408430220	8940	8940	8940	8940	0
146	20230605	183000	408430220	8940	8940	8940	8940	0
147	20230605	182900	408430220	8940	8940	8940	8940	0
148	20230605	182800	408430220	8940	8940	8940	8940	0
149	20230605	182700	408430220	8940	8940	8940	8940	0
150	20230605	182600	408430220	8940	8940	8940	8940	0
151	20230605	182500	408430220	8940	8940	8940	8940	0
152	20230605	182400	408430220	8940	8940	8940	8940	1804
153	20230605	182300	408430220	8940	8940	8940	8940	0
154	20230605	182200	408430220	8940	8940	8940	8940	0
155	20230605	182100	408430220	8940	8940	8940	8940	0
156	20230605	182000	408430220	8940	8940	8940	8940	0
157	20230605	181900	408430220	8940	8940	8940	8940	0
158	20230605	181800	408430220	8940	8940	8940	8940	0
159	20230605	181700	408430220	8940	8940	8940	8940	0
160	20230605	181600	408430220	8940	8940	8940	8940	0
161	20230605	181500	408430220	8940	8940	8940	8940	0
162	20230605	181400	408430220	8940	8940	8940	8940	0
163	20230605	181300	408430220	8940	8940	8940	8940	0
164	20230605	181200	408430220	8940	8940	8940	8940	0
165	20230605	181100	408430220	8940	8940	8940	8940	0
166	20230605	181000	408430220	8940	8940	8940	8940	0
167	20230605	180900	408430220	8940	8940	8940	8940	0
168	20230605	180800	408430220	8940	8940	8940	8940	0
169	20230605	180700	408430220	8940	8940	8940	8940	0
170	20230605	180600	408430220	8940	8940	8940	8940	0
171	20230605	180500	408430220	8940	8940	8940	8940	0
172	20230605	180400	408430220	8940	8940	8940	8940	0
173	20230605	180300	408430220	8940	8940	8940	8940	0
174	20230605	180200	408430220	8940	8940	8940	8940	0
175	20230605	180100	408430220	8940	8940	8940	8940	0
176	20230605	180000	408430220	8940	8940	8940	8940	0
177	20230605	175900	408430220	8940	8940	8940	8940	0
178	20230605	175800	408430220	8940	8940	8940	8940	0
179	20230605	175700	408430220	8940	8940	8940	8940	0
180	20230605	175600	408430220	8940	8940	8940	8940	0
181	20230605	175500	408430220	8940	8940	8940	8940	0
182	20230605	175400	408430220	8940	8940	8940	8940	1804
183	20230605	175300	408430220	8940	8940	8940	8940	0
184	20230605	175200	408430220	8940	8940	8940	8940	0
185	20230605	175100	408430220	8940	8940	8940	8940	0
186	20230605	175000	408430220	8940	8940	8940	8940	0
187	20230605	174900	408430220	8940	8940	8940	8940	0
188	20230605	174800	408430220	8940	8940	8940	8940	0
189	20230605	174700	408430220	8940	8940	8940	8940	0
190	20230605	174600	408430220	8940	8940	8940	8940	0
191	20230605	174500	408430220	8940	8940	8940	8940	0
192	20230605	174400	408430220	8940	8940	8940	8940	0
193	20230605	174300	408430220	8940	8940	8940	8940	0
194	20230605	174200	408430220	8940	8940	8940	8940	0
195	20230605	174100	408430220	8940	8940	8940	8940	0
196	20230605	174000	408430220	8940	8940	8940	8940	0
197	20230605	173900	408430220	8940	8940	8940	8940	0
198	20230605	173800	408430220	8940	8940	8940	8940	0
199	20230605	173700	408430220	8940	8940	8940	8940	0
200	20230605	173600	408430220	8940	8940	8940	8940	0
201	20230605	173500	408430220	8940	8940	8940	8940	0
202	20230605	173400	408430220	8940	8940	8940	8940	0
203	20230605	173300	408430220	8940	8940	8940	8940	0
204	20230605	173200	408430220	8940	8940	8940	8940	0
205	20230605	173100	408430220	8940	8940	8940	8940	0
206	20230605	173000	408430220	8940	8940	8940	8940	0
207	20230605	172900	408430220	8940	8940	8940	8940	0
208	20230605	172800	408430220	8940	8940	8940	8940	0
209	20230605	172700	408430220	8940	8940	8940	8940	0
210	20230605	172600	408430220	8940	8940	8940	8940	0
211	20230605	172500	408430220	8940	8940	8940	8940	0
212	20230605	172400	408430220	8940	8940	8940	8940	1804
213	20230605	172300	408430220	8940	8940	8940	8940	0
214	20230605	172200	408430220	8940	8940	8940	8940	0
215	20230605	172100	408430220	8940	8940	8940	8940	0
216	20230605	172000	408430220	8940	8940	8940	8940	0
217	20230605	171900	408430220	8940	8940	8940	8940	0
218	20230605	171800	408430220	8940	8940	8940	8940	0
219	20230605	171700	408430220	8940	8940	8940	8940	0
220	20230605	171600	408430220	8940	8940	8940	8940	0
221	20230605	171500	408430220	8940	8940	8940	8940	0
222	20230605	171400	408430220	8940	8940	8940	8940	0
223	20230605	171300	408430220	8940	8940	8940	8940	0
224	20230605	171200	408430220	8940	8940	8940	8940	0
225	20230605	171100	408430220	8940	8940	8940	8940	0
226	20230605	171000	408430220	8940	8940	8940	8940	0
227	20230605	170900	408430220	8940	8940	8940	8940	0
228	20230605	170800	408430220	8940	8940	8940	8940	0
229	20230605	170700	408430220	8940	8940	8940	8940	0
230	20230605	170600	408430220	8940	8940	8940	8940	0
231	20230605	170500	408430220	8940	8940	8940	8940	0
232	20230605	170400	408430220	8940	8940	8940	8940	0
233	20230605	170300	408430220	8940	8940	8940	8940	0
234	20230605	170200	408430220	8940	8940	8940	8940	0
235	20230605	170100	408430220	8940	8940	8940	8940	0
236	20230605	170000	408430220	8940	8940	8940	8940	0
237	20230605	165900	408430220	8940	8940	8940	8940	0
238	20230605	165800	408430220	8940	8940	8940	8940	0
239	20230605	165700	408430220	8940	8940	8940	8940	0
240	20230605	165600	408430220	8940	8940	8940	8940	0
241	20230605	165500	408430220	8940	8940	8940	8940	0
242	20230605	165400	408430220	8940	8940	8940	8940	1804
243	20230605	165300	408430220	8940	8940	8940	8940	0
244	20230605	165200	408430220	8940	8940	8940	8940	0
245	20230605	165100	408430220	8940	8940	8940	8940	0
246	20230605	165000	408430220	8940	8940	8940	8940	0
247	20230605	164900	408430220	8940	8940	8940	8940	0
248	20230605	164800	408430220	8940	8940	8940	8940	0
249	20230605	164700	408430220	8940	8940	8940	8940	0
250	20230605	164600	408430220	8940	8940	8940	8940	0
251	20230605	164500	408430220	8940	8940	8940	8940	0
252	20230605	164400	408430220	8940	8940	8940	8940	0
253	20230605	164300	408430220	8940	8940	8940	8940	0
254	20230605	164200	408430220	8940	8940	8940	8940	0
255	20230605	164100	408430220	8940	8940	8940	8940	0
256	20230605	164000	408430220	8940	8940	8940	8940	0
257	20230605	163900	408430220	8940	8940	8940	8940	0
258	20230605	163800	408430220	8940	8940	8940	8940	0
259	20230605	163700	408430220	8940	8940	8940	8940	0
260	20230605	163600	408430220	8940	8940	8940	8940	0
261	20230605	163500	408430220	8940	8940	8940	8940	0
262	20230605	163400	408430220	8940	8940	8940	8940	0
263	20230605	163300	408430220	8940	8940	8940	8940	0
264	20230605	163200	408430220	8940	8940	8940	8940	0
265	20230605	163100	408430220	8940	8940	8940	8940	0
266	20230605	163000	408430220	8940	8940	8940	8940	0
267	20230605	162900	408430220	8940	8940	8940	8940	0
268	20230605	162800	408430220	8940	8940	8940	8940	0
269	20230605	162700	408430220	8940	8940	8940	8940	0
270	20230605	162600	408430220	8940	8940	8940	8940	0
271	20230605	162500	408430220	8940	8940	8940	8940	0
272	20230605	162400	408430220	8940	8940	8940	8940	1804
273	20230605	162300	408430220	8940	8940	8940	8940	0
274	20230605	162200	408430220	8940	8940	8940	8940	0
275	20230605	162100	408430220	8940	8940	8940	8940	0
276	20230605	162000	408430220	8940	8940	8940	8940	0
277	20230605	161900	408430220	8940	8940	8940	8940	0
278	20230605	161800	408430220	8940	8940	8940	8940	0
279	20230605	161700	408430220	8940	8940	8940	8940	0
280	20230605	161600	408430220	8940	8940	8940	8940	0
281	20230605	161500	408430220	8940	8940	8940	8940	0
282	20230605	161400	408430220	8940	8940	8940	8940	0
283	20230605	161300	408430220	8940	8940	8940	8940	0
284	20230605	161200	408430220	8940	8940	8940	8940	0
285	20230605	161100	408430220	8940	8940	8940	8940	0
286	20230605	161000	408430220	8940	8940	8940	8940	0
287	20230605	160900	408430220	8940	8940	8940	8940	0
288	20230605	160800	408430220	8940	8940	8940	8940	0
289	20230605	160700	408430220	8940	8940	8940	8940	0
290	20230605	160600	408430220	8940	8940	8940	8940	0
291	20230605	160500	408430220	8940	8940	8940	8940	0
292	20230605	160400	408430220	8940	8940	8940	8940	0
293	20230605	160300	408430220	8940	8940	8940	8940	0
294	20230605	160200	408430220	8940	8940	8940	8940	0
295	20230605	160100	408430220	8940	8940	8940	8940	0
296	20230605	160000	408430220	8940	8940	8940	8940	0
297	20230605	155900	408430220	8940	8940	8940	8940	0
298	20230605	155800	408430220	8940	8940	8940	8940	0
299	20230605	155700	408430220	8940	8940	8940	8940	0
300	20230605	155600	408430220	8940	8940	8940	8940	0
301	20230605	155500	408430220	8940	8940	8940	8940	0
302	20230605	155400	408430220	8940	8940	8940	8940	1804
303	20230605	155300	408430220	8940	8940	8940	8940	0
304	20230605	155200	408430220	8940	8940	8940	8940	0
305	20230605	155100	408430220	8940	8940	8940	8940	0
306	20230605	155000	408430220	8940	8940	8940	8940	0
307	20230605	154900	408430220	8940	8940	8940	8940	0
308	20230605	154800	408430220	8940	8940	8940	8940	0
309	20230605	154700	408430220	8940	8940	8940	8940	0
310	20230605	154600	408430220	8940	8940	8940	8940	0
311	20230605	154500	408430220	8940	8940	8940	8940	0
312	20230605	154400	408430220	8940	8940	8940	8940	0
313	20230605	154300	408430220	8940	8940	8940	8940	0
314	20230605	154200	408430220	8940	8940	8940	8940	0
315	20230605	154100	408430220	8940	8940	8940	8940	0
316	20230605	154000	408430220	8940	8940	8940	8940	0
317	20230605	153900	408430220	8940	8940	8940	8940	0
318	20230605	153800	408430220	8940	8940	8940	8940	0
319	20230605	153700	408430220	8940	8940	8940	8940	0
320	20230605	153600	408430220	8940	8940	8940	8940	0
321	20230605	153500	408430220	8940	8940	8940	8940	0
322	20230605	153400	408430220	8940	8940	8940	8940	0
323	20230605	153300	408430220	8940	8940	8940	8940	0
324	20230605	153200	408430220	8940	8940	8940	8940	0
325	20230605	153100	408430220	8940	8940	8940	8940	0
326	20230605	153000	408430220	8940	8940	8940	8940	1804
327	20230605	152900	392302460	8890	8890	8890	8890	0
328	20230605	152800	392302460	8890	8890	8890	8890	0
329	20230605	152700	392302460	8890	8890	8890	8890	0
330	20230605	152600	392302460	8890	8890	8890	8890	0
331	20230605	152500	392302460	8890	8890	8890	8890	0
332	20230605	152400	392302460	8890	8890	8890	8890	0
333	20230605	152300	392302460	8890	8890	8890	8890	0
334	20230605	152200	392302460	8890	8890	8890	8890	0
335	20230605	152100	392302460	8890	8890	8890	8890	0
336	20230605	152000	392302460	8890	8890	8890	8890	0
337	20230605	151900	392302460	8890	8910	8920	8890	126
338	20230605	151800	391179960	8890	8920	8920	8890	541
339	20230605	151700	386361500	8920	8920	8920	8920	254
340	20230605	151600	384095820	8920	8920	8920	8910	136
341	20230605	151500	382883100	8900	8900	8900	8900	910
342	20230605	151400	374784100	8900	8900	8900	8900	568
343	20230605	151300	369728900	8900	8900	8900	8900	35
344	20230605	151200	369417400	8900	8890	8900	8890	90
345	20230605	151100	368616910	8890	8890	8890	8890	82
346	20230605	151000	367887930	8880	8880	8880	8880	135
347	20230605	150900	366689130	8880	8880	8880	8880	0
348	20230605	150800	366689130	8880	8880	8880	8880	1
349	20230605	150700	366680250	8860	8870	8870	8860	378
350	20230605	150600	363330900	8870	8870	8870	8870	0
351	20230605	150500	363330900	8870	8880	8880	8870	61
352	20230605	150400	362789820	8880	8880	8880	8880	1
353	20230605	150300	362780940	8890	8890	8890	8890	1
354	20230605	150200	362772050	8870	8880	8880	8870	1186
355	20230605	150100	352252210	8870	8880	8880	8870	224
356	20230605	150000	350265140	8870	8870	8870	8870	0
357	20230605	145900	350265140	8870	8870	8870	8870	47
358	20230605	145800	349848250	8890	8890	8890	8890	67
359	20230605	145700	349252620	8880	8880	8880	8880	153
360	20230605	145600	347893980	8880	8880	8880	8880	0
361	20230605	145500	347893980	8880	8880	8880	8880	20
362	20230605	145400	347716380	8880	8880	8880	8880	0
363	20230605	145300	347716380	8880	8880	8880	8880	1
364	20230605	145200	347707500	8890	8890	8890	8890	0
365	20230605	145100	347707500	8890	8890	8890	8890	0
366	20230605	145000	347707500	8890	8890	8890	8890	159
367	20230605	144900	346293990	8890	8890	8890	8890	0
368	20230605	144800	346293990	8890	8890	8890	8890	0
369	20230605	144700	346293990	8890	8890	8890	8890	0
370	20230605	144600	346293990	8890	8890	8890	8890	0
371	20230605	144500	346293990	8890	8890	8890	8890	0
372	20230605	144400	346293990	8890	8890	8890	8890	0
373	20230605	144300	346293990	8890	8890	8890	8890	76
374	20230605	144200	345618350	8890	8890	8890	8890	0
375	20230605	144100	345618350	8890	8890	8890	8890	1
376	20230605	144000	345609460	8880	8880	8880	8880	1
377	20230605	143900	345600580	8890	8880	8890	8880	21
378	20230605	143800	345414090	8880	8880	8880	8880	2
379	20230605	143700	345396330	8880	8880	8880	8880	0
380	20230605	143600	345396330	8880	8880	8880	8880	40
381	20230605	143500	345041130	8890	8890	8890	8890	0
382	20230605	143400	345041130	8890	8890	8890	8890	20
383	20230605	143300	344863330	8880	8880	8880	8880	0
384	20230605	143200	344863330	8880	8880	8880	8880	0
385	20230605	143100	344863330	8880	8880	8880	8880	0
386	20230605	143000	344863330	8880	8880	8880	8880	1
387	20230605	142900	344854450	8880	8880	8880	8880	122
388	20230605	142800	343771090	8870	8870	8870	8870	0
389	20230605	142700	343771090	8870	8870	8870	8870	1
390	20230605	142600	343762220	8870	8880	8880	8870	167
391	20230605	142500	342279820	8880	8880	8880	8880	7
392	20230605	142400	342217660	8880	8890	8890	8880	57
393	20230605	142300	341710940	8890	8890	8890	8890	0
394	20230605	142200	341710940	8890	8890	8890	8890	0
395	20230605	142100	341710940	8890	8890	8890	8890	1
396	20230605	142000	341702050	8870	8870	8870	8870	47
397	20230605	141900	341285160	8890	8890	8890	8890	0
398	20230605	141800	341285160	8890	8890	8890	8890	0
399	20230605	141700	341285160	8890	8890	8890	8890	0
400	20230605	141600	341285160	8890	8890	8890	8890	0
401	20230605	141500	341285160	8890	8890	8890	8890	297
402	20230605	141400	338644830	8890	8880	8890	8880	30
403	20230605	141300	338378200	8870	8870	8870	8870	0
404	20230605	141200	338378200	8870	8870	8870	8870	0
405	20230605	141100	338378200	8870	8880	8880	8870	5
406	20230605	141000	338333830	8890	8890	8890	8890	0
407	20230605	140900	338333830	8890	8890	8890	8890	0
408	20230605	140800	338333830	8890	8880	8890	8880	50
409	20230605	140700	337889530	8880	8870	8880	8870	8
410	20230605	140600	337818560	8890	8890	8890	8890	0
411	20230605	140500	337818560	8890	8890	8890	8890	0
412	20230605	140400	337818560	8890	8890	8890	8890	0
413	20230605	140300	337818560	8890	8890	8890	8890	0
414	20230605	140200	337818560	8890	8890	8890	8890	1
415	20230605	140100	337809670	8860	8870	8870	8860	23
416	20230605	140000	337605840	8890	8890	8890	8890	0
417	20230605	135900	337605840	8890	8890	8890	8890	0
418	20230605	135800	337605840	8890	8870	8890	8870	82
419	20230605	135700	336878230	8870	8870	8870	8870	4
420	20230605	135600	336842750	8870	8870	8870	8870	30
421	20230605	135500	336576650	8860	8880	8880	8860	223
422	20230605	135400	334598450	8880	8880	8880	8880	0
423	20230605	135300	334598450	8880	8880	8880	8880	8
424	20230605	135200	334527410	8880	8880	8880	8880	0
425	20230605	135100	334527410	8880	8880	8880	8880	0
426	20230605	135000	334527410	8880	8890	8890	8880	7
427	20230605	134900	334465190	8890	8890	8890	8890	200
428	20230605	134800	332687190	8880	8880	8880	8880	566
429	20230605	134700	327661110	8880	8880	8880	8880	2
430	20230605	134600	327643350	8880	8880	8880	8880	32
431	20230605	134500	327359190	8880	8880	8880	8880	0
432	20230605	134400	327359190	8880	8880	8880	8880	1
433	20230605	134300	327350310	8880	8880	8880	8880	1
434	20230605	134200	327341430	8900	8900	8900	8900	1
435	20230605	134100	327332530	8880	8880	8880	8880	0
436	20230605	134000	327332530	8880	8880	8880	8880	10
437	20230605	133900	327243730	8900	8900	8900	8900	0
438	20230605	133800	327243730	8900	8900	8900	8900	0
439	20230605	133700	327243730	8900	8900	8900	8900	0
440	20230605	133600	327243730	8900	8900	8900	8900	0
441	20230605	133500	327243730	8900	8900	8900	8900	0
442	20230605	133400	327243730	8900	8900	8900	8900	55
443	20230605	133300	326754230	8900	8880	8900	8870	1030
444	20230605	133200	317614890	8900	8880	8900	8880	2
445	20230605	133100	317597110	8900	8900	8900	8900	1
446	20230605	133000	317588210	8880	8880	8880	8880	180
447	20230605	132900	315989810	8900	8900	8900	8900	0
448	20230605	132800	315989810	8900	8900	8900	8900	1
449	20230605	132700	315980910	8880	8890	8890	8880	557
450	20230605	132600	311033570	8900	8900	8900	8900	0
451	20230605	132500	311033570	8900	8900	8900	8900	0
452	20230605	132400	311033570	8900	8900	8900	8900	0
453	20230605	132300	311033570	8900	8900	8900	8900	5
454	20230605	132200	310989070	8900	8900	8900	8900	0
455	20230605	132100	310989070	8900	8900	8900	8900	59
456	20230605	132000	310463970	8900	8900	8900	8900	0
457	20230605	131900	310463970	8900	8900	8900	8900	400
458	20230605	131800	306903970	8900	8900	8900	8900	0
459	20230605	131700	306903970	8900	8900	8900	8900	0
460	20230605	131600	306903970	8900	8900	8900	8900	73
461	20230605	131500	306254270	8900	8900	8900	8900	35
462	20230605	131400	305942770	8920	8920	8920	8920	0
463	20230605	131300	305942770	8920	8920	8920	8920	0
464	20230605	131200	305942770	8920	8920	8920	8920	0
465	20230605	131100	305942770	8920	8920	8920	8920	0
466	20230605	131000	305942770	8920	8920	8920	8920	50
467	20230605	130900	305496770	8890	8890	8890	8890	0
468	20230605	130800	305496770	8890	8890	8890	8890	20
469	20230605	130700	305318970	8920	8920	8920	8920	33
470	20230605	130600	305024610	8890	8900	8900	8890	108
471	20230605	130500	304063680	8900	8900	8900	8900	100
472	20230605	130400	303173680	8900	8900	8900	8900	0
473	20230605	130300	303173680	8900	8910	8910	8900	37
474	20230605	130200	302844270	8920	8920	8920	8920	0
475	20230605	130100	302844270	8920	8920	8920	8920	31
476	20230605	130000	302567750	8920	8910	8920	8900	78
477	20230605	125900	301872180	8900	8900	8900	8900	0
478	20230605	125800	301872180	8900	8900	8900	8900	0
479	20230605	125700	301872180	8900	8900	8900	8900	10
480	20230605	125600	301783180	8910	8910	8910	8910	263
481	20230605	125500	299439850	8910	8910	8910	8910	1
482	20230605	125400	299430940	8900	8900	8900	8900	164
483	20230605	125300	297971340	8910	8910	8910	8910	130
484	20230605	125200	296813040	8920	8920	8920	8920	0
485	20230605	125100	296813040	8920	8910	8920	8900	535
486	20230605	125000	292049760	8920	8910	8920	8910	104
487	20230605	124900	291123110	8930	8930	8930	8930	0
488	20230605	124800	291123110	8930	8930	8930	8930	0
489	20230605	124700	291123110	8930	8930	8930	8930	0
490	20230605	124600	291123110	8930	8930	8930	8930	0
491	20230605	124500	291123110	8930	8930	8930	8930	0
492	20230605	124400	291123110	8930	8930	8930	8930	0
493	20230605	124300	291123110	8930	8920	8930	8910	5
494	20230605	124200	291078520	8910	8920	8920	8910	10
495	20230605	124100	290989390	8910	8910	8910	8910	0
496	20230605	124000	290989390	8910	8910	8910	8910	30
497	20230605	123900	290722090	8910	8920	8920	8910	22
498	20230605	123800	290526040	8950	8940	8950	8940	3
499	20230605	123700	290499210	8910	8940	8940	8910	63
500	20230605	123600	289936450	8940	8940	8940	8940	351
501	20230605	123500	286798510	8940	8940	8940	8940	0
502	20230605	123400	286798510	8940	8930	8940	8930	50
503	20230605	123300	286351880	8940	8940	8940	8940	71
504	20230605	123200	285717140	8940	8940	8940	8940	251
505	20230605	123100	283473200	8940	8940	8940	8940	1
506	20230605	123000	283464260	8940	8930	8940	8930	494
507	20230605	122900	279049550	8930	8930	8930	8930	0
508	20230605	122800	279049550	8930	8930	8930	8930	0
509	20230605	122700	279049550	8930	8930	8930	8930	0
510	20230605	122600	279049550	8930	8920	8930	8920	226
511	20230605	122500	277032370	8930	8930	8930	8930	0
512	20230605	122400	277032370	8930	8930	8930	8930	240
513	20230605	122300	274889170	8930	8910	8930	8910	475
514	20230605	122200	270652240	8910	8920	8920	8910	254
515	20230605	122100	268386660	8930	8940	8940	8930	121
516	20230605	122000	267306120	8930	8930	8930	8930	310
517	20230605	121900	264537820	8930	8930	8930	8930	5
518	20230605	121800	264493170	8960	8990	8990	8960	2282
519	20230605	121700	244029770	8990	8860	8990	8860	6913
520	20230605	121600	182355110	8840	8850	8860	8840	360
521	20230605	121500	179167410	8850	8850	8850	8850	0
522	20230605	121400	179167410	8850	8850	8850	8850	498
523	20230605	121300	174760110	8850	8850	8850	8850	41
524	20230605	121200	174397260	8850	8850	8850	8850	21
525	20230605	121100	174211410	8850	8850	8850	8850	5
526	20230605	121000	174167160	8850	8850	8850	8850	0
527	20230605	120900	174167160	8850	8850	8850	8850	28
528	20230605	120800	173919360	8850	8850	8850	8850	2
529	20230605	120700	173901660	8830	8830	8830	8830	0
530	20230605	120600	173901660	8830	8830	8830	8830	0
531	20230605	120500	173901660	8830	8830	8830	8830	0
532	20230605	120400	173901660	8830	8830	8830	8830	0
533	20230605	120300	173901660	8830	8830	8830	8830	0
534	20230605	120200	173901660	8830	8830	8830	8830	80
535	20230605	120100	173195260	8830	8830	8830	8830	46
536	20230605	120000	172789080	8830	8830	8830	8830	72
537	20230605	115900	172153320	8830	8830	8830	8830	0
538	20230605	115800	172153320	8830	8830	8830	8830	74
539	20230605	115700	171499900	8830	8840	8840	8830	157
540	20230605	115600	170112620	8840	8840	8840	8840	0
541	20230605	115500	170112620	8840	8820	8840	8820	82
542	20230605	115400	169389360	8840	8840	8840	8840	20
543	20230605	115300	169212560	8840	8840	8840	8840	13
544	20230605	115200	169097640	8840	8840	8840	8840	0
545	20230605	115100	169097640	8840	8840	8840	8840	1
546	20230605	115000	169088800	8830	8830	8830	8830	18
547	20230605	114900	168929860	8830	8830	8830	8830	0
548	20230605	114800	168929860	8830	8830	8830	8830	0
549	20230605	114700	168929860	8830	8830	8830	8830	1
550	20230605	114600	168921030	8820	8820	8820	8820	169
551	20230605	114500	167430450	8820	8810	8820	8810	1059
552	20230605	114400	158090690	8810	8810	8810	8810	12
553	20230605	114300	157984970	8810	8810	8810	8810	41
554	20230605	114200	157623760	8800	8800	8800	8800	0
555	20230605	114100	157623760	8800	8800	8800	8800	0
556	20230605	114000	157623760	8800	8800	8800	8800	140
557	20230605	113900	156391760	8820	8820	8820	8820	0
558	20230605	113800	156391760	8820	8820	8820	8820	1
559	20230605	113700	156382940	8800	8800	8800	8800	0
560	20230605	113600	156382940	8800	8800	8800	8800	0
561	20230605	113500	156382940	8800	8810	8810	8800	219
562	20230605	113400	154455220	8820	8820	8820	8820	0
563	20230605	113300	154455220	8820	8820	8820	8820	0
564	20230605	113200	154455220	8820	8820	8820	8820	0
565	20230605	113100	154455220	8820	8820	8820	8820	50
566	20230605	113000	154014220	8820	8830	8830	8820	23
567	20230605	112900	153811350	8800	8830	8830	8800	62
568	20230605	112800	153265020	8830	8830	8830	8830	22
569	20230605	112700	153070760	8830	8830	8830	8830	11
570	20230605	112600	152973630	8830	8830	8830	8830	0
571	20230605	112500	152973630	8830	8830	8830	8830	0
572	20230605	112400	152973630	8830	8830	8830	8830	1
573	20230605	112300	152964800	8800	8800	8800	8800	0
574	20230605	112200	152964800	8800	8800	8800	8800	0
575	20230605	112100	152964800	8800	8800	8800	8800	0
576	20230605	112000	152964800	8800	8800	8800	8800	790
577	20230605	111900	146012800	8790	8790	8790	8790	27
578	20230605	111800	145775470	8780	8780	8780	8780	50
579	20230605	111700	145336470	8780	8770	8780	8770	2552
580	20230605	111600	122929930	8780	8770	8780	8770	169
581	20230605	111500	121447030	8770	8770	8770	8770	75
582	20230605	111400	120789280	8770	8770	8770	8770	0
583	20230605	111300	120789280	8770	8770	8770	8770	20
584	20230605	111200	120613880	8780	8780	8780	8780	2
585	20230605	111100	120596320	8750	8750	8750	8750	0
586	20230605	111000	120596320	8750	8750	8750	8750	0
587	20230605	110900	120596320	8750	8760	8760	8750	1310
588	20230605	110800	109132810	8760	8760	8760	8760	0
589	20230605	110700	109132810	8760	8760	8760	8760	0
590	20230605	110600	109132810	8760	8760	8760	8760	1
591	20230605	110500	109124050	8760	8760	8760	8760	76
592	20230605	110400	108458290	8760	8760	8760	8760	2
593	20230605	110300	108440770	8770	8770	8770	8770	0
594	20230605	110200	108440770	8770	8770	8770	8770	0
595	20230605	110100	108440770	8770	8770	8770	8770	2
596	20230605	110000	108423230	8770	8770	8770	8770	0
597	20230605	105900	108423230	8770	8770	8770	8770	1
598	20230605	105800	108414460	8770	8770	8770	8770	1
599	20230605	105700	108405690	8750	8750	8750	8750	0
600	20230605	105600	108405690	8750	8750	8750	8750	0
601	20230605	105500	108405690	8750	8750	8750	8750	1
602	20230605	105400	108396940	8750	8750	8750	8750	70
603	20230605	105300	107784440	8770	8770	8770	8770	2
604	20230605	105200	107766900	8770	8770	8770	8770	0
605	20230605	105100	107766900	8770	8770	8770	8770	0
606	20230605	105000	107766900	8770	8770	8770	8770	3
607	20230605	104900	107740590	8770	8770	8770	8770	0
608	20230605	104800	107740590	8770	8770	8770	8770	2
609	20230605	104700	107723050	8760	8760	8760	8760	20
610	20230605	104600	107547850	8770	8770	8770	8770	177
611	20230605	104500	105995560	8760	8760	8760	8760	0
612	20230605	104400	105995560	8760	8760	8760	8760	230
613	20230605	104300	103980760	8770	8780	8780	8770	340
614	20230605	104200	100998930	8770	8770	8770	8770	2
615	20230605	104100	100981390	8770	8770	8770	8770	4
616	20230605	104000	100946310	8780	8780	8780	8780	0
617	20230605	103900	100946310	8780	8780	8780	8780	94
618	20230605	103800	100120990	8770	8780	8780	8770	95
619	20230605	103700	99286900	8780	8780	8780	8780	50
620	20230605	103600	98847900	8780	8780	8780	8780	13
621	20230605	103500	98733760	8790	8760	8790	8760	501
622	20230605	103400	94344970	8760	8760	8760	8760	0
623	20230605	103300	94344970	8760	8770	8770	8760	240
624	20230605	103200	92242530	8770	8770	8770	8770	45
625	20230605	103100	91847880	8790	8790	8790	8790	2
626	20230605	103000	91830300	8790	8790	8790	8790	1
627	20230605	102900	91821510	8790	8790	8790	8790	2
628	20230605	102800	91803930	8800	8800	8800	8800	0
629	20230605	102700	91803930	8800	8800	8800	8800	0
630	20230605	102600	91803930	8800	8800	8800	8800	12
631	20230605	102500	91698330	8770	8770	8770	8770	0
632	20230605	102400	91698330	8770	8790	8790	8770	566
633	20230605	102300	86730140	8790	8790	8790	8790	30
634	20230605	102200	86466440	8790	8790	8790	8790	20
635	20230605	102100	86290640	8790	8790	8790	8790	1
636	20230605	102000	86281850	8790	8790	8790	8790	0
637	20230605	101900	86281850	8790	8790	8790	8790	0
638	20230605	101800	86281850	8790	8790	8790	8790	571
639	20230605	101700	81262760	8790	8790	8790	8790	0
640	20230605	101600	81262760	8790	8790	8790	8790	0
641	20230605	101500	81262760	8790	8790	8790	8790	0
642	20230605	101400	81262760	8790	8790	8790	8790	0
643	20230605	101300	81262760	8790	8790	8790	8790	120
644	20230605	101200	80207960	8800	8800	8800	8800	1
645	20230605	101100	80199160	8800	8800	8800	8800	0
646	20230605	101000	80199160	8800	8800	8800	8800	0
647	20230605	100900	80199160	8800	8800	8800	8800	1
648	20230605	100800	80190360	8760	8760	8760	8760	0
649	20230605	100700	80190360	8760	8770	8770	8760	956
650	20230605	100600	71810420	8800	8800	8800	8800	0
651	20230605	100500	71810420	8800	8800	8800	8800	0
652	20230605	100400	71810420	8800	8800	8800	8800	2
653	20230605	100300	71792820	8800	8800	8800	8800	0
654	20230605	100200	71792820	8800	8800	8800	8800	0
655	20230605	100100	71792820	8800	8780	8800	8770	5
656	20230605	100000	71748930	8780	8790	8790	8780	15
657	20230605	095900	71617220	8800	8800	8800	8800	0
658	20230605	095800	71617220	8800	8800	8800	8800	0
659	20230605	095700	71617220	8800	8790	8800	8790	70
660	20230605	095600	71001910	8790	8790	8790	8790	7
661	20230605	095500	70940380	8790	8790	8790	8790	0
662	20230605	095400	70940380	8790	8790	8790	8790	10
663	20230605	095300	70852480	8790	8790	8790	8790	0
664	20230605	095200	70852480	8790	8790	8790	8790	1
665	20230605	095100	70843690	8760	8770	8770	8760	1395
666	20230605	095000	58609790	8760	8760	8760	8760	0
667	20230605	094900	58609790	8760	8760	8760	8760	0
668	20230605	094800	58609790	8760	8760	8760	8760	0
669	20230605	094700	58609790	8760	8760	8760	8760	28
670	20230605	094600	58364510	8770	8770	8770	8770	0
671	20230605	094500	58364510	8770	8770	8770	8770	5
672	20230605	094400	58320660	8760	8760	8760	8760	0
673	20230605	094300	58320660	8760	8760	8760	8760	136
674	20230605	094200	57129300	8770	8770	8770	8770	0
675	20230605	094100	57129300	8770	8770	8770	8770	7
676	20230605	094000	57067910	8790	8790	8790	8790	1
677	20230605	093900	57059120	8790	8780	8790	8780	45
678	20230605	093800	56663670	8770	8770	8770	8770	150
679	20230605	093700	55348170	8770	8770	8770	8770	28
680	20230605	093600	55102610	8770	8770	8770	8770	531
681	20230605	093500	50445740	8780	8780	8780	8780	40
682	20230605	093400	50094540	8780	8780	8780	8780	30
683	20230605	093300	49831140	8790	8790	8790	8790	4
684	20230605	093200	49795980	8800	8800	8800	8800	7
685	20230605	093100	49734380	8800	8800	8800	8800	51
686	20230605	093000	49285580	8800	8800	8800	8800	0
687	20230605	092900	49285580	8800	8800	8800	8800	0
688	20230605	092800	49285580	8800	8790	8800	8790	15
689	20230605	092700	49153690	8770	8770	8770	8770	450
690	20230605	092600	45207190	8770	8770	8770	8770	0
691	20230605	092500	45207190	8770	8800	8810	8770	110
692	20230605	092400	44241040	8780	8790	8790	8780	176
693	20230605	092300	42695530	8830	8830	8830	8830	0
694	20230605	092200	42695530	8830	8830	8830	8830	0
695	20230605	092100	42695530	8830	8820	8830	8820	71
696	20230605	092000	42069300	8820	8820	8820	8820	153
697	20230605	091900	40719840	8820	8820	8820	8820	0
698	20230605	091800	40719840	8820	8820	8820	8820	0
699	20230605	091700	40719840	8820	8790	8820	8790	13
700	20230605	091600	40605490	8840	8840	8840	8840	0
701	20230605	091500	40605490	8840	8840	8840	8840	41
702	20230605	091400	40243050	8790	8790	8790	8790	0
703	20230605	091300	40243050	8790	8790	8790	8790	451
704	20230605	091200	36278760	8850	8790	8850	8790	51
705	20230605	091100	35830410	8860	8860	8860	8860	20
706	20230605	091000	35653210	8860	8750	8860	8750	97
707	20230605	090900	34802360	8750	8750	8750	8750	5
708	20230605	090800	34758610	8720	8740	8740	8720	1020
709	20230605	090700	25855140	8760	8760	8760	8760	271
710	20230605	090600	23481180	8760	8720	8760	8720	42
711	20230605	090500	23114540	8720	8720	8720	8720	480
712	20230605	090400	18928940	8730	8750	8750	8730	7
713	20230605	090300	18867780	8760	8770	8770	8720	345
714	20230605	090200	15848870	8790	8780	8790	8750	61
715	20230605	090100	15314780	8790	8880	8880	8790	1489
716	20230605	090000	2220310	8900	8800	8900	8800	251