KissMeData/214610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190300	690789890	5300	5300	5300	5300	2570
3	20230605	190200	690789890	5300	5300	5300	5300	0
4	20230605	190100	690789890	5300	5300	5300	5300	0
5	20230605	190000	690789890	5300	5300	5300	5300	0
6	20230605	185900	690789890	5300	5300	5300	5300	0
7	20230605	185800	690789890	5300	5300	5300	5300	0
8	20230605	185700	690789890	5300	5300	5300	5300	0
9	20230605	185600	690789890	5300	5300	5300	5300	0
10	20230605	185500	690789890	5300	5300	5300	5300	0
11	20230605	185400	690789890	5300	5300	5300	5300	0
12	20230605	185300	690789890	5300	5300	5300	5300	0
13	20230605	185200	690789890	5300	5300	5300	5300	0
14	20230605	185100	690789890	5300	5300	5300	5300	0
15	20230605	185000	690789890	5300	5300	5300	5300	0
16	20230605	184900	690789890	5300	5300	5300	5300	0
17	20230605	184800	690789890	5300	5300	5300	5300	0
18	20230605	184700	690789890	5300	5300	5300	5300	0
19	20230605	184600	690789890	5300	5300	5300	5300	0
20	20230605	184500	690789890	5300	5300	5300	5300	0
21	20230605	184400	690789890	5300	5300	5300	5300	0
22	20230605	184300	690789890	5300	5300	5300	5300	0
23	20230605	184200	690789890	5300	5300	5300	5300	0
24	20230605	184100	690789890	5300	5300	5300	5300	0
25	20230605	184000	690789890	5300	5300	5300	5300	0
26	20230605	183900	690789890	5300	5300	5300	5300	0
27	20230605	183800	690789890	5300	5300	5300	5300	0
28	20230605	183700	690789890	5300	5300	5300	5300	0
29	20230605	183600	690789890	5300	5300	5300	5300	0
30	20230605	183500	690789890	5300	5300	5300	5300	0
31	20230605	183400	690789890	5300	5300	5300	5300	0
32	20230605	183300	690789890	5300	5300	5300	5300	2570
33	20230605	183200	690789890	5300	5300	5300	5300	0
34	20230605	183100	690789890	5300	5300	5300	5300	0
35	20230605	183000	690789890	5300	5300	5300	5300	0
36	20230605	182900	690789890	5300	5300	5300	5300	0
37	20230605	182800	690789890	5300	5300	5300	5300	0
38	20230605	182700	690789890	5300	5300	5300	5300	0
39	20230605	182600	690789890	5300	5300	5300	5300	0
40	20230605	182500	690789890	5300	5300	5300	5300	0
41	20230605	182400	690789890	5300	5300	5300	5300	0
42	20230605	182300	690789890	5300	5300	5300	5300	0
43	20230605	182200	690789890	5300	5300	5300	5300	0
44	20230605	182100	690789890	5300	5300	5300	5300	0
45	20230605	182000	690789890	5300	5300	5300	5300	0
46	20230605	181900	690789890	5300	5300	5300	5300	0
47	20230605	181800	690789890	5300	5300	5300	5300	0
48	20230605	181700	690789890	5300	5300	5300	5300	0
49	20230605	181600	690789890	5300	5300	5300	5300	0
50	20230605	181500	690789890	5300	5300	5300	5300	0
51	20230605	181400	690789890	5300	5300	5300	5300	0
52	20230605	181300	690789890	5300	5300	5300	5300	0
53	20230605	181200	690789890	5300	5300	5300	5300	0
54	20230605	181100	690789890	5300	5300	5300	5300	0
55	20230605	181000	690789890	5300	5300	5300	5300	0
56	20230605	180900	690789890	5300	5300	5300	5300	0
57	20230605	180800	690789890	5300	5300	5300	5300	0
58	20230605	180700	690789890	5300	5300	5300	5300	0
59	20230605	180600	690789890	5300	5300	5300	5300	0
60	20230605	180500	690789890	5300	5300	5300	5300	0
61	20230605	180400	690789890	5300	5300	5300	5300	0
62	20230605	180300	690789890	5300	5300	5300	5300	2570
63	20230605	180200	690789890	5300	5300	5300	5300	0
64	20230605	180100	690789890	5300	5300	5300	5300	0
65	20230605	180000	690789890	5300	5300	5300	5300	0
66	20230605	175900	690789890	5300	5300	5300	5300	0
67	20230605	175800	690789890	5300	5300	5300	5300	0
68	20230605	175700	690789890	5300	5300	5300	5300	0
69	20230605	175600	690789890	5300	5300	5300	5300	0
70	20230605	175500	690789890	5300	5300	5300	5300	0
71	20230605	175400	690789890	5300	5300	5300	5300	0
72	20230605	175300	690789890	5300	5300	5300	5300	0
73	20230605	175200	690789890	5300	5300	5300	5300	0
74	20230605	175100	690789890	5300	5300	5300	5300	0
75	20230605	175000	690789890	5300	5300	5300	5300	0
76	20230605	174900	690789890	5300	5300	5300	5300	0
77	20230605	174800	690789890	5300	5300	5300	5300	0
78	20230605	174700	690789890	5300	5300	5300	5300	0
79	20230605	174600	690789890	5300	5300	5300	5300	0
80	20230605	174500	690789890	5300	5300	5300	5300	0
81	20230605	174400	690789890	5300	5300	5300	5300	0
82	20230605	174300	690789890	5300	5300	5300	5300	0
83	20230605	174200	690789890	5300	5300	5300	5300	0
84	20230605	174100	690789890	5300	5300	5300	5300	0
85	20230605	174000	690789890	5300	5300	5300	5300	0
86	20230605	173900	690789890	5300	5300	5300	5300	0
87	20230605	173800	690789890	5300	5300	5300	5300	0
88	20230605	173700	690789890	5300	5300	5300	5300	0
89	20230605	173600	690789890	5300	5300	5300	5300	0
90	20230605	173500	690789890	5300	5300	5300	5300	0
91	20230605	173400	690789890	5300	5300	5300	5300	0
92	20230605	173300	690789890	5300	5300	5300	5300	2570
93	20230605	173200	690789890	5300	5300	5300	5300	0
94	20230605	173100	690789890	5300	5300	5300	5300	0
95	20230605	173000	690789890	5300	5300	5300	5300	0
96	20230605	172900	690789890	5300	5300	5300	5300	0
97	20230605	172800	690789890	5300	5300	5300	5300	0
98	20230605	172700	690789890	5300	5300	5300	5300	0
99	20230605	172600	690789890	5300	5300	5300	5300	0
100	20230605	172500	690789890	5300	5300	5300	5300	0
101	20230605	172400	690789890	5300	5300	5300	5300	0
102	20230605	172300	690789890	5300	5300	5300	5300	0
103	20230605	172200	690789890	5300	5300	5300	5300	0
104	20230605	172100	690789890	5300	5300	5300	5300	0
105	20230605	172000	690789890	5300	5300	5300	5300	0
106	20230605	171900	690789890	5300	5300	5300	5300	0
107	20230605	171800	690789890	5300	5300	5300	5300	0
108	20230605	171700	690789890	5300	5300	5300	5300	0
109	20230605	171600	690789890	5300	5300	5300	5300	0
110	20230605	171500	690789890	5300	5300	5300	5300	0
111	20230605	171400	690789890	5300	5300	5300	5300	0
112	20230605	171300	690789890	5300	5300	5300	5300	0
113	20230605	171200	690789890	5300	5300	5300	5300	0
114	20230605	171100	690789890	5300	5300	5300	5300	0
115	20230605	171000	690789890	5300	5300	5300	5300	0
116	20230605	170900	690789890	5300	5300	5300	5300	0
117	20230605	170800	690789890	5300	5300	5300	5300	0
118	20230605	170700	690789890	5300	5300	5300	5300	0
119	20230605	170600	690789890	5300	5300	5300	5300	0
120	20230605	170500	690789890	5300	5300	5300	5300	0
121	20230605	170400	690789890	5300	5300	5300	5300	0
122	20230605	170300	690789890	5300	5300	5300	5300	2570
123	20230605	170200	690789890	5300	5300	5300	5300	0
124	20230605	170100	690789890	5300	5300	5300	5300	0
125	20230605	170000	690789890	5300	5300	5300	5300	0
126	20230605	165900	690789890	5300	5300	5300	5300	0
127	20230605	165800	690789890	5300	5300	5300	5300	0
128	20230605	165700	690789890	5300	5300	5300	5300	0
129	20230605	165600	690789890	5300	5300	5300	5300	0
130	20230605	165500	690789890	5300	5300	5300	5300	0
131	20230605	165400	690789890	5300	5300	5300	5300	0
132	20230605	165300	690789890	5300	5300	5300	5300	0
133	20230605	165200	690789890	5300	5300	5300	5300	0
134	20230605	165100	690789890	5300	5300	5300	5300	0
135	20230605	165000	690789890	5300	5300	5300	5300	0
136	20230605	164900	690789890	5300	5300	5300	5300	0
137	20230605	164800	690789890	5300	5300	5300	5300	0
138	20230605	164700	690789890	5300	5300	5300	5300	0
139	20230605	164600	690789890	5300	5300	5300	5300	0
140	20230605	164500	690789890	5300	5300	5300	5300	0
141	20230605	164400	690789890	5300	5300	5300	5300	0
142	20230605	164300	690789890	5300	5300	5300	5300	0
143	20230605	164200	690789890	5300	5300	5300	5300	0
144	20230605	164100	690789890	5300	5300	5300	5300	0
145	20230605	164000	690789890	5300	5300	5300	5300	0
146	20230605	163900	690789890	5300	5300	5300	5300	0
147	20230605	163800	690789890	5300	5300	5300	5300	0
148	20230605	163700	690789890	5300	5300	5300	5300	0
149	20230605	163600	690789890	5300	5300	5300	5300	0
150	20230605	163500	690789890	5300	5300	5300	5300	0
151	20230605	163400	690789890	5300	5300	5300	5300	0
152	20230605	163300	690789890	5300	5300	5300	5300	2570
153	20230605	163200	690789890	5300	5300	5300	5300	0
154	20230605	163100	690789890	5300	5300	5300	5300	0
155	20230605	163000	690789890	5300	5300	5300	5300	0
156	20230605	162900	690789890	5300	5300	5300	5300	0
157	20230605	162800	690789890	5300	5300	5300	5300	0
158	20230605	162700	690789890	5300	5300	5300	5300	0
159	20230605	162600	690789890	5300	5300	5300	5300	0
160	20230605	162500	690789890	5300	5300	5300	5300	0
161	20230605	162400	690789890	5300	5300	5300	5300	0
162	20230605	162300	690789890	5300	5300	5300	5300	0
163	20230605	162200	690789890	5300	5300	5300	5300	0
164	20230605	162100	690789890	5300	5300	5300	5300	0
165	20230605	162000	690789890	5300	5300	5300	5300	0
166	20230605	161900	690789890	5300	5300	5300	5300	0
167	20230605	161800	690789890	5300	5300	5300	5300	0
168	20230605	161700	690789890	5300	5300	5300	5300	0
169	20230605	161600	690789890	5300	5300	5300	5300	0
170	20230605	161500	690789890	5300	5300	5300	5300	0
171	20230605	161400	690789890	5300	5300	5300	5300	0
172	20230605	161300	690789890	5300	5300	5300	5300	0
173	20230605	161200	690789890	5300	5300	5300	5300	0
174	20230605	161100	690789890	5300	5300	5300	5300	0
175	20230605	161000	690789890	5300	5300	5300	5300	0
176	20230605	160900	690789890	5300	5300	5300	5300	0
177	20230605	160800	690789890	5300	5300	5300	5300	0
178	20230605	160700	690789890	5300	5300	5300	5300	0
179	20230605	160600	690789890	5300	5300	5300	5300	0
180	20230605	160500	690789890	5300	5300	5300	5300	0
181	20230605	160400	690789890	5300	5300	5300	5300	0
182	20230605	160300	690789890	5300	5300	5300	5300	2570
183	20230605	160200	690789890	5300	5300	5300	5300	0
184	20230605	160100	690789890	5300	5300	5300	5300	0
185	20230605	160000	690789890	5300	5300	5300	5300	0
186	20230605	155900	690789890	5300	5300	5300	5300	0
187	20230605	155800	690789890	5300	5300	5300	5300	0
188	20230605	155700	690789890	5300	5300	5300	5300	0
189	20230605	155600	690789890	5300	5300	5300	5300	0
190	20230605	155500	690789890	5300	5300	5300	5300	0
191	20230605	155400	690789890	5300	5300	5300	5300	0
192	20230605	155300	690789890	5300	5300	5300	5300	0
193	20230605	155200	690789890	5300	5300	5300	5300	0
194	20230605	155100	690789890	5300	5300	5300	5300	0
195	20230605	155000	690789890	5300	5300	5300	5300	0
196	20230605	154900	690789890	5300	5300	5300	5300	0
197	20230605	154800	690789890	5300	5300	5300	5300	0
198	20230605	154700	690789890	5300	5300	5300	5300	0
199	20230605	154600	690789890	5300	5300	5300	5300	0
200	20230605	154500	690789890	5300	5300	5300	5300	0
201	20230605	154400	690789890	5300	5300	5300	5300	0
202	20230605	154300	690789890	5300	5300	5300	5300	0
203	20230605	154200	690789890	5300	5300	5300	5300	0
204	20230605	154100	690789890	5300	5300	5300	5300	0
205	20230605	154000	690789890	5300	5300	5300	5300	0
206	20230605	153900	690789890	5300	5300	5300	5300	0
207	20230605	153800	690789890	5300	5300	5300	5300	0
208	20230605	153700	690789890	5300	5300	5300	5300	0
209	20230605	153600	690789890	5300	5300	5300	5300	0
210	20230605	153500	690789890	5300	5300	5300	5300	0
211	20230605	153400	690789890	5300	5300	5300	5300	0
212	20230605	153300	690789890	5300	5300	5300	5300	2570
213	20230605	153200	690789890	5300	5300	5300	5300	0
214	20230605	153100	690789890	5300	5300	5300	5300	0
215	20230605	153000	690789890	5300	5300	5300	5300	2570
216	20230605	152900	677168890	5320	5320	5320	5320	0
217	20230605	152800	677168890	5320	5320	5320	5320	0
218	20230605	152700	677168890	5320	5320	5320	5320	0
219	20230605	152600	677168890	5320	5320	5320	5320	0
220	20230605	152500	677168890	5320	5320	5320	5320	0
221	20230605	152400	677168890	5320	5320	5320	5320	0
222	20230605	152300	677168890	5320	5320	5320	5320	0
223	20230605	152200	677168890	5320	5320	5320	5320	0
224	20230605	152100	677168890	5320	5320	5320	5320	0
225	20230605	152000	677168890	5320	5320	5320	5320	0
226	20230605	151900	677168890	5320	5320	5320	5320	38
227	20230605	151800	676966730	5310	5310	5310	5310	0
228	20230605	151700	676966730	5310	5310	5310	5310	13
229	20230605	151600	676897700	5300	5300	5310	5300	301
230	20230605	151500	675299990	5300	5300	5300	5300	20
231	20230605	151400	675193990	5310	5300	5310	5300	88
232	20230605	151300	674727580	5310	5310	5310	5310	15
233	20230605	151200	674647930	5310	5300	5310	5300	20
234	20230605	151100	674541740	5300	5300	5300	5300	9
235	20230605	151000	674494040	5280	5280	5280	5280	838
236	20230605	150900	670069400	5280	5280	5280	5280	0
237	20230605	150800	670069400	5280	5280	5280	5280	0
238	20230605	150700	670069400	5280	5290	5310	5280	234
239	20230605	150600	668832180	5320	5320	5320	5320	1
240	20230605	150500	668826860	5290	5290	5290	5290	20
241	20230605	150400	668721060	5320	5290	5320	5290	41
242	20230605	150300	668503000	5320	5320	5320	5320	0
243	20230605	150200	668503000	5320	5320	5320	5320	0
244	20230605	150100	668503000	5320	5320	5320	5320	191
245	20230605	150000	667486880	5320	5320	5320	5320	3
246	20230605	145900	667470920	5320	5300	5320	5300	1335
247	20230605	145800	660377720	5320	5320	5320	5320	1
248	20230605	145700	660372400	5300	5300	5300	5300	0
249	20230605	145600	660372400	5300	5300	5300	5300	0
250	20230605	145500	660372400	5300	5280	5300	5280	21
251	20230605	145400	660261500	5280	5280	5280	5280	1
252	20230605	145300	660256220	5280	5280	5280	5280	0
253	20230605	145200	660256220	5280	5280	5300	5280	1586
254	20230605	145100	651882120	5300	5280	5300	5280	1160
255	20230605	145000	645746140	5320	5320	5320	5320	0
256	20230605	144900	645746140	5320	5320	5320	5320	0
257	20230605	144800	645746140	5320	5320	5320	5320	0
258	20230605	144700	645746140	5320	5320	5320	5320	0
259	20230605	144600	645746140	5320	5320	5320	5320	1
260	20230605	144500	645740820	5330	5330	5330	5330	0
261	20230605	144400	645740820	5330	5330	5330	5330	2
262	20230605	144300	645730160	5280	5280	5280	5280	0
263	20230605	144200	645730160	5280	5290	5290	5280	221
264	20230605	144100	644561940	5290	5290	5290	5290	0
265	20230605	144000	644561940	5290	5290	5290	5290	0
266	20230605	143900	644561940	5290	5290	5290	5290	4
267	20230605	143800	644540780	5320	5320	5320	5320	0
268	20230605	143700	644540780	5320	5290	5320	5290	153
269	20230605	143600	643726880	5290	5290	5290	5290	145
270	20230605	143500	642959830	5290	5290	5290	5290	53
271	20230605	143400	642679460	5290	5290	5290	5290	0
272	20230605	143300	642679460	5290	5300	5300	5290	31
273	20230605	143200	642515170	5300	5300	5300	5300	10
274	20230605	143100	642462170	5330	5330	5330	5330	0
275	20230605	143000	642462170	5330	5330	5330	5330	0
276	20230605	142900	642462170	5330	5330	5330	5330	0
277	20230605	142800	642462170	5330	5330	5330	5330	0
278	20230605	142700	642462170	5330	5330	5330	5330	0
279	20230605	142600	642462170	5330	5330	5330	5330	0
280	20230605	142500	642462170	5330	5330	5330	5330	200
281	20230605	142400	641396170	5330	5330	5330	5330	0
282	20230605	142300	641396170	5330	5330	5330	5330	0
283	20230605	142200	641396170	5330	5330	5330	5330	0
284	20230605	142100	641396170	5330	5330	5330	5330	1
285	20230605	142000	641390840	5290	5290	5290	5290	0
286	20230605	141900	641390840	5290	5290	5290	5290	1
287	20230605	141800	641385550	5330	5330	5330	5330	0
288	20230605	141700	641385550	5330	5330	5330	5330	0
289	20230605	141600	641385550	5330	5330	5330	5330	1
290	20230605	141500	641380220	5290	5290	5290	5290	1600
291	20230605	141400	632916220	5330	5330	5330	5330	10
292	20230605	141300	632862920	5330	5330	5330	5330	10
293	20230605	141200	632809620	5330	5330	5330	5330	0
294	20230605	141100	632809620	5330	5330	5330	5330	1
295	20230605	141000	632804290	5290	5290	5290	5290	0
296	20230605	140900	632804290	5290	5290	5290	5290	0
297	20230605	140800	632804290	5290	5300	5300	5290	600
298	20230605	140700	629629890	5330	5330	5330	5330	9
299	20230605	140600	629581920	5300	5300	5300	5300	0
300	20230605	140500	629581920	5300	5300	5300	5300	354
301	20230605	140400	627705720	5300	5310	5310	5300	50
302	20230605	140300	627440650	5300	5300	5300	5300	0
303	20230605	140200	627440650	5300	5310	5310	5300	277
304	20230605	140100	625972270	5310	5310	5310	5310	0
305	20230605	140000	625972270	5310	5310	5310	5310	2
306	20230605	135900	625961650	5300	5320	5320	5300	621
307	20230605	135800	622667620	5320	5320	5320	5320	0
308	20230605	135700	622667620	5320	5340	5340	5320	387
309	20230605	135600	620604760	5350	5350	5350	5350	52
310	20230605	135500	620326560	5350	5350	5350	5350	24
311	20230605	135400	620198160	5350	5350	5350	5350	0
312	20230605	135300	620198160	5350	5350	5350	5350	0
313	20230605	135200	620198160	5350	5350	5350	5350	0
314	20230605	135100	620198160	5350	5350	5350	5350	0
315	20230605	135000	620198160	5350	5350	5350	5340	192
316	20230605	134900	619172480	5350	5340	5350	5340	53
317	20230605	134800	618888940	5340	5340	5340	5340	0
318	20230605	134700	618888940	5340	5340	5340	5340	492
319	20230605	134600	616261660	5370	5370	5370	5370	0
320	20230605	134500	616261660	5370	5370	5370	5370	1
321	20230605	134400	616256290	5330	5330	5330	5330	0
322	20230605	134300	616256290	5330	5370	5370	5330	71
323	20230605	134200	615877670	5370	5370	5370	5370	60
324	20230605	134100	615555470	5380	5380	5380	5380	5
325	20230605	134000	615528570	5380	5380	5380	5380	0
326	20230605	133900	615528570	5380	5380	5380	5380	0
327	20230605	133800	615528570	5380	5380	5380	5380	10
328	20230605	133700	615474770	5380	5380	5380	5380	0
329	20230605	133600	615474770	5380	5380	5380	5380	1
330	20230605	133500	615469390	5380	5380	5380	5380	0
331	20230605	133400	615469390	5380	5380	5380	5380	0
332	20230605	133300	615469390	5380	5380	5380	5380	10
333	20230605	133200	615415590	5390	5390	5390	5390	0
334	20230605	133100	615415590	5390	5390	5390	5390	0
335	20230605	133000	615415590	5390	5380	5390	5380	2560
336	20230605	132900	601618060	5380	5380	5380	5380	200
337	20230605	132800	600542060	5380	5370	5380	5370	463
338	20230605	132700	598055320	5390	5380	5390	5380	26
339	20230605	132600	597915430	5380	5380	5380	5380	50
340	20230605	132500	597646430	5380	5380	5380	5380	0
341	20230605	132400	597646430	5380	5380	5380	5380	3
342	20230605	132300	597630290	5380	5370	5380	5370	8
343	20230605	132200	597587300	5380	5370	5380	5370	4145
344	20230605	132100	575299190	5370	5350	5370	5350	1300
345	20230605	132000	568327830	5360	5350	5360	5350	56
346	20230605	131900	568027740	5360	5350	5360	5350	2
347	20230605	131800	568017030	5350	5350	5350	5350	0
348	20230605	131700	568017030	5350	5340	5350	5340	190
349	20230605	131600	567000560	5350	5350	5350	5350	0
350	20230605	131500	567000560	5350	5340	5350	5340	100
351	20230605	131400	566465570	5350	5350	5350	5350	9
352	20230605	131300	566417420	5350	5350	5350	5350	11
353	20230605	131200	566358570	5350	5330	5350	5330	12
354	20230605	131100	566294500	5330	5340	5340	5330	249
355	20230605	131000	564966330	5360	5360	5360	5360	0
356	20230605	130900	564966330	5360	5360	5360	5360	1
357	20230605	130800	564960970	5330	5350	5350	5330	11
358	20230605	130700	564902140	5350	5340	5350	5340	7
359	20230605	130600	564864700	5350	5350	5350	5350	1004
360	20230605	130500	559493300	5340	5340	5340	5340	0
361	20230605	130400	559493300	5340	5340	5340	5340	0
362	20230605	130300	559493300	5340	5340	5340	5340	0
363	20230605	130200	559493300	5340	5340	5340	5340	0
364	20230605	130100	559493300	5340	5340	5340	5340	0
365	20230605	130000	559493300	5340	5340	5340	5340	182
366	20230605	125900	558521420	5350	5350	5350	5350	0
367	20230605	125800	558521420	5350	5350	5350	5350	0
368	20230605	125700	558521420	5350	5350	5350	5350	0
369	20230605	125600	558521420	5350	5350	5350	5350	0
370	20230605	125500	558521420	5350	5360	5360	5350	734
371	20230605	125400	554590180	5340	5340	5340	5340	29
372	20230605	125300	554435320	5340	5330	5340	5330	17
373	20230605	125200	554344570	5330	5330	5330	5330	0
374	20230605	125100	554344570	5330	5330	5330	5330	470
375	20230605	125000	551839470	5320	5320	5320	5320	1
376	20230605	124900	551834150	5320	5320	5320	5320	20
377	20230605	124800	551727750	5320	5320	5320	5320	10
378	20230605	124700	551674550	5320	5320	5320	5320	682
379	20230605	124600	548046310	5320	5320	5320	5320	0
380	20230605	124500	548046310	5320	5320	5320	5320	3
381	20230605	124400	548030350	5330	5330	5330	5330	24
382	20230605	124300	547902430	5330	5310	5330	5310	797
383	20230605	124200	543670080	5310	5310	5310	5310	500
384	20230605	124100	541015080	5320	5320	5320	5320	0
385	20230605	124000	541015080	5320	5320	5320	5320	12
386	20230605	123900	540951240	5330	5330	5330	5330	10
387	20230605	123800	540897940	5330	5330	5330	5330	38
388	20230605	123700	540695400	5310	5310	5310	5300	582
389	20230605	123600	537605000	5330	5310	5330	5310	81
390	20230605	123500	537174870	5310	5320	5320	5310	60
391	20230605	123400	536856260	5330	5330	5330	5330	37
392	20230605	123300	536659050	5330	5330	5330	5330	0
393	20230605	123200	536659050	5330	5330	5330	5330	4
394	20230605	123100	536637730	5310	5310	5310	5310	137
395	20230605	123000	535910260	5310	5310	5310	5310	139
396	20230605	122900	535172170	5320	5320	5320	5320	808
397	20230605	122800	530873610	5320	5320	5320	5320	0
398	20230605	122700	530873610	5320	5320	5320	5320	2
399	20230605	122600	530862970	5330	5330	5330	5330	0
400	20230605	122500	530862970	5330	5330	5330	5330	1
401	20230605	122400	530857640	5330	5330	5330	5330	105
402	20230605	122300	530297990	5320	5330	5330	5320	313
403	20230605	122200	528632540	5350	5330	5350	5330	1001
404	20230605	122100	523297190	5340	5340	5340	5340	464
405	20230605	122000	520819430	5340	5340	5340	5340	30
406	20230605	121900	520659230	5350	5360	5360	5350	297
407	20230605	121800	519069770	5360	5370	5370	5360	25
408	20230605	121700	518935660	5370	5370	5370	5370	0
409	20230605	121600	518935660	5370	5380	5380	5370	92
410	20230605	121500	518441610	5380	5380	5380	5380	0
411	20230605	121400	518441610	5380	5380	5380	5380	0
412	20230605	121300	518441610	5380	5380	5380	5380	0
413	20230605	121200	518441610	5380	5380	5380	5380	44
414	20230605	121100	518204890	5380	5380	5380	5380	0
415	20230605	121000	518204890	5380	5380	5380	5380	0
416	20230605	120900	518204890	5380	5380	5380	5380	20
417	20230605	120800	518097290	5380	5380	5380	5380	19
418	20230605	120700	517995070	5380	5380	5380	5380	4365
419	20230605	120600	494511370	5360	5350	5360	5350	1126
420	20230605	120500	488486020	5350	5350	5350	5350	0
421	20230605	120400	488486020	5350	5350	5350	5350	0
422	20230605	120300	488486020	5350	5350	5350	5350	75
423	20230605	120200	488084770	5350	5350	5350	5350	25
424	20230605	120100	487951020	5360	5360	5360	5360	0
425	20230605	120000	487951020	5360	5360	5360	5360	0
426	20230605	115900	487951020	5360	5370	5370	5360	232
427	20230605	115800	486706500	5370	5370	5370	5370	3
428	20230605	115700	486690390	5360	5360	5360	5360	52
429	20230605	115600	486411670	5360	5360	5360	5360	0
430	20230605	115500	486411670	5360	5360	5360	5360	13
431	20230605	115400	486341990	5360	5360	5360	5360	354
432	20230605	115300	484444550	5360	5360	5360	5360	0
433	20230605	115200	484444550	5360	5360	5360	5360	0
434	20230605	115100	484444550	5360	5360	5360	5360	1
435	20230605	115000	484439190	5350	5350	5350	5350	160
436	20230605	114900	483583190	5350	5350	5350	5350	136
437	20230605	114800	482855590	5350	5350	5350	5350	35
438	20230605	114700	482668340	5350	5350	5350	5350	0
439	20230605	114600	482668340	5350	5350	5350	5350	0
440	20230605	114500	482668340	5350	5350	5350	5350	0
441	20230605	114400	482668340	5350	5350	5350	5350	0
442	20230605	114300	482668340	5350	5350	5350	5350	0
443	20230605	114200	482668340	5350	5350	5350	5350	5
444	20230605	114100	482641590	5350	5350	5350	5350	0
445	20230605	114000	482641590	5350	5350	5350	5350	0
446	20230605	113900	482641590	5350	5350	5350	5350	3
447	20230605	113800	482625540	5350	5350	5350	5350	500
448	20230605	113700	479950540	5360	5360	5360	5360	1150
449	20230605	113600	473786540	5360	5360	5360	5360	20
450	20230605	113500	473679340	5360	5360	5360	5360	0
451	20230605	113400	473679340	5360	5360	5360	5360	4
452	20230605	113300	473657900	5380	5360	5380	5360	65
453	20230605	113200	473308700	5360	5360	5360	5360	15
454	20230605	113100	473228300	5380	5360	5380	5360	4
455	20230605	113000	473206840	5380	5380	5380	5380	0
456	20230605	112900	473206840	5380	5380	5380	5380	0
457	20230605	112800	473206840	5380	5360	5380	5360	105
458	20230605	112700	472641960	5360	5360	5360	5360	50
459	20230605	112600	472373960	5380	5380	5380	5380	3
460	20230605	112500	472357820	5380	5380	5380	5380	0
461	20230605	112400	472357820	5380	5380	5380	5380	5
462	20230605	112300	472330920	5380	5380	5380	5380	4
463	20230605	112200	472309400	5380	5380	5380	5380	1
464	20230605	112100	472304020	5370	5380	5380	5370	11
465	20230605	112000	472244870	5380	5380	5380	5380	10
466	20230605	111900	472191070	5380	5380	5380	5380	9
467	20230605	111800	472142650	5380	5380	5380	5380	0
468	20230605	111700	472142650	5380	5380	5380	5380	1
469	20230605	111600	472137270	5390	5390	5390	5390	0
470	20230605	111500	472137270	5390	5390	5390	5390	1
471	20230605	111400	472131880	5390	5390	5390	5390	0
472	20230605	111300	472131880	5390	5390	5390	5360	16
473	20230605	111200	472045670	5390	5390	5390	5390	1
474	20230605	111100	472040280	5390	5390	5390	5390	4
475	20230605	111000	472018720	5390	5380	5390	5380	533
476	20230605	110900	469151150	5390	5380	5390	5360	515
477	20230605	110800	466390280	5390	5380	5390	5380	1164
478	20230605	110700	460127860	5370	5350	5370	5350	797
479	20230605	110600	455854360	5360	5360	5360	5360	271
480	20230605	110500	454401800	5360	5360	5360	5360	514
481	20230605	110400	451646760	5360	5360	5360	5360	2
482	20230605	110300	451636040	5370	5350	5370	5340	513
483	20230605	110200	448894230	5370	5370	5370	5370	120
484	20230605	110100	448249830	5350	5370	5370	5350	2
485	20230605	110000	448239110	5370	5350	5370	5340	79
486	20230605	105900	447816900	5370	5360	5370	5360	11
487	20230605	105800	447757930	5360	5360	5360	5360	5
488	20230605	105700	447731130	5380	5380	5380	5380	0
489	20230605	105600	447731130	5380	5370	5380	5370	3
490	20230605	105500	447715010	5370	5380	5380	5370	105
491	20230605	105400	447150120	5380	5340	5380	5340	4612
492	20230605	105300	422485350	5340	5360	5360	5340	1306
493	20230605	105200	415501370	5360	5330	5360	5330	330
494	20230605	105100	413732840	5330	5360	5370	5330	22
495	20230605	105000	413615510	5370	5370	5370	5370	13
496	20230605	104900	413545700	5330	5330	5330	5330	20
497	20230605	104800	413439100	5330	5330	5330	5330	0
498	20230605	104700	413439100	5330	5330	5330	5330	0
499	20230605	104600	413439100	5330	5330	5330	5330	80
500	20230605	104500	413012700	5330	5330	5330	5330	170
501	20230605	104400	412106600	5330	5360	5360	5330	2006
502	20230605	104300	401414440	5360	5360	5360	5360	20
503	20230605	104200	401307240	5330	5320	5370	5320	1501
504	20230605	104100	393316870	5320	5370	5370	5320	2102
505	20230605	104000	382107550	5380	5380	5380	5380	119
506	20230605	103900	381467330	5380	5410	5410	5380	319
507	20230605	103800	379747740	5410	5370	5410	5370	243
508	20230605	103700	378436790	5370	5360	5370	5360	93
509	20230605	103600	377938300	5360	5350	5360	5350	24
510	20230605	103500	377809670	5350	5350	5350	5350	4
511	20230605	103400	377788270	5340	5340	5340	5340	1
512	20230605	103300	377782930	5360	5360	5360	5360	0
513	20230605	103200	377782930	5360	5360	5360	5360	3
514	20230605	103100	377766850	5360	5340	5410	5340	234
515	20230605	103000	376505180	5330	5330	5330	5330	415
516	20230605	102900	374293230	5330	5350	5350	5330	210
517	20230605	102800	373170890	5350	5350	5350	5350	0
518	20230605	102700	373170890	5350	5350	5350	5350	0
519	20230605	102600	373170890	5350	5350	5350	5350	11
520	20230605	102500	373112040	5350	5330	5350	5330	1597
521	20230605	102400	364599990	5330	5330	5330	5330	234
522	20230605	102300	363352770	5340	5350	5350	5340	47
523	20230605	102200	363101630	5350	5350	5350	5350	0
524	20230605	102100	363101630	5350	5350	5350	5350	0
525	20230605	102000	363101630	5350	5350	5350	5300	729
526	20230605	101900	359215320	5350	5350	5350	5350	7
527	20230605	101800	359177870	5350	5350	5350	5350	607
528	20230605	101700	355930420	5360	5380	5380	5360	317
529	20230605	101600	354229230	5380	5380	5380	5380	83
530	20230605	101500	353782690	5390	5390	5390	5390	34
531	20230605	101400	353599430	5390	5420	5420	5390	155
532	20230605	101300	352762890	5430	5420	5430	5420	107
533	20230605	101200	352181930	5420	5370	5430	5370	2454
534	20230605	101100	338896650	5360	5370	5370	5360	200
535	20230605	101000	337823200	5400	5400	5400	5370	9
536	20230605	100900	337774630	5400	5400	5400	5390	2888
537	20230605	100800	322179600	5400	5360	5400	5350	3472
538	20230605	100700	303460730	5350	5350	5350	5350	212
539	20230605	100600	302326530	5350	5340	5350	5340	1251
540	20230605	100500	295645390	5350	5350	5350	5350	0
541	20230605	100400	295645390	5350	5280	5350	5280	1123
542	20230605	100300	289646340	5280	5300	5300	5280	42
543	20230605	100200	289423760	5330	5330	5330	5330	20
544	20230605	100100	289317160	5330	5330	5330	5330	40
545	20230605	100000	289103960	5330	5300	5330	5300	111
546	20230605	095900	288515460	5300	5300	5300	5300	1028
547	20230605	095800	283067060	5310	5310	5310	5310	23
548	20230605	095700	282944930	5310	5320	5330	5310	729
549	20230605	095600	279066650	5320	5330	5330	5320	349
550	20230605	095500	277209480	5320	5320	5320	5320	38
551	20230605	095400	277007320	5320	5320	5320	5320	50
552	20230605	095300	276741320	5330	5330	5330	5330	1
553	20230605	095200	276735990	5330	5330	5330	5330	11
554	20230605	095100	276677360	5340	5330	5340	5330	186
555	20230605	095000	275685000	5330	5330	5330	5330	1
556	20230605	094900	275679670	5320	5310	5320	5310	563
557	20230605	094800	272684640	5300	5300	5300	5300	350
558	20230605	094700	270829640	5300	5280	5300	5280	17
559	20230605	094600	270739740	5280	5280	5280	5280	200
560	20230605	094500	269683740	5280	5280	5280	5280	0
561	20230605	094400	269683740	5280	5290	5290	5280	21
562	20230605	094300	269572660	5280	5280	5280	5280	240
563	20230605	094200	268305460	5290	5290	5290	5290	0
564	20230605	094100	268305460	5290	5290	5290	5290	15
565	20230605	094000	268226110	5310	5310	5310	5310	147
566	20230605	093900	267445540	5310	5310	5310	5310	32
567	20230605	093800	267275620	5310	5300	5310	5300	421
568	20230605	093700	265040990	5310	5320	5320	5310	18
569	20230605	093600	264945240	5320	5280	5320	5280	2321
570	20230605	093500	252650380	5280	5280	5280	5280	71
571	20230605	093400	252275500	5280	5270	5280	5270	2
572	20230605	093300	252264950	5250	5250	5250	5250	202
573	20230605	093200	251204450	5250	5250	5250	5250	0
574	20230605	093100	251204450	5250	5250	5250	5250	246
575	20230605	093000	249912950	5250	5270	5270	5250	181
576	20230605	092900	248962680	5270	5280	5280	5210	762
577	20230605	092800	244978640	5280	5270	5280	5270	100
578	20230605	092700	244450780	5280	5260	5280	5260	664
579	20230605	092600	240946880	5260	5260	5260	5260	1
580	20230605	092500	240941620	5210	5260	5260	5210	2182
581	20230605	092400	229550100	5250	5260	5260	5250	13
582	20230605	092300	229481840	5250	5260	5260	5250	2
583	20230605	092200	229471330	5270	5230	5270	5230	70
584	20230605	092100	229105190	5280	5290	5290	5230	566
585	20230605	092000	226117160	5290	5220	5290	5220	655
586	20230605	091900	222690130	5220	5230	5230	5220	956
587	20230605	091800	217699790	5230	5240	5240	5220	1088
588	20230605	091700	212012770	5290	5290	5290	5240	1379
589	20230605	091600	204751630	5250	5250	5290	5250	1422
590	20230605	091500	197286050	5250	5250	5300	5240	1112
591	20230605	091400	191450050	5260	5250	5260	5240	892
592	20230605	091300	186762180	5250	5290	5300	5250	4243
593	20230605	091200	164454890	5300	5350	5350	5300	779
594	20230605	091100	160308650	5360	5400	5400	5350	2780
595	20230605	091000	145327100	5400	5390	5400	5370	329
596	20230605	090900	143552270	5400	5410	5430	5370	1405
597	20230605	090800	135936620	5420	5380	5420	5380	3472
598	20230605	090700	117214470	5390	5350	5390	5350	2471
599	20230605	090600	103986580	5350	5400	5400	5350	6256
600	20230605	090500	70429930	5400	5400	5450	5400	4299
601	20230605	090400	47153910	5400	5350	5430	5350	3257
602	20230605	090300	29648060	5350	5350	5360	5320	633
603	20230605	090200	26262910	5350	5350	5360	5310	1607
604	20230605	090100	17671220	5310	5330	5380	5300	1628
605	20230605	090000	9002360	5320	5280	5320	5280	1696