KissMeData/014790/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204600	220652790	2820	2820	2820	2820	1817
3	20230605	204500	220652790	2820	2820	2820	2820	0
4	20230605	204400	220652790	2820	2820	2820	2820	0
5	20230605	204300	220652790	2820	2820	2820	2820	0
6	20230605	204200	220652790	2820	2820	2820	2820	0
7	20230605	204100	220652790	2820	2820	2820	2820	0
8	20230605	204000	220652790	2820	2820	2820	2820	0
9	20230605	203900	220652790	2820	2820	2820	2820	0
10	20230605	203800	220652790	2820	2820	2820	2820	0
11	20230605	203700	220652790	2820	2820	2820	2820	0
12	20230605	203600	220652790	2820	2820	2820	2820	0
13	20230605	203500	220652790	2820	2820	2820	2820	0
14	20230605	203400	220652790	2820	2820	2820	2820	0
15	20230605	203300	220652790	2820	2820	2820	2820	0
16	20230605	203200	220652790	2820	2820	2820	2820	0
17	20230605	203100	220652790	2820	2820	2820	2820	0
18	20230605	203000	220652790	2820	2820	2820	2820	0
19	20230605	202900	220652790	2820	2820	2820	2820	0
20	20230605	202800	220652790	2820	2820	2820	2820	0
21	20230605	202700	220652790	2820	2820	2820	2820	0
22	20230605	202600	220652790	2820	2820	2820	2820	0
23	20230605	202500	220652790	2820	2820	2820	2820	0
24	20230605	202400	220652790	2820	2820	2820	2820	0
25	20230605	202300	220652790	2820	2820	2820	2820	0
26	20230605	202200	220652790	2820	2820	2820	2820	0
27	20230605	202100	220652790	2820	2820	2820	2820	0
28	20230605	202000	220652790	2820	2820	2820	2820	0
29	20230605	201900	220652790	2820	2820	2820	2820	0
30	20230605	201800	220652790	2820	2820	2820	2820	0
31	20230605	201700	220652790	2820	2820	2820	2820	0
32	20230605	201600	220652790	2820	2820	2820	2820	1817
33	20230605	201500	220652790	2820	2820	2820	2820	0
34	20230605	201400	220652790	2820	2820	2820	2820	0
35	20230605	201300	220652790	2820	2820	2820	2820	0
36	20230605	201200	220652790	2820	2820	2820	2820	0
37	20230605	201100	220652790	2820	2820	2820	2820	0
38	20230605	201000	220652790	2820	2820	2820	2820	0
39	20230605	200900	220652790	2820	2820	2820	2820	0
40	20230605	200800	220652790	2820	2820	2820	2820	0
41	20230605	200700	220652790	2820	2820	2820	2820	0
42	20230605	200600	220652790	2820	2820	2820	2820	0
43	20230605	200500	220652790	2820	2820	2820	2820	0
44	20230605	200400	220652790	2820	2820	2820	2820	0
45	20230605	200300	220652790	2820	2820	2820	2820	0
46	20230605	200200	220652790	2820	2820	2820	2820	0
47	20230605	200100	220652790	2820	2820	2820	2820	0
48	20230605	200000	220652790	2820	2820	2820	2820	0
49	20230605	195900	220652790	2820	2820	2820	2820	0
50	20230605	195800	220652790	2820	2820	2820	2820	0
51	20230605	195700	220652790	2820	2820	2820	2820	0
52	20230605	195600	220652790	2820	2820	2820	2820	0
53	20230605	195500	220652790	2820	2820	2820	2820	0
54	20230605	195400	220652790	2820	2820	2820	2820	0
55	20230605	195300	220652790	2820	2820	2820	2820	0
56	20230605	195200	220652790	2820	2820	2820	2820	0
57	20230605	195100	220652790	2820	2820	2820	2820	0
58	20230605	195000	220652790	2820	2820	2820	2820	0
59	20230605	194900	220652790	2820	2820	2820	2820	0
60	20230605	194800	220652790	2820	2820	2820	2820	0
61	20230605	194700	220652790	2820	2820	2820	2820	0
62	20230605	194600	220652790	2820	2820	2820	2820	1817
63	20230605	194500	220652790	2820	2820	2820	2820	0
64	20230605	194400	220652790	2820	2820	2820	2820	0
65	20230605	194300	220652790	2820	2820	2820	2820	0
66	20230605	194200	220652790	2820	2820	2820	2820	0
67	20230605	194100	220652790	2820	2820	2820	2820	0
68	20230605	194000	220652790	2820	2820	2820	2820	0
69	20230605	193900	220652790	2820	2820	2820	2820	0
70	20230605	193800	220652790	2820	2820	2820	2820	0
71	20230605	193700	220652790	2820	2820	2820	2820	0
72	20230605	193600	220652790	2820	2820	2820	2820	0
73	20230605	193500	220652790	2820	2820	2820	2820	0
74	20230605	193400	220652790	2820	2820	2820	2820	0
75	20230605	193300	220652790	2820	2820	2820	2820	0
76	20230605	193200	220652790	2820	2820	2820	2820	0
77	20230605	193100	220652790	2820	2820	2820	2820	0
78	20230605	193000	220652790	2820	2820	2820	2820	0
79	20230605	192900	220652790	2820	2820	2820	2820	0
80	20230605	192800	220652790	2820	2820	2820	2820	0
81	20230605	192700	220652790	2820	2820	2820	2820	0
82	20230605	192600	220652790	2820	2820	2820	2820	0
83	20230605	192500	220652790	2820	2820	2820	2820	0
84	20230605	192400	220652790	2820	2820	2820	2820	0
85	20230605	192300	220652790	2820	2820	2820	2820	0
86	20230605	192200	220652790	2820	2820	2820	2820	0
87	20230605	192100	220652790	2820	2820	2820	2820	0
88	20230605	192000	220652790	2820	2820	2820	2820	0
89	20230605	191900	220652790	2820	2820	2820	2820	0
90	20230605	191800	220652790	2820	2820	2820	2820	0
91	20230605	191700	220652790	2820	2820	2820	2820	0
92	20230605	191600	220652790	2820	2820	2820	2820	1817
93	20230605	191500	220652790	2820	2820	2820	2820	0
94	20230605	191400	220652790	2820	2820	2820	2820	0
95	20230605	191300	220652790	2820	2820	2820	2820	0
96	20230605	191200	220652790	2820	2820	2820	2820	0
97	20230605	191100	220652790	2820	2820	2820	2820	0
98	20230605	191000	220652790	2820	2820	2820	2820	0
99	20230605	190900	220652790	2820	2820	2820	2820	0
100	20230605	190800	220652790	2820	2820	2820	2820	0
101	20230605	190700	220652790	2820	2820	2820	2820	0
102	20230605	190600	220652790	2820	2820	2820	2820	0
103	20230605	190500	220652790	2820	2820	2820	2820	0
104	20230605	190400	220652790	2820	2820	2820	2820	0
105	20230605	190300	220652790	2820	2820	2820	2820	0
106	20230605	190200	220652790	2820	2820	2820	2820	0
107	20230605	190100	220652790	2820	2820	2820	2820	0
108	20230605	190000	220652790	2820	2820	2820	2820	0
109	20230605	185900	220652790	2820	2820	2820	2820	0
110	20230605	185800	220652790	2820	2820	2820	2820	0
111	20230605	185700	220652790	2820	2820	2820	2820	0
112	20230605	185600	220652790	2820	2820	2820	2820	0
113	20230605	185500	220652790	2820	2820	2820	2820	0
114	20230605	185400	220652790	2820	2820	2820	2820	0
115	20230605	185300	220652790	2820	2820	2820	2820	0
116	20230605	185200	220652790	2820	2820	2820	2820	0
117	20230605	185100	220652790	2820	2820	2820	2820	0
118	20230605	185000	220652790	2820	2820	2820	2820	0
119	20230605	184900	220652790	2820	2820	2820	2820	0
120	20230605	184800	220652790	2820	2820	2820	2820	0
121	20230605	184700	220652790	2820	2820	2820	2820	0
122	20230605	184600	220652790	2820	2820	2820	2820	1817
123	20230605	184500	220652790	2820	2820	2820	2820	0
124	20230605	184400	220652790	2820	2820	2820	2820	0
125	20230605	184300	220652790	2820	2820	2820	2820	0
126	20230605	184200	220652790	2820	2820	2820	2820	0
127	20230605	184100	220652790	2820	2820	2820	2820	0
128	20230605	184000	220652790	2820	2820	2820	2820	0
129	20230605	183900	220652790	2820	2820	2820	2820	0
130	20230605	183800	220652790	2820	2820	2820	2820	0
131	20230605	183700	220652790	2820	2820	2820	2820	0
132	20230605	183600	220652790	2820	2820	2820	2820	0
133	20230605	183500	220652790	2820	2820	2820	2820	0
134	20230605	183400	220652790	2820	2820	2820	2820	0
135	20230605	183300	220652790	2820	2820	2820	2820	0
136	20230605	183200	220652790	2820	2820	2820	2820	0
137	20230605	183100	220652790	2820	2820	2820	2820	0
138	20230605	183000	220652790	2820	2820	2820	2820	0
139	20230605	182900	220652790	2820	2820	2820	2820	0
140	20230605	182800	220652790	2820	2820	2820	2820	0
141	20230605	182700	220652790	2820	2820	2820	2820	0
142	20230605	182600	220652790	2820	2820	2820	2820	0
143	20230605	182500	220652790	2820	2820	2820	2820	0
144	20230605	182400	220652790	2820	2820	2820	2820	0
145	20230605	182300	220652790	2820	2820	2820	2820	0
146	20230605	182200	220652790	2820	2820	2820	2820	0
147	20230605	182100	220652790	2820	2820	2820	2820	0
148	20230605	182000	220652790	2820	2820	2820	2820	0
149	20230605	181900	220652790	2820	2820	2820	2820	0
150	20230605	181800	220652790	2820	2820	2820	2820	0
151	20230605	181700	220652790	2820	2820	2820	2820	0
152	20230605	181600	220652790	2820	2820	2820	2820	1817
153	20230605	181500	220652790	2820	2820	2820	2820	0
154	20230605	181400	220652790	2820	2820	2820	2820	0
155	20230605	181300	220652790	2820	2820	2820	2820	0
156	20230605	181200	220652790	2820	2820	2820	2820	0
157	20230605	181100	220652790	2820	2820	2820	2820	0
158	20230605	181000	220652790	2820	2820	2820	2820	0
159	20230605	180900	220652790	2820	2820	2820	2820	0
160	20230605	180800	220652790	2820	2820	2820	2820	0
161	20230605	180700	220652790	2820	2820	2820	2820	0
162	20230605	180600	220652790	2820	2820	2820	2820	0
163	20230605	180500	220652790	2820	2820	2820	2820	0
164	20230605	180400	220652790	2820	2820	2820	2820	0
165	20230605	180300	220652790	2820	2820	2820	2820	0
166	20230605	180200	220652790	2820	2820	2820	2820	0
167	20230605	180100	220652790	2820	2820	2820	2820	0
168	20230605	180000	220652790	2820	2820	2820	2820	0
169	20230605	175900	220652790	2820	2820	2820	2820	0
170	20230605	175800	220652790	2820	2820	2820	2820	0
171	20230605	175700	220652790	2820	2820	2820	2820	0
172	20230605	175600	220652790	2820	2820	2820	2820	0
173	20230605	175500	220652790	2820	2820	2820	2820	0
174	20230605	175400	220652790	2820	2820	2820	2820	0
175	20230605	175300	220652790	2820	2820	2820	2820	0
176	20230605	175200	220652790	2820	2820	2820	2820	0
177	20230605	175100	220652790	2820	2820	2820	2820	0
178	20230605	175000	220652790	2820	2820	2820	2820	0
179	20230605	174900	220652790	2820	2820	2820	2820	0
180	20230605	174800	220652790	2820	2820	2820	2820	0
181	20230605	174700	220652790	2820	2820	2820	2820	0
182	20230605	174600	220652790	2820	2820	2820	2820	1817
183	20230605	174500	220652790	2820	2820	2820	2820	0
184	20230605	174400	220652790	2820	2820	2820	2820	0
185	20230605	174300	220652790	2820	2820	2820	2820	0
186	20230605	174200	220652790	2820	2820	2820	2820	0
187	20230605	174100	220652790	2820	2820	2820	2820	0
188	20230605	174000	220652790	2820	2820	2820	2820	0
189	20230605	173900	220652790	2820	2820	2820	2820	0
190	20230605	173800	220652790	2820	2820	2820	2820	0
191	20230605	173700	220652790	2820	2820	2820	2820	0
192	20230605	173600	220652790	2820	2820	2820	2820	0
193	20230605	173500	220652790	2820	2820	2820	2820	0
194	20230605	173400	220652790	2820	2820	2820	2820	0
195	20230605	173300	220652790	2820	2820	2820	2820	0
196	20230605	173200	220652790	2820	2820	2820	2820	0
197	20230605	173100	220652790	2820	2820	2820	2820	0
198	20230605	173000	220652790	2820	2820	2820	2820	0
199	20230605	172900	220652790	2820	2820	2820	2820	0
200	20230605	172800	220652790	2820	2820	2820	2820	0
201	20230605	172700	220652790	2820	2820	2820	2820	0
202	20230605	172600	220652790	2820	2820	2820	2820	0
203	20230605	172500	220652790	2820	2820	2820	2820	0
204	20230605	172400	220652790	2820	2820	2820	2820	0
205	20230605	172300	220652790	2820	2820	2820	2820	0
206	20230605	172200	220652790	2820	2820	2820	2820	0
207	20230605	172100	220652790	2820	2820	2820	2820	0
208	20230605	172000	220652790	2820	2820	2820	2820	0
209	20230605	171900	220652790	2820	2820	2820	2820	0
210	20230605	171800	220652790	2820	2820	2820	2820	0
211	20230605	171700	220652790	2820	2820	2820	2820	0
212	20230605	171600	220652790	2820	2820	2820	2820	1817
213	20230605	171500	220652790	2820	2820	2820	2820	0
214	20230605	171400	220652790	2820	2820	2820	2820	0
215	20230605	171300	220652790	2820	2820	2820	2820	0
216	20230605	171200	220652790	2820	2820	2820	2820	0
217	20230605	171100	220652790	2820	2820	2820	2820	0
218	20230605	171000	220652790	2820	2820	2820	2820	0
219	20230605	170900	220652790	2820	2820	2820	2820	0
220	20230605	170800	220652790	2820	2820	2820	2820	0
221	20230605	170700	220652790	2820	2820	2820	2820	0
222	20230605	170600	220652790	2820	2820	2820	2820	0
223	20230605	170500	220652790	2820	2820	2820	2820	0
224	20230605	170400	220652790	2820	2820	2820	2820	0
225	20230605	170300	220652790	2820	2820	2820	2820	0
226	20230605	170200	220652790	2820	2820	2820	2820	0
227	20230605	170100	220652790	2820	2820	2820	2820	0
228	20230605	170000	220652790	2820	2820	2820	2820	0
229	20230605	165900	220652790	2820	2820	2820	2820	0
230	20230605	165800	220652790	2820	2820	2820	2820	0
231	20230605	165700	220652790	2820	2820	2820	2820	0
232	20230605	165600	220652790	2820	2820	2820	2820	0
233	20230605	165500	220652790	2820	2820	2820	2820	0
234	20230605	165400	220652790	2820	2820	2820	2820	0
235	20230605	165300	220652790	2820	2820	2820	2820	0
236	20230605	165200	220652790	2820	2820	2820	2820	0
237	20230605	165100	220652790	2820	2820	2820	2820	0
238	20230605	165000	220652790	2820	2820	2820	2820	0
239	20230605	164900	220652790	2820	2820	2820	2820	0
240	20230605	164800	220652790	2820	2820	2820	2820	0
241	20230605	164700	220652790	2820	2820	2820	2820	0
242	20230605	164600	220652790	2820	2820	2820	2820	1817
243	20230605	164500	220652790	2820	2820	2820	2820	0
244	20230605	164400	220652790	2820	2820	2820	2820	0
245	20230605	164300	220652790	2820	2820	2820	2820	0
246	20230605	164200	220652790	2820	2820	2820	2820	0
247	20230605	164100	220652790	2820	2820	2820	2820	0
248	20230605	164000	220652790	2820	2820	2820	2820	0
249	20230605	163900	220652790	2820	2820	2820	2820	0
250	20230605	163800	220652790	2820	2820	2820	2820	0
251	20230605	163700	220652790	2820	2820	2820	2820	0
252	20230605	163600	220652790	2820	2820	2820	2820	0
253	20230605	163500	220652790	2820	2820	2820	2820	0
254	20230605	163400	220652790	2820	2820	2820	2820	0
255	20230605	163300	220652790	2820	2820	2820	2820	0
256	20230605	163200	220652790	2820	2820	2820	2820	0
257	20230605	163100	220652790	2820	2820	2820	2820	0
258	20230605	163000	220652790	2820	2820	2820	2820	0
259	20230605	162900	220652790	2820	2820	2820	2820	0
260	20230605	162800	220652790	2820	2820	2820	2820	0
261	20230605	162700	220652790	2820	2820	2820	2820	0
262	20230605	162600	220652790	2820	2820	2820	2820	0
263	20230605	162500	220652790	2820	2820	2820	2820	0
264	20230605	162400	220652790	2820	2820	2820	2820	0
265	20230605	162300	220652790	2820	2820	2820	2820	0
266	20230605	162200	220652790	2820	2820	2820	2820	0
267	20230605	162100	220652790	2820	2820	2820	2820	0
268	20230605	162000	220652790	2820	2820	2820	2820	0
269	20230605	161900	220652790	2820	2820	2820	2820	0
270	20230605	161800	220652790	2820	2820	2820	2820	0
271	20230605	161700	220652790	2820	2820	2820	2820	0
272	20230605	161600	220652790	2820	2820	2820	2820	1817
273	20230605	161500	220652790	2820	2820	2820	2820	0
274	20230605	161400	220652790	2820	2820	2820	2820	0
275	20230605	161300	220652790	2820	2820	2820	2820	0
276	20230605	161200	220652790	2820	2820	2820	2820	0
277	20230605	161100	220652790	2820	2820	2820	2820	0
278	20230605	161000	220652790	2820	2820	2820	2820	0
279	20230605	160900	220652790	2820	2820	2820	2820	0
280	20230605	160800	220652790	2820	2820	2820	2820	0
281	20230605	160700	220652790	2820	2820	2820	2820	0
282	20230605	160600	220652790	2820	2820	2820	2820	0
283	20230605	160500	220652790	2820	2820	2820	2820	0
284	20230605	160400	220652790	2820	2820	2820	2820	0
285	20230605	160300	220652790	2820	2820	2820	2820	0
286	20230605	160200	220652790	2820	2820	2820	2820	0
287	20230605	160100	220652790	2820	2820	2820	2820	0
288	20230605	160000	220652790	2820	2820	2820	2820	0
289	20230605	155900	220652790	2820	2820	2820	2820	0
290	20230605	155800	220652790	2820	2820	2820	2820	0
291	20230605	155700	220652790	2820	2820	2820	2820	0
292	20230605	155600	220652790	2820	2820	2820	2820	0
293	20230605	155500	220652790	2820	2820	2820	2820	0
294	20230605	155400	220652790	2820	2820	2820	2820	0
295	20230605	155300	220652790	2820	2820	2820	2820	0
296	20230605	155200	220652790	2820	2820	2820	2820	0
297	20230605	155100	220652790	2820	2820	2820	2820	0
298	20230605	155000	220652790	2820	2820	2820	2820	0
299	20230605	154900	220652790	2820	2820	2820	2820	0
300	20230605	154800	220652790	2820	2820	2820	2820	0
301	20230605	154700	220652790	2820	2820	2820	2820	0
302	20230605	154600	220652790	2820	2820	2820	2820	1817
303	20230605	154500	220652790	2820	2820	2820	2820	0
304	20230605	154400	220652790	2820	2820	2820	2820	0
305	20230605	154300	220652790	2820	2820	2820	2820	0
306	20230605	154200	220652790	2820	2820	2820	2820	0
307	20230605	154100	220652790	2820	2820	2820	2820	0
308	20230605	154000	220652790	2820	2820	2820	2820	0
309	20230605	153900	220652790	2820	2820	2820	2820	0
310	20230605	153800	220652790	2820	2820	2820	2820	0
311	20230605	153700	220652790	2820	2820	2820	2820	0
312	20230605	153600	220652790	2820	2820	2820	2820	0
313	20230605	153500	220652790	2820	2820	2820	2820	0
314	20230605	153400	220652790	2820	2820	2820	2820	0
315	20230605	153300	220652790	2820	2820	2820	2820	0
316	20230605	153200	220652790	2820	2820	2820	2820	0
317	20230605	153100	220652790	2820	2820	2820	2820	0
318	20230605	153000	220652790	2820	2820	2820	2820	1817
319	20230605	152900	215528850	2820	2820	2820	2820	0
320	20230605	152800	215528850	2820	2820	2820	2820	0
321	20230605	152700	215528850	2820	2820	2820	2820	0
322	20230605	152600	215528850	2820	2820	2820	2820	0
323	20230605	152500	215528850	2820	2820	2820	2820	0
324	20230605	152400	215528850	2820	2820	2820	2820	0
325	20230605	152300	215528850	2820	2820	2820	2820	0
326	20230605	152200	215528850	2820	2820	2820	2820	0
327	20230605	152100	215528850	2820	2820	2820	2820	0
328	20230605	152000	215528850	2820	2820	2820	2820	0
329	20230605	151900	215528850	2820	2820	2820	2820	419
330	20230605	151800	214347270	2815	2815	2815	2815	284
331	20230605	151700	213547810	2815	2820	2820	2815	357
332	20230605	151600	212541075	2810	2820	2820	2810	582
333	20230605	151500	210899965	2820	2815	2820	2815	155
334	20230605	151400	210463430	2810	2815	2815	2810	564
335	20230605	151300	208877090	2815	2815	2815	2815	88
336	20230605	151200	208629370	2815	2815	2815	2815	0
337	20230605	151100	208629370	2815	2815	2815	2815	13
338	20230605	151000	208592775	2815	2815	2815	2815	13
339	20230605	150900	208556180	2810	2810	2810	2810	2156
340	20230605	150800	202497820	2815	2815	2815	2815	343
341	20230605	150700	201532275	2815	2815	2815	2815	402
342	20230605	150600	200400645	2805	2810	2815	2805	774
343	20230605	150500	198223430	2810	2805	2810	2805	992
344	20230605	150400	195439970	2805	2810	2810	2805	102
345	20230605	150300	195153850	2810	2810	2810	2810	114
346	20230605	150200	194833510	2810	2810	2810	2805	613
347	20230605	150100	193111770	2810	2815	2815	2810	500
348	20230605	150000	191706325	2810	2810	2810	2810	0
349	20230605	145900	191706325	2810	2810	2810	2810	0
350	20230605	145800	191706325	2810	2810	2810	2810	0
351	20230605	145700	191706325	2810	2815	2815	2810	18
352	20230605	145600	191655710	2820	2820	2820	2820	1
353	20230605	145500	191652890	2815	2815	2815	2815	136
354	20230605	145400	191270050	2810	2810	2810	2810	0
355	20230605	145300	191270050	2810	2810	2810	2810	0
356	20230605	145200	191270050	2810	2810	2810	2810	100
357	20230605	145100	190989050	2805	2805	2805	2805	0
358	20230605	145000	190989050	2805	2815	2815	2805	420
359	20230605	144900	189809115	2815	2815	2815	2815	0
360	20230605	144800	189809115	2815	2815	2815	2815	0
361	20230605	144700	189809115	2815	2815	2815	2815	0
362	20230605	144600	189809115	2815	2815	2815	2815	0
363	20230605	144500	189809115	2815	2810	2815	2810	701
364	20230605	144400	187837800	2810	2810	2810	2810	1529
365	20230605	144300	183541310	2805	2805	2805	2805	0
366	20230605	144200	183541310	2805	2805	2805	2805	1
367	20230605	144100	183538505	2810	2810	2810	2810	1
368	20230605	144000	183535695	2810	2810	2810	2810	0
369	20230605	143900	183535695	2810	2810	2810	2810	0
370	20230605	143800	183535695	2810	2810	2810	2810	0
371	20230605	143700	183535695	2810	2810	2810	2810	0
372	20230605	143600	183535695	2810	2810	2810	2810	25
373	20230605	143500	183465445	2800	2805	2805	2800	358
374	20230605	143400	182463040	2800	2800	2800	2800	208
375	20230605	143300	181880640	2810	2810	2810	2810	0
376	20230605	143200	181880640	2810	2810	2810	2810	5
377	20230605	143100	181866590	2810	2810	2810	2810	70
378	20230605	143000	181669890	2805	2805	2805	2805	0
379	20230605	142900	181669890	2805	2805	2805	2805	171
380	20230605	142800	181190235	2800	2800	2800	2800	17
381	20230605	142700	181142635	2800	2800	2800	2800	0
382	20230605	142600	181142635	2800	2800	2800	2800	0
383	20230605	142500	181142635	2800	2800	2800	2800	0
384	20230605	142400	181142635	2800	2800	2800	2800	0
385	20230605	142300	181142635	2800	2800	2800	2800	0
386	20230605	142200	181142635	2800	2800	2800	2800	0
387	20230605	142100	181142635	2800	2800	2800	2800	749
388	20230605	142000	179045435	2800	2800	2800	2800	141
389	20230605	141900	178650635	2805	2805	2805	2805	10
390	20230605	141800	178622585	2800	2800	2800	2800	0
391	20230605	141700	178622585	2800	2800	2800	2800	0
392	20230605	141600	178622585	2800	2800	2800	2800	90
393	20230605	141500	178370585	2805	2805	2805	2805	0
394	20230605	141400	178370585	2805	2805	2805	2805	50
395	20230605	141300	178230335	2805	2805	2805	2805	0
396	20230605	141200	178230335	2805	2805	2805	2805	71
397	20230605	141100	178031180	2805	2805	2805	2805	50
398	20230605	141000	177890930	2805	2805	2805	2805	0
399	20230605	140900	177890930	2805	2805	2805	2805	28
400	20230605	140800	177812390	2805	2805	2805	2805	85
401	20230605	140700	177573965	2805	2805	2805	2805	0
402	20230605	140600	177573965	2805	2800	2805	2800	45
403	20230605	140500	177447860	2800	2800	2800	2800	0
404	20230605	140400	177447860	2800	2800	2800	2800	0
405	20230605	140300	177447860	2800	2795	2800	2795	103
406	20230605	140200	177159965	2805	2805	2805	2790	221
407	20230605	140100	176542475	2810	2810	2810	2810	0
408	20230605	140000	176542475	2810	2810	2810	2810	300
409	20230605	135900	175699475	2810	2810	2810	2810	0
410	20230605	135800	175699475	2810	2810	2810	2810	0
411	20230605	135700	175699475	2810	2810	2810	2810	0
412	20230605	135600	175699475	2810	2810	2810	2810	0
413	20230605	135500	175699475	2810	2810	2810	2810	0
414	20230605	135400	175699475	2810	2810	2810	2810	0
415	20230605	135300	175699475	2810	2810	2810	2810	1
416	20230605	135200	175696665	2810	2810	2810	2810	1
417	20230605	135100	175693855	2790	2790	2790	2790	0
418	20230605	135000	175693855	2790	2800	2800	2790	1208
419	20230605	134900	172322665	2815	2815	2815	2815	0
420	20230605	134800	172322665	2815	2815	2815	2815	0
421	20230605	134700	172322665	2815	2815	2815	2815	0
422	20230605	134600	172322665	2815	2815	2815	2815	0
423	20230605	134500	172322665	2815	2815	2815	2815	0
424	20230605	134400	172322665	2815	2800	2815	2800	3
425	20230605	134300	172314245	2795	2795	2795	2795	0
426	20230605	134200	172314245	2795	2800	2800	2795	71
427	20230605	134100	172115505	2800	2800	2800	2800	0
428	20230605	134000	172115505	2800	2800	2800	2800	700
429	20230605	133900	170155505	2795	2795	2795	2795	0
430	20230605	133800	170155505	2795	2795	2795	2795	0
431	20230605	133700	170155505	2795	2795	2795	2795	0
432	20230605	133600	170155505	2795	2795	2795	2795	500
433	20230605	133500	168758005	2780	2780	2780	2780	0
434	20230605	133400	168758005	2780	2780	2780	2780	0
435	20230605	133300	168758005	2780	2815	2815	2780	8482
436	20230605	133200	145040055	2820	2820	2820	2820	0
437	20230605	133100	145040055	2820	2820	2820	2820	0
438	20230605	133000	145040055	2820	2820	2820	2820	0
439	20230605	132900	145040055	2820	2820	2820	2820	0
440	20230605	132800	145040055	2820	2820	2820	2820	182
441	20230605	132700	144526815	2820	2820	2820	2820	1
442	20230605	132600	144523995	2820	2820	2820	2820	0
443	20230605	132500	144523995	2820	2820	2820	2820	0
444	20230605	132400	144523995	2820	2820	2820	2820	100
445	20230605	132300	144241995	2820	2820	2820	2820	3
446	20230605	132200	144233535	2820	2820	2820	2820	0
447	20230605	132100	144233535	2820	2820	2820	2820	0
448	20230605	132000	144233535	2820	2820	2820	2820	0
449	20230605	131900	144233535	2820	2820	2820	2820	0
450	20230605	131800	144233535	2820	2820	2820	2820	3
451	20230605	131700	144225075	2820	2820	2820	2820	0
452	20230605	131600	144225075	2820	2820	2820	2820	2
453	20230605	131500	144219435	2820	2820	2820	2820	0
454	20230605	131400	144219435	2820	2820	2820	2820	0
455	20230605	131300	144219435	2820	2820	2820	2820	0
456	20230605	131200	144219435	2820	2820	2820	2820	0
457	20230605	131100	144219435	2820	2820	2820	2820	50
458	20230605	131000	144078435	2820	2820	2820	2820	0
459	20230605	130900	144078435	2820	2820	2820	2820	0
460	20230605	130800	144078435	2820	2820	2820	2820	0
461	20230605	130700	144078435	2820	2820	2820	2820	0
462	20230605	130600	144078435	2820	2820	2820	2820	581
463	20230605	130500	142440015	2820	2820	2820	2820	0
464	20230605	130400	142440015	2820	2820	2820	2820	50
465	20230605	130300	142299015	2820	2820	2820	2820	51
466	20230605	130200	142155195	2820	2820	2820	2820	0
467	20230605	130100	142155195	2820	2820	2820	2820	0
468	20230605	130000	142155195	2820	2820	2820	2820	0
469	20230605	125900	142155195	2820	2820	2820	2820	0
470	20230605	125800	142155195	2820	2820	2820	2820	0
471	20230605	125700	142155195	2820	2820	2820	2820	0
472	20230605	125600	142155195	2820	2820	2820	2820	0
473	20230605	125500	142155195	2820	2820	2820	2820	0
474	20230605	125400	142155195	2820	2820	2820	2820	8
475	20230605	125300	142132635	2815	2815	2815	2815	292
476	20230605	125200	141310655	2815	2820	2820	2815	286
477	20230605	125100	140505340	2820	2820	2820	2820	124
478	20230605	125000	140155660	2820	2820	2820	2820	555
479	20230605	124900	138590560	2820	2820	2820	2820	1
480	20230605	124800	138587740	2825	2820	2825	2820	29
481	20230605	124700	138505910	2820	2820	2820	2820	21
482	20230605	124600	138446690	2820	2820	2820	2820	512
483	20230605	124500	137002850	2815	2815	2815	2815	20
484	20230605	124400	136946550	2815	2815	2815	2815	31
485	20230605	124300	136859285	2820	2820	2820	2820	47
486	20230605	124200	136726745	2825	2825	2825	2825	0
487	20230605	124100	136726745	2825	2825	2825	2825	2
488	20230605	124000	136721095	2820	2820	2820	2820	22
489	20230605	123900	136659055	2820	2820	2820	2820	194
490	20230605	123800	136111975	2825	2825	2825	2825	2
491	20230605	123700	136106325	2830	2830	2830	2830	0
492	20230605	123600	136106325	2830	2830	2830	2830	0
493	20230605	123500	136106325	2830	2830	2830	2830	0
494	20230605	123400	136106325	2830	2830	2830	2830	0
495	20230605	123300	136106325	2830	2830	2830	2830	0
496	20230605	123200	136106325	2830	2830	2830	2830	0
497	20230605	123100	136106325	2830	2830	2830	2830	0
498	20230605	123000	136106325	2830	2830	2830	2830	0
499	20230605	122900	136106325	2830	2830	2830	2830	0
500	20230605	122800	136106325	2830	2830	2830	2830	0
501	20230605	122700	136106325	2830	2830	2830	2830	0
502	20230605	122600	136106325	2830	2830	2830	2830	0
503	20230605	122500	136106325	2830	2830	2830	2830	714
504	20230605	122400	134085705	2830	2830	2830	2830	1165
505	20230605	122300	130788755	2830	2825	2830	2825	234
506	20230605	122200	130127685	2820	2820	2820	2820	0
507	20230605	122100	130127685	2820	2815	2820	2815	9027
508	20230605	122000	104706765	2810	2810	2810	2810	350
509	20230605	121900	103723265	2810	2810	2810	2810	0
510	20230605	121800	103723265	2810	2810	2810	2810	0
511	20230605	121700	103723265	2810	2810	2810	2810	0
512	20230605	121600	103723265	2810	2810	2810	2810	0
513	20230605	121500	103723265	2810	2810	2810	2810	0
514	20230605	121400	103723265	2810	2810	2810	2810	0
515	20230605	121300	103723265	2810	2810	2810	2810	0
516	20230605	121200	103723265	2810	2810	2810	2810	0
517	20230605	121100	103723265	2810	2810	2810	2810	0
518	20230605	121000	103723265	2810	2815	2815	2810	27
519	20230605	120900	103647345	2810	2810	2810	2810	0
520	20230605	120800	103647345	2810	2810	2810	2810	0
521	20230605	120700	103647345	2810	2810	2810	2810	0
522	20230605	120600	103647345	2810	2810	2810	2810	0
523	20230605	120500	103647345	2810	2815	2815	2810	679
524	20230605	120400	101738465	2815	2815	2815	2815	0
525	20230605	120300	101738465	2815	2815	2815	2815	0
526	20230605	120200	101738465	2815	2815	2815	2815	0
527	20230605	120100	101738465	2815	2815	2815	2815	0
528	20230605	120000	101738465	2815	2815	2815	2815	0
529	20230605	115900	101738465	2815	2815	2815	2815	0
530	20230605	115800	101738465	2815	2815	2815	2815	0
531	20230605	115700	101738465	2815	2815	2815	2815	0
532	20230605	115600	101738465	2815	2815	2815	2815	2
533	20230605	115500	101732835	2805	2805	2805	2805	0
534	20230605	115400	101732835	2805	2805	2805	2805	0
535	20230605	115300	101732835	2805	2805	2805	2805	0
536	20230605	115200	101732835	2805	2805	2805	2805	0
537	20230605	115100	101732835	2805	2805	2805	2805	0
538	20230605	115000	101732835	2805	2805	2805	2805	0
539	20230605	114900	101732835	2805	2805	2805	2805	0
540	20230605	114800	101732835	2805	2805	2805	2805	0
541	20230605	114700	101732835	2805	2805	2805	2805	0
542	20230605	114600	101732835	2805	2805	2805	2805	0
543	20230605	114500	101732835	2805	2805	2805	2805	0
544	20230605	114400	101732835	2805	2805	2805	2805	201
545	20230605	114300	101169030	2810	2810	2810	2810	45
546	20230605	114200	101042580	2810	2810	2810	2810	72
547	20230605	114100	100840260	2800	2800	2800	2800	0
548	20230605	114000	100840260	2800	2800	2800	2800	0
549	20230605	113900	100840260	2800	2800	2800	2800	0
550	20230605	113800	100840260	2800	2800	2800	2800	0
551	20230605	113700	100840260	2800	2800	2800	2800	0
552	20230605	113600	100840260	2800	2800	2800	2800	0
553	20230605	113500	100840260	2800	2800	2800	2800	0
554	20230605	113400	100840260	2800	2800	2800	2800	0
555	20230605	113300	100840260	2800	2800	2800	2800	0
556	20230605	113200	100840260	2800	2800	2800	2800	700
557	20230605	113100	98880260	2800	2800	2800	2800	100
558	20230605	113000	98600260	2815	2815	2815	2815	0
559	20230605	112900	98600260	2815	2815	2815	2815	0
560	20230605	112800	98600260	2815	2815	2815	2815	4
561	20230605	112700	98589000	2800	2800	2800	2800	0
562	20230605	112600	98589000	2800	2800	2800	2800	0
563	20230605	112500	98589000	2800	2800	2800	2800	0
564	20230605	112400	98589000	2800	2800	2800	2800	0
565	20230605	112300	98589000	2800	2800	2800	2800	0
566	20230605	112200	98589000	2800	2810	2810	2800	67
567	20230605	112100	98400900	2810	2810	2810	2810	0
568	20230605	112000	98400900	2810	2810	2810	2810	0
569	20230605	111900	98400900	2810	2810	2810	2810	0
570	20230605	111800	98400900	2810	2810	2810	2810	0
571	20230605	111700	98400900	2810	2810	2810	2810	0
572	20230605	111600	98400900	2810	2810	2810	2810	0
573	20230605	111500	98400900	2810	2810	2810	2810	28
574	20230605	111400	98322220	2805	2805	2805	2805	0
575	20230605	111300	98322220	2805	2805	2805	2805	2305
576	20230605	111200	91856695	2805	2805	2805	2805	110
577	20230605	111100	91548145	2805	2805	2805	2805	0
578	20230605	111000	91548145	2805	2805	2805	2805	0
579	20230605	110900	91548145	2805	2805	2805	2805	0
580	20230605	110800	91548145	2805	2805	2805	2805	0
581	20230605	110700	91548145	2805	2805	2805	2805	0
582	20230605	110600	91548145	2805	2805	2805	2805	0
583	20230605	110500	91548145	2805	2805	2805	2805	1
584	20230605	110400	91545340	2805	2805	2805	2805	0
585	20230605	110300	91545340	2805	2805	2805	2805	0
586	20230605	110200	91545340	2805	2805	2805	2805	0
587	20230605	110100	91545340	2805	2805	2805	2805	0
588	20230605	110000	91545340	2805	2805	2805	2805	0
589	20230605	105900	91545340	2805	2805	2805	2805	0
590	20230605	105800	91545340	2805	2805	2805	2805	0
591	20230605	105700	91545340	2805	2805	2805	2805	0
592	20230605	105600	91545340	2805	2805	2805	2805	0
593	20230605	105500	91545340	2805	2805	2805	2805	0
594	20230605	105400	91545340	2805	2805	2805	2805	45
595	20230605	105300	91419115	2790	2805	2805	2790	500
596	20230605	105200	90020315	2810	2810	2810	2810	2
597	20230605	105100	90014695	2800	2800	2800	2800	100
598	20230605	105000	89734695	2800	2800	2800	2800	49
599	20230605	104900	89597495	2800	2800	2800	2800	0
600	20230605	104800	89597495	2800	2800	2800	2800	0
601	20230605	104700	89597495	2800	2800	2800	2800	0
602	20230605	104600	89597495	2800	2800	2800	2800	500
603	20230605	104500	88197495	2800	2800	2800	2800	18
604	20230605	104400	88147095	2800	2800	2800	2800	511
605	20230605	104300	86716295	2800	2800	2800	2800	0
606	20230605	104200	86716295	2800	2800	2800	2800	0
607	20230605	104100	86716295	2800	2800	2800	2800	0
608	20230605	104000	86716295	2800	2800	2800	2800	0
609	20230605	103900	86716295	2800	2800	2800	2800	0
610	20230605	103800	86716295	2800	2800	2800	2800	0
611	20230605	103700	86716295	2800	2800	2800	2800	100
612	20230605	103600	86436295	2800	2800	2800	2800	35
613	20230605	103500	86338295	2810	2810	2810	2810	0
614	20230605	103400	86338295	2810	2810	2810	2810	0
615	20230605	103300	86338295	2810	2810	2810	2810	0
616	20230605	103200	86338295	2810	2810	2810	2800	2961
617	20230605	103100	78033250	2810	2815	2815	2810	257
618	20230605	103000	77310240	2810	2810	2810	2810	0
619	20230605	102900	77310240	2810	2810	2810	2810	13
620	20230605	102800	77273710	2810	2810	2810	2810	70
621	20230605	102700	77077010	2810	2810	2810	2810	0
622	20230605	102600	77077010	2810	2810	2810	2810	17
623	20230605	102500	77029240	2805	2805	2805	2805	0
624	20230605	102400	77029240	2805	2805	2805	2805	123
625	20230605	102300	76684225	2805	2805	2805	2805	0
626	20230605	102200	76684225	2805	2810	2810	2805	500
627	20230605	102100	75281475	2815	2815	2815	2815	0
628	20230605	102000	75281475	2815	2815	2815	2815	0
629	20230605	101900	75281475	2815	2815	2815	2815	0
630	20230605	101800	75281475	2815	2805	2815	2805	102
631	20230605	101700	74995355	2815	2815	2815	2815	7
632	20230605	101600	74975650	2815	2815	2815	2815	0
633	20230605	101500	74975650	2815	2815	2815	2815	0
634	20230605	101400	74975650	2815	2815	2815	2815	0
635	20230605	101300	74975650	2815	2815	2815	2815	490
636	20230605	101200	73596300	2820	2820	2820	2820	0
637	20230605	101100	73596300	2820	2820	2820	2820	0
638	20230605	101000	73596300	2820	2820	2820	2820	0
639	20230605	100900	73596300	2820	2820	2820	2820	1
640	20230605	100800	73593480	2805	2805	2805	2805	140
641	20230605	100700	73200780	2805	2810	2810	2805	195
642	20230605	100600	72653790	2815	2815	2815	2815	0
643	20230605	100500	72653790	2815	2815	2815	2815	7
644	20230605	100400	72634085	2815	2815	2815	2815	372
645	20230605	100300	71586905	2815	2815	2815	2815	0
646	20230605	100200	71586905	2815	2815	2815	2815	2100
647	20230605	100100	65675405	2815	2815	2815	2815	0
648	20230605	100000	65675405	2815	2815	2815	2815	365
649	20230605	095900	64647930	2815	2810	2815	2810	1267
650	20230605	095800	61083130	2805	2805	2805	2805	0
651	20230605	095700	61083130	2805	2805	2805	2805	0
652	20230605	095600	61083130	2805	2805	2805	2805	0
653	20230605	095500	61083130	2805	2805	2805	2805	0
654	20230605	095400	61083130	2805	2805	2805	2805	0
655	20230605	095300	61083130	2805	2805	2805	2805	1
656	20230605	095200	61080325	2805	2805	2805	2805	67
657	20230605	095100	60892390	2805	2805	2805	2805	3
658	20230605	095000	60883975	2805	2805	2805	2805	0
659	20230605	094900	60883975	2805	2805	2805	2805	0
660	20230605	094800	60883975	2805	2805	2805	2805	1000
661	20230605	094700	58078975	2810	2800	2810	2800	1205
662	20230605	094600	54695680	2800	2800	2800	2800	0
663	20230605	094500	54695680	2800	2800	2800	2800	0
664	20230605	094400	54695680	2800	2800	2800	2800	2
665	20230605	094300	54690080	2805	2805	2805	2805	0
666	20230605	094200	54690080	2805	2800	2805	2800	1861
667	20230605	094100	49474230	2800	2800	2800	2800	0
668	20230605	094000	49474230	2800	2800	2800	2800	0
669	20230605	093900	49474230	2800	2800	2800	2800	0
670	20230605	093800	49474230	2800	2800	2800	2795	939
671	20230605	093700	46848515	2800	2800	2800	2800	0
672	20230605	093600	46848515	2800	2800	2800	2800	0
673	20230605	093500	46848515	2800	2800	2800	2800	1075
674	20230605	093400	43838515	2805	2805	2805	2805	285
675	20230605	093300	43039090	2805	2805	2805	2805	0
676	20230605	093200	43039090	2805	2805	2805	2805	1
677	20230605	093100	43036285	2795	2795	2795	2795	30
678	20230605	093000	42952435	2795	2800	2800	2795	224
679	20230605	092900	42326220	2800	2800	2800	2800	1
680	20230605	092800	42323420	2795	2795	2795	2795	0
681	20230605	092700	42323420	2795	2795	2795	2795	1
682	20230605	092600	42320625	2795	2795	2795	2795	200
683	20230605	092500	41761625	2795	2800	2800	2795	62
684	20230605	092400	41588280	2795	2800	2800	2795	34
685	20230605	092300	41493180	2800	2800	2800	2800	38
686	20230605	092200	41386780	2805	2805	2805	2800	549
687	20230605	092100	39849515	2805	2805	2805	2805	2
688	20230605	092000	39843905	2805	2805	2805	2805	2
689	20230605	091900	39838295	2805	2805	2805	2805	42
690	20230605	091800	39720485	2805	2805	2805	2805	33
691	20230605	091700	39627920	2795	2795	2795	2795	0
692	20230605	091600	39627920	2795	2795	2795	2795	0
693	20230605	091500	39627920	2795	2795	2795	2795	126
694	20230605	091400	39275750	2795	2795	2795	2795	110
695	20230605	091300	38968300	2795	2795	2795	2795	6
696	20230605	091200	38951530	2775	2775	2775	2775	0
697	20230605	091100	38951530	2775	2780	2780	2775	1750
698	20230605	091000	34095270	2775	2775	2775	2775	0
699	20230605	090900	34095270	2775	2780	2785	2775	6623
700	20230605	090800	15651925	2780	2785	2785	2780	332
701	20230605	090700	14727405	2785	2790	2790	2785	1580
702	20230605	090600	10322855	2795	2810	2810	2795	346
703	20230605	090500	9354545	2810	2810	2810	2810	1
704	20230605	090400	9351735	2810	2810	2810	2810	100
705	20230605	090300	9070735	2815	2815	2815	2815	1
706	20230605	090200	9067920	2815	2815	2815	2815	0
707	20230605	090100	9067920	2815	2815	2815	2815	0
708	20230605	090000	9067920	2815	2805	2815	2795	2906