KissMeData/357580/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212300	762950750	14970	14970	14970	14970	1853
3	20230605	212200	762950750	14970	14970	14970	14970	0
4	20230605	212100	762950750	14970	14970	14970	14970	0
5	20230605	212000	762950750	14970	14970	14970	14970	0
6	20230605	211900	762950750	14970	14970	14970	14970	0
7	20230605	211800	762950750	14970	14970	14970	14970	0
8	20230605	211700	762950750	14970	14970	14970	14970	0
9	20230605	211600	762950750	14970	14970	14970	14970	0
10	20230605	211500	762950750	14970	14970	14970	14970	0
11	20230605	211400	762950750	14970	14970	14970	14970	0
12	20230605	211300	762950750	14970	14970	14970	14970	0
13	20230605	211200	762950750	14970	14970	14970	14970	0
14	20230605	211100	762950750	14970	14970	14970	14970	0
15	20230605	211000	762950750	14970	14970	14970	14970	0
16	20230605	210900	762950750	14970	14970	14970	14970	0
17	20230605	210800	762950750	14970	14970	14970	14970	0
18	20230605	210700	762950750	14970	14970	14970	14970	0
19	20230605	210600	762950750	14970	14970	14970	14970	0
20	20230605	210500	762950750	14970	14970	14970	14970	0
21	20230605	210400	762950750	14970	14970	14970	14970	0
22	20230605	210300	762950750	14970	14970	14970	14970	0
23	20230605	210200	762950750	14970	14970	14970	14970	0
24	20230605	210100	762950750	14970	14970	14970	14970	0
25	20230605	210000	762950750	14970	14970	14970	14970	0
26	20230605	205900	762950750	14970	14970	14970	14970	0
27	20230605	205800	762950750	14970	14970	14970	14970	0
28	20230605	205700	762950750	14970	14970	14970	14970	0
29	20230605	205600	762950750	14970	14970	14970	14970	0
30	20230605	205500	762950750	14970	14970	14970	14970	0
31	20230605	205400	762950750	14970	14970	14970	14970	0
32	20230605	205300	762950750	14970	14970	14970	14970	1853
33	20230605	205200	762950750	14970	14970	14970	14970	0
34	20230605	205100	762950750	14970	14970	14970	14970	0
35	20230605	205000	762950750	14970	14970	14970	14970	0
36	20230605	204900	762950750	14970	14970	14970	14970	0
37	20230605	204800	762950750	14970	14970	14970	14970	0
38	20230605	204700	762950750	14970	14970	14970	14970	0
39	20230605	204600	762950750	14970	14970	14970	14970	0
40	20230605	204500	762950750	14970	14970	14970	14970	0
41	20230605	204400	762950750	14970	14970	14970	14970	0
42	20230605	204300	762950750	14970	14970	14970	14970	0
43	20230605	204200	762950750	14970	14970	14970	14970	0
44	20230605	204100	762950750	14970	14970	14970	14970	0
45	20230605	204000	762950750	14970	14970	14970	14970	0
46	20230605	203900	762950750	14970	14970	14970	14970	0
47	20230605	203800	762950750	14970	14970	14970	14970	0
48	20230605	203700	762950750	14970	14970	14970	14970	0
49	20230605	203600	762950750	14970	14970	14970	14970	0
50	20230605	203500	762950750	14970	14970	14970	14970	0
51	20230605	203400	762950750	14970	14970	14970	14970	0
52	20230605	203300	762950750	14970	14970	14970	14970	0
53	20230605	203200	762950750	14970	14970	14970	14970	0
54	20230605	203100	762950750	14970	14970	14970	14970	0
55	20230605	203000	762950750	14970	14970	14970	14970	0
56	20230605	202900	762950750	14970	14970	14970	14970	0
57	20230605	202800	762950750	14970	14970	14970	14970	0
58	20230605	202700	762950750	14970	14970	14970	14970	0
59	20230605	202600	762950750	14970	14970	14970	14970	0
60	20230605	202500	762950750	14970	14970	14970	14970	0
61	20230605	202400	762950750	14970	14970	14970	14970	0
62	20230605	202300	762950750	14970	14970	14970	14970	1853
63	20230605	202200	762950750	14970	14970	14970	14970	0
64	20230605	202100	762950750	14970	14970	14970	14970	0
65	20230605	202000	762950750	14970	14970	14970	14970	0
66	20230605	201900	762950750	14970	14970	14970	14970	0
67	20230605	201800	762950750	14970	14970	14970	14970	0
68	20230605	201700	762950750	14970	14970	14970	14970	0
69	20230605	201600	762950750	14970	14970	14970	14970	0
70	20230605	201500	762950750	14970	14970	14970	14970	0
71	20230605	201400	762950750	14970	14970	14970	14970	0
72	20230605	201300	762950750	14970	14970	14970	14970	0
73	20230605	201200	762950750	14970	14970	14970	14970	0
74	20230605	201100	762950750	14970	14970	14970	14970	0
75	20230605	201000	762950750	14970	14970	14970	14970	0
76	20230605	200900	762950750	14970	14970	14970	14970	0
77	20230605	200800	762950750	14970	14970	14970	14970	0
78	20230605	200700	762950750	14970	14970	14970	14970	0
79	20230605	200600	762950750	14970	14970	14970	14970	0
80	20230605	200500	762950750	14970	14970	14970	14970	0
81	20230605	200400	762950750	14970	14970	14970	14970	0
82	20230605	200300	762950750	14970	14970	14970	14970	0
83	20230605	200200	762950750	14970	14970	14970	14970	0
84	20230605	200100	762950750	14970	14970	14970	14970	0
85	20230605	200000	762950750	14970	14970	14970	14970	0
86	20230605	195900	762950750	14970	14970	14970	14970	0
87	20230605	195800	762950750	14970	14970	14970	14970	0
88	20230605	195700	762950750	14970	14970	14970	14970	0
89	20230605	195600	762950750	14970	14970	14970	14970	0
90	20230605	195500	762950750	14970	14970	14970	14970	0
91	20230605	195400	762950750	14970	14970	14970	14970	0
92	20230605	195300	762950750	14970	14970	14970	14970	1853
93	20230605	195200	762950750	14970	14970	14970	14970	0
94	20230605	195100	762950750	14970	14970	14970	14970	0
95	20230605	195000	762950750	14970	14970	14970	14970	0
96	20230605	194900	762950750	14970	14970	14970	14970	0
97	20230605	194800	762950750	14970	14970	14970	14970	0
98	20230605	194700	762950750	14970	14970	14970	14970	0
99	20230605	194600	762950750	14970	14970	14970	14970	0
100	20230605	194500	762950750	14970	14970	14970	14970	0
101	20230605	194400	762950750	14970	14970	14970	14970	0
102	20230605	194300	762950750	14970	14970	14970	14970	0
103	20230605	194200	762950750	14970	14970	14970	14970	0
104	20230605	194100	762950750	14970	14970	14970	14970	0
105	20230605	194000	762950750	14970	14970	14970	14970	0
106	20230605	193900	762950750	14970	14970	14970	14970	0
107	20230605	193800	762950750	14970	14970	14970	14970	0
108	20230605	193700	762950750	14970	14970	14970	14970	0
109	20230605	193600	762950750	14970	14970	14970	14970	0
110	20230605	193500	762950750	14970	14970	14970	14970	0
111	20230605	193400	762950750	14970	14970	14970	14970	0
112	20230605	193300	762950750	14970	14970	14970	14970	0
113	20230605	193200	762950750	14970	14970	14970	14970	0
114	20230605	193100	762950750	14970	14970	14970	14970	0
115	20230605	193000	762950750	14970	14970	14970	14970	0
116	20230605	192900	762950750	14970	14970	14970	14970	0
117	20230605	192800	762950750	14970	14970	14970	14970	0
118	20230605	192700	762950750	14970	14970	14970	14970	0
119	20230605	192600	762950750	14970	14970	14970	14970	0
120	20230605	192500	762950750	14970	14970	14970	14970	0
121	20230605	192400	762950750	14970	14970	14970	14970	0
122	20230605	192300	762950750	14970	14970	14970	14970	1853
123	20230605	192200	762950750	14970	14970	14970	14970	0
124	20230605	192100	762950750	14970	14970	14970	14970	0
125	20230605	192000	762950750	14970	14970	14970	14970	0
126	20230605	191900	762950750	14970	14970	14970	14970	0
127	20230605	191800	762950750	14970	14970	14970	14970	0
128	20230605	191700	762950750	14970	14970	14970	14970	0
129	20230605	191600	762950750	14970	14970	14970	14970	0
130	20230605	191500	762950750	14970	14970	14970	14970	0
131	20230605	191400	762950750	14970	14970	14970	14970	0
132	20230605	191300	762950750	14970	14970	14970	14970	0
133	20230605	191200	762950750	14970	14970	14970	14970	0
134	20230605	191100	762950750	14970	14970	14970	14970	0
135	20230605	191000	762950750	14970	14970	14970	14970	0
136	20230605	190900	762950750	14970	14970	14970	14970	0
137	20230605	190800	762950750	14970	14970	14970	14970	0
138	20230605	190700	762950750	14970	14970	14970	14970	0
139	20230605	190600	762950750	14970	14970	14970	14970	0
140	20230605	190500	762950750	14970	14970	14970	14970	0
141	20230605	190400	762950750	14970	14970	14970	14970	0
142	20230605	190300	762950750	14970	14970	14970	14970	0
143	20230605	190200	762950750	14970	14970	14970	14970	0
144	20230605	190100	762950750	14970	14970	14970	14970	0
145	20230605	190000	762950750	14970	14970	14970	14970	0
146	20230605	185900	762950750	14970	14970	14970	14970	0
147	20230605	185800	762950750	14970	14970	14970	14970	0
148	20230605	185700	762950750	14970	14970	14970	14970	0
149	20230605	185600	762950750	14970	14970	14970	14970	0
150	20230605	185500	762950750	14970	14970	14970	14970	0
151	20230605	185400	762950750	14970	14970	14970	14970	0
152	20230605	185300	762950750	14970	14970	14970	14970	1853
153	20230605	185200	762950750	14970	14970	14970	14970	0
154	20230605	185100	762950750	14970	14970	14970	14970	0
155	20230605	185000	762950750	14970	14970	14970	14970	0
156	20230605	184900	762950750	14970	14970	14970	14970	0
157	20230605	184800	762950750	14970	14970	14970	14970	0
158	20230605	184700	762950750	14970	14970	14970	14970	0
159	20230605	184600	762950750	14970	14970	14970	14970	0
160	20230605	184500	762950750	14970	14970	14970	14970	0
161	20230605	184400	762950750	14970	14970	14970	14970	0
162	20230605	184300	762950750	14970	14970	14970	14970	0
163	20230605	184200	762950750	14970	14970	14970	14970	0
164	20230605	184100	762950750	14970	14970	14970	14970	0
165	20230605	184000	762950750	14970	14970	14970	14970	0
166	20230605	183900	762950750	14970	14970	14970	14970	0
167	20230605	183800	762950750	14970	14970	14970	14970	0
168	20230605	183700	762950750	14970	14970	14970	14970	0
169	20230605	183600	762950750	14970	14970	14970	14970	0
170	20230605	183500	762950750	14970	14970	14970	14970	0
171	20230605	183400	762950750	14970	14970	14970	14970	0
172	20230605	183300	762950750	14970	14970	14970	14970	0
173	20230605	183200	762950750	14970	14970	14970	14970	0
174	20230605	183100	762950750	14970	14970	14970	14970	0
175	20230605	183000	762950750	14970	14970	14970	14970	0
176	20230605	182900	762950750	14970	14970	14970	14970	0
177	20230605	182800	762950750	14970	14970	14970	14970	0
178	20230605	182700	762950750	14970	14970	14970	14970	0
179	20230605	182600	762950750	14970	14970	14970	14970	0
180	20230605	182500	762950750	14970	14970	14970	14970	0
181	20230605	182400	762950750	14970	14970	14970	14970	0
182	20230605	182300	762950750	14970	14970	14970	14970	1853
183	20230605	182200	762950750	14970	14970	14970	14970	0
184	20230605	182100	762950750	14970	14970	14970	14970	0
185	20230605	182000	762950750	14970	14970	14970	14970	0
186	20230605	181900	762950750	14970	14970	14970	14970	0
187	20230605	181800	762950750	14970	14970	14970	14970	0
188	20230605	181700	762950750	14970	14970	14970	14970	0
189	20230605	181600	762950750	14970	14970	14970	14970	0
190	20230605	181500	762950750	14970	14970	14970	14970	0
191	20230605	181400	762950750	14970	14970	14970	14970	0
192	20230605	181300	762950750	14970	14970	14970	14970	0
193	20230605	181200	762950750	14970	14970	14970	14970	0
194	20230605	181100	762950750	14970	14970	14970	14970	0
195	20230605	181000	762950750	14970	14970	14970	14970	0
196	20230605	180900	762950750	14970	14970	14970	14970	0
197	20230605	180800	762950750	14970	14970	14970	14970	0
198	20230605	180700	762950750	14970	14970	14970	14970	0
199	20230605	180600	762950750	14970	14970	14970	14970	0
200	20230605	180500	762950750	14970	14970	14970	14970	0
201	20230605	180400	762950750	14970	14970	14970	14970	0
202	20230605	180300	762950750	14970	14970	14970	14970	0
203	20230605	180200	762950750	14970	14970	14970	14970	0
204	20230605	180100	762950750	14970	14970	14970	14970	0
205	20230605	180000	762950750	14970	14970	14970	14970	0
206	20230605	175900	762950750	14970	14970	14970	14970	0
207	20230605	175800	762950750	14970	14970	14970	14970	0
208	20230605	175700	762950750	14970	14970	14970	14970	0
209	20230605	175600	762950750	14970	14970	14970	14970	0
210	20230605	175500	762950750	14970	14970	14970	14970	0
211	20230605	175400	762950750	14970	14970	14970	14970	0
212	20230605	175300	762950750	14970	14970	14970	14970	1853
213	20230605	175200	762950750	14970	14970	14970	14970	0
214	20230605	175100	762950750	14970	14970	14970	14970	0
215	20230605	175000	762950750	14970	14970	14970	14970	0
216	20230605	174900	762950750	14970	14970	14970	14970	0
217	20230605	174800	762950750	14970	14970	14970	14970	0
218	20230605	174700	762950750	14970	14970	14970	14970	0
219	20230605	174600	762950750	14970	14970	14970	14970	0
220	20230605	174500	762950750	14970	14970	14970	14970	0
221	20230605	174400	762950750	14970	14970	14970	14970	0
222	20230605	174300	762950750	14970	14970	14970	14970	0
223	20230605	174200	762950750	14970	14970	14970	14970	0
224	20230605	174100	762950750	14970	14970	14970	14970	0
225	20230605	174000	762950750	14970	14970	14970	14970	0
226	20230605	173900	762950750	14970	14970	14970	14970	0
227	20230605	173800	762950750	14970	14970	14970	14970	0
228	20230605	173700	762950750	14970	14970	14970	14970	0
229	20230605	173600	762950750	14970	14970	14970	14970	0
230	20230605	173500	762950750	14970	14970	14970	14970	0
231	20230605	173400	762950750	14970	14970	14970	14970	0
232	20230605	173300	762950750	14970	14970	14970	14970	0
233	20230605	173200	762950750	14970	14970	14970	14970	0
234	20230605	173100	762950750	14970	14970	14970	14970	0
235	20230605	173000	762950750	14970	14970	14970	14970	0
236	20230605	172900	762950750	14970	14970	14970	14970	0
237	20230605	172800	762950750	14970	14970	14970	14970	0
238	20230605	172700	762950750	14970	14970	14970	14970	0
239	20230605	172600	762950750	14970	14970	14970	14970	0
240	20230605	172500	762950750	14970	14970	14970	14970	0
241	20230605	172400	762950750	14970	14970	14970	14970	0
242	20230605	172300	762950750	14970	14970	14970	14970	1853
243	20230605	172200	762950750	14970	14970	14970	14970	0
244	20230605	172100	762950750	14970	14970	14970	14970	0
245	20230605	172000	762950750	14970	14970	14970	14970	0
246	20230605	171900	762950750	14970	14970	14970	14970	0
247	20230605	171800	762950750	14970	14970	14970	14970	0
248	20230605	171700	762950750	14970	14970	14970	14970	0
249	20230605	171600	762950750	14970	14970	14970	14970	0
250	20230605	171500	762950750	14970	14970	14970	14970	0
251	20230605	171400	762950750	14970	14970	14970	14970	0
252	20230605	171300	762950750	14970	14970	14970	14970	0
253	20230605	171200	762950750	14970	14970	14970	14970	0
254	20230605	171100	762950750	14970	14970	14970	14970	0
255	20230605	171000	762950750	14970	14970	14970	14970	0
256	20230605	170900	762950750	14970	14970	14970	14970	0
257	20230605	170800	762950750	14970	14970	14970	14970	0
258	20230605	170700	762950750	14970	14970	14970	14970	0
259	20230605	170600	762950750	14970	14970	14970	14970	0
260	20230605	170500	762950750	14970	14970	14970	14970	0
261	20230605	170400	762950750	14970	14970	14970	14970	0
262	20230605	170300	762950750	14970	14970	14970	14970	0
263	20230605	170200	762950750	14970	14970	14970	14970	0
264	20230605	170100	762950750	14970	14970	14970	14970	0
265	20230605	170000	762950750	14970	14970	14970	14970	0
266	20230605	165900	762950750	14970	14970	14970	14970	0
267	20230605	165800	762950750	14970	14970	14970	14970	0
268	20230605	165700	762950750	14970	14970	14970	14970	0
269	20230605	165600	762950750	14970	14970	14970	14970	0
270	20230605	165500	762950750	14970	14970	14970	14970	0
271	20230605	165400	762950750	14970	14970	14970	14970	0
272	20230605	165300	762950750	14970	14970	14970	14970	1853
273	20230605	165200	762950750	14970	14970	14970	14970	0
274	20230605	165100	762950750	14970	14970	14970	14970	0
275	20230605	165000	762950750	14970	14970	14970	14970	0
276	20230605	164900	762950750	14970	14970	14970	14970	0
277	20230605	164800	762950750	14970	14970	14970	14970	0
278	20230605	164700	762950750	14970	14970	14970	14970	0
279	20230605	164600	762950750	14970	14970	14970	14970	0
280	20230605	164500	762950750	14970	14970	14970	14970	0
281	20230605	164400	762950750	14970	14970	14970	14970	0
282	20230605	164300	762950750	14970	14970	14970	14970	0
283	20230605	164200	762950750	14970	14970	14970	14970	0
284	20230605	164100	762950750	14970	14970	14970	14970	0
285	20230605	164000	762950750	14970	14970	14970	14970	0
286	20230605	163900	762950750	14970	14970	14970	14970	0
287	20230605	163800	762950750	14970	14970	14970	14970	0
288	20230605	163700	762950750	14970	14970	14970	14970	0
289	20230605	163600	762950750	14970	14970	14970	14970	0
290	20230605	163500	762950750	14970	14970	14970	14970	0
291	20230605	163400	762950750	14970	14970	14970	14970	0
292	20230605	163300	762950750	14970	14970	14970	14970	0
293	20230605	163200	762950750	14970	14970	14970	14970	0
294	20230605	163100	762950750	14970	14970	14970	14970	0
295	20230605	163000	762950750	14970	14970	14970	14970	0
296	20230605	162900	762950750	14970	14970	14970	14970	0
297	20230605	162800	762950750	14970	14970	14970	14970	0
298	20230605	162700	762950750	14970	14970	14970	14970	0
299	20230605	162600	762950750	14970	14970	14970	14970	0
300	20230605	162500	762950750	14970	14970	14970	14970	0
301	20230605	162400	762950750	14970	14970	14970	14970	0
302	20230605	162300	762950750	14970	14970	14970	14970	1853
303	20230605	162200	762950750	14970	14970	14970	14970	0
304	20230605	162100	762950750	14970	14970	14970	14970	0
305	20230605	162000	762950750	14970	14970	14970	14970	0
306	20230605	161900	762950750	14970	14970	14970	14970	0
307	20230605	161800	762950750	14970	14970	14970	14970	0
308	20230605	161700	762950750	14970	14970	14970	14970	0
309	20230605	161600	762950750	14970	14970	14970	14970	0
310	20230605	161500	762950750	14970	14970	14970	14970	0
311	20230605	161400	762950750	14970	14970	14970	14970	0
312	20230605	161300	762950750	14970	14970	14970	14970	0
313	20230605	161200	762950750	14970	14970	14970	14970	0
314	20230605	161100	762950750	14970	14970	14970	14970	0
315	20230605	161000	762950750	14970	14970	14970	14970	0
316	20230605	160900	762950750	14970	14970	14970	14970	0
317	20230605	160800	762950750	14970	14970	14970	14970	0
318	20230605	160700	762950750	14970	14970	14970	14970	0
319	20230605	160600	762950750	14970	14970	14970	14970	0
320	20230605	160500	762950750	14970	14970	14970	14970	0
321	20230605	160400	762950750	14970	14970	14970	14970	0
322	20230605	160300	762950750	14970	14970	14970	14970	0
323	20230605	160200	762950750	14970	14970	14970	14970	0
324	20230605	160100	762950750	14970	14970	14970	14970	0
325	20230605	160000	762950750	14970	14970	14970	14970	0
326	20230605	155900	762950750	14970	14970	14970	14970	0
327	20230605	155800	762950750	14970	14970	14970	14970	0
328	20230605	155700	762950750	14970	14970	14970	14970	0
329	20230605	155600	762950750	14970	14970	14970	14970	0
330	20230605	155500	762950750	14970	14970	14970	14970	0
331	20230605	155400	762950750	14970	14970	14970	14970	0
332	20230605	155300	762950750	14970	14970	14970	14970	1853
333	20230605	155200	762950750	14970	14970	14970	14970	0
334	20230605	155100	762950750	14970	14970	14970	14970	0
335	20230605	155000	762950750	14970	14970	14970	14970	0
336	20230605	154900	762950750	14970	14970	14970	14970	0
337	20230605	154800	762950750	14970	14970	14970	14970	0
338	20230605	154700	762950750	14970	14970	14970	14970	0
339	20230605	154600	762950750	14970	14970	14970	14970	0
340	20230605	154500	762950750	14970	14970	14970	14970	0
341	20230605	154400	762950750	14970	14970	14970	14970	0
342	20230605	154300	762950750	14970	14970	14970	14970	0
343	20230605	154200	762950750	14970	14970	14970	14970	0
344	20230605	154100	762950750	14970	14970	14970	14970	0
345	20230605	154000	762950750	14970	14970	14970	14970	0
346	20230605	153900	762950750	14970	14970	14970	14970	0
347	20230605	153800	762950750	14970	14970	14970	14970	0
348	20230605	153700	762950750	14970	14970	14970	14970	0
349	20230605	153600	762950750	14970	14970	14970	14970	0
350	20230605	153500	762950750	14970	14970	14970	14970	0
351	20230605	153400	762950750	14970	14970	14970	14970	0
352	20230605	153300	762950750	14970	14970	14970	14970	0
353	20230605	153200	762950750	14970	14970	14970	14970	0
354	20230605	153100	762950750	14970	14970	14970	14970	0
355	20230605	153000	762950750	14970	14970	14970	14970	1853
356	20230605	152900	735211340	14970	14970	14970	14970	0
357	20230605	152800	735211340	14970	14970	14970	14970	0
358	20230605	152700	735211340	14970	14970	14970	14970	0
359	20230605	152600	735211340	14970	14970	14970	14970	0
360	20230605	152500	735211340	14970	14970	14970	14970	0
361	20230605	152400	735211340	14970	14970	14970	14970	0
362	20230605	152300	735211340	14970	14970	14970	14970	0
363	20230605	152200	735211340	14970	14970	14970	14970	0
364	20230605	152100	735211340	14970	14970	14970	14970	0
365	20230605	152000	735211340	14970	14970	14970	14970	0
366	20230605	151900	735211340	14970	14960	14980	14960	513
367	20230605	151800	727532400	14960	14970	14970	14960	741
368	20230605	151700	716445350	14970	14980	14980	14970	236
369	20230605	151600	712911200	14970	14970	14970	14960	948
370	20230605	151500	698720250	14970	14990	14990	14970	660
371	20230605	151400	688839130	14990	14990	14990	14990	0
372	20230605	151300	688839130	14990	14990	14990	14990	40
373	20230605	151200	688239530	14990	14990	14990	14990	0
374	20230605	151100	688239530	14990	14980	14990	14980	1050
375	20230605	151000	672510030	14980	14980	14980	14980	2
376	20230605	150900	672480070	14980	14980	14980	14980	407
377	20230605	150800	666383210	14990	14990	14990	14990	435
378	20230605	150700	659862560	14990	14990	14990	14990	150
379	20230605	150600	657614060	14990	14990	14990	14990	0
380	20230605	150500	657614060	14990	14980	14990	14980	279
381	20230605	150400	653434540	14980	14990	14990	14980	65
382	20230605	150300	652460510	14990	14980	15000	14980	38
383	20230605	150200	651891200	14980	15000	15000	14980	14
384	20230605	150100	651681340	15000	15000	15000	15000	0
385	20230605	150000	651681340	15000	15000	15000	15000	6
386	20230605	145900	651591340	14990	14990	14990	14990	0
387	20230605	145800	651591340	14990	14990	14990	14990	0
388	20230605	145700	651591340	14990	14980	14990	14980	50
389	20230605	145600	650841970	14980	14980	14980	14980	69
390	20230605	145500	649808350	14980	14980	14980	14980	505
391	20230605	145400	642243450	14990	14990	14990	14990	42
392	20230605	145300	641613870	15000	15000	15000	14990	433
393	20230605	145200	635122980	15000	15000	15000	15000	0
394	20230605	145100	635122980	15000	15000	15000	15000	5
395	20230605	145000	635047980	15000	15000	15000	15000	100
396	20230605	144900	633547980	15000	15000	15000	15000	0
397	20230605	144800	633547980	15000	15000	15000	15000	120
398	20230605	144700	631747980	15000	14990	15000	14990	7
399	20230605	144600	631643020	14990	15000	15000	14990	104
400	20230605	144500	630083060	14990	15000	15000	14990	7
401	20230605	144400	629978100	15000	14990	15000	14990	7
402	20230605	144300	629873150	14990	14990	14990	14990	116
403	20230605	144200	628134310	15000	15000	15000	15000	28
404	20230605	144100	627714310	15000	15000	15000	15000	0
405	20230605	144000	627714310	15000	15000	15000	15000	0
406	20230605	143900	627714310	15000	15000	15000	15000	0
407	20230605	143800	627714310	15000	15000	15000	15000	13
408	20230605	143700	627519310	14980	14980	14980	14980	0
409	20230605	143600	627519310	14980	14980	14980	14980	0
410	20230605	143500	627519310	14980	14980	14980	14980	1
411	20230605	143400	627504330	14980	14980	14980	14980	0
412	20230605	143300	627504330	14980	14980	14980	14980	1
413	20230605	143200	627489350	14980	14980	14980	14980	2
414	20230605	143100	627459390	14970	14970	14970	14970	43
415	20230605	143000	626815680	14980	15010	15010	14980	384
416	20230605	142900	621060740	15010	15010	15010	15010	50
417	20230605	142800	620310240	14980	15000	15000	14980	689
418	20230605	142700	609978180	15000	15000	15000	15000	1
419	20230605	142600	609963180	14990	14990	14990	14990	0
420	20230605	142500	609963180	14990	14990	14990	14990	0
421	20230605	142400	609963180	14990	14990	14990	14990	0
422	20230605	142300	609963180	14990	14990	14990	14990	171
423	20230605	142200	607399890	14990	14990	14990	14990	92
424	20230605	142100	606020810	14990	14990	14990	14990	0
425	20230605	142000	606020810	14990	14990	14990	14990	1
426	20230605	141900	606005820	14980	14980	14980	14980	0
427	20230605	141800	606005820	14980	14980	14980	14980	0
428	20230605	141700	606005820	14980	14990	14990	14980	190
429	20230605	141600	603159420	14980	14980	14980	14980	0
430	20230605	141500	603159420	14980	14980	14980	14980	0
431	20230605	141400	603159420	14980	14980	14980	14980	0
432	20230605	141300	603159420	14980	14980	14980	14980	0
433	20230605	141200	603159420	14980	14980	14980	14980	0
434	20230605	141100	603159420	14980	14980	14980	14980	0
435	20230605	141000	603159420	14980	14980	14980	14980	0
436	20230605	140900	603159420	14980	14980	14980	14980	100
437	20230605	140800	601661420	14980	14980	14980	14980	0
438	20230605	140700	601661420	14980	14980	14980	14980	0
439	20230605	140600	601661420	14980	14980	14980	14980	0
440	20230605	140500	601661420	14980	14980	14980	14980	91
441	20230605	140400	600298240	14980	14980	14980	14980	4
442	20230605	140300	600238320	14980	14980	14980	14980	94
443	20230605	140200	598830200	14980	14990	14990	14980	17
444	20230605	140100	598575380	14980	14990	14990	14980	48
445	20230605	140000	597855870	14990	14990	14990	14990	0
446	20230605	135900	597855870	14990	14990	14990	14990	1
447	20230605	135800	597840880	14990	14990	14990	14990	0
448	20230605	135700	597840880	14990	14990	14990	14990	0
449	20230605	135600	597840880	14990	14990	14990	14990	11
450	20230605	135500	597675990	15000	15000	15000	15000	0
451	20230605	135400	597675990	15000	15000	15000	15000	0
452	20230605	135300	597675990	15000	14990	15000	14990	69
453	20230605	135200	596641180	14990	14990	14990	14990	12
454	20230605	135100	596461300	14990	14990	14990	14990	26
455	20230605	135000	596071560	14990	14990	14990	14990	33
456	20230605	134900	595576890	14980	14980	14980	14980	0
457	20230605	134800	595576890	14980	14980	14980	14980	10
458	20230605	134700	595427090	14990	14990	14990	14990	20
459	20230605	134600	595127290	14970	14970	14970	14970	0
460	20230605	134500	595127290	14970	14970	14970	14970	0
461	20230605	134400	595127290	14970	14960	14970	14960	30
462	20230605	134300	594678440	14960	14990	14990	14960	510
463	20230605	134200	587044280	14980	14980	14980	14980	6
464	20230605	134100	586954400	14980	14980	14980	14980	5
465	20230605	134000	586879500	14970	14970	14970	14970	0
466	20230605	133900	586879500	14970	14970	14970	14970	30
467	20230605	133800	586430400	14970	14970	14970	14970	30
468	20230605	133700	585981300	14960	14960	14960	14960	0
469	20230605	133600	585981300	14960	14960	14960	14960	99
470	20230605	133500	584500260	14950	14950	14950	14950	0
471	20230605	133400	584500260	14950	14960	14960	14950	211
472	20230605	133300	581343810	14960	14990	14990	14960	2636
473	20230605	133200	541868960	15000	15000	15000	15000	0
474	20230605	133100	541868960	15000	15000	15000	15000	26
475	20230605	133000	541478960	15000	15000	15000	15000	0
476	20230605	132900	541478960	15000	14990	15000	14990	30
477	20230605	132800	541029060	15000	15010	15010	15000	920
478	20230605	132700	527229010	15010	15010	15010	15010	45
479	20230605	132600	526553560	15010	15010	15010	15010	0
480	20230605	132500	526553560	15010	15010	15010	15010	0
481	20230605	132400	526553560	15010	15010	15010	15010	0
482	20230605	132300	526553560	15010	15010	15010	15010	150
483	20230605	132200	524302060	15010	15010	15010	15010	0
484	20230605	132100	524302060	15010	15010	15010	15010	0
485	20230605	132000	524302060	15010	15010	15010	15010	0
486	20230605	131900	524302060	15010	15010	15010	15010	0
487	20230605	131800	524302060	15010	15010	15010	15010	0
488	20230605	131700	524302060	15010	15010	15010	15010	0
489	20230605	131600	524302060	15010	15010	15010	15010	0
490	20230605	131500	524302060	15010	15010	15010	15010	75
491	20230605	131400	523176310	15010	15020	15020	15010	56
492	20230605	131300	522335490	15020	15020	15020	15020	2
493	20230605	131200	522305450	15020	15020	15020	15020	0
494	20230605	131100	522305450	15020	15020	15020	15020	0
495	20230605	131000	522305450	15020	15010	15020	15010	2
496	20230605	130900	522275420	15020	15020	15020	15020	11
497	20230605	130800	522110200	15020	15020	15020	15020	132
498	20230605	130700	520127560	15020	15020	15020	15020	0
499	20230605	130600	520127560	15020	15020	15020	15020	0
500	20230605	130500	520127560	15020	15020	15020	15020	147
501	20230605	130400	517919620	15010	15010	15010	15010	250
502	20230605	130300	514167120	15020	15020	15020	15020	21
503	20230605	130200	513851700	15020	15020	15020	15020	0
504	20230605	130100	513851700	15020	15030	15030	15020	257
505	20230605	130000	509991550	15040	15040	15040	15040	1
506	20230605	125900	509976510	15040	15040	15040	15040	0
507	20230605	125800	509976510	15040	15040	15040	15040	3
508	20230605	125700	509931390	15020	15020	15020	15020	60
509	20230605	125600	509030190	15030	15030	15030	15030	0
510	20230605	125500	509030190	15030	15030	15030	15030	47
511	20230605	125400	508323780	15030	15030	15030	15030	0
512	20230605	125300	508323780	15030	15030	15030	15030	18
513	20230605	125200	508053240	15040	15040	15040	15040	5
514	20230605	125100	507978040	15040	15040	15040	15040	33
515	20230605	125000	507481720	15040	15040	15040	15040	0
516	20230605	124900	507481720	15040	15040	15040	15040	0
517	20230605	124800	507481720	15040	15040	15040	15040	0
518	20230605	124700	507481720	15040	15040	15040	15040	82
519	20230605	124600	506248440	15040	15040	15040	15040	0
520	20230605	124500	506248440	15040	15040	15040	15040	4
521	20230605	124400	506188280	15050	15050	15050	15050	216
522	20230605	124300	502937480	15050	15050	15050	15050	45
523	20230605	124200	502260230	15080	15080	15080	15080	0
524	20230605	124100	502260230	15080	15080	15080	15080	0
525	20230605	124000	502260230	15080	15080	15080	15080	0
526	20230605	123900	502260230	15080	15080	15080	15080	1
527	20230605	123800	502245150	15080	15080	15080	15080	1
528	20230605	123700	502230070	15090	15090	15090	15090	0
529	20230605	123600	502230070	15090	15090	15090	15090	0
530	20230605	123500	502230070	15090	15070	15090	15070	13
531	20230605	123400	502034020	15020	15020	15020	15020	0
532	20230605	123300	502034020	15020	15020	15020	15020	0
533	20230605	123200	502034020	15020	15020	15020	15020	0
534	20230605	123100	502034020	15020	15020	15020	15020	0
535	20230605	123000	502034020	15020	15020	15020	15020	0
536	20230605	122900	502034020	15020	15020	15020	15020	0
537	20230605	122800	502034020	15020	15020	15020	15020	0
538	20230605	122700	502034020	15020	15060	15060	15020	143
539	20230605	122600	499884310	15070	15070	15070	15070	1
540	20230605	122500	499869240	15070	15070	15070	15070	0
541	20230605	122400	499869240	15070	15080	15080	15070	10
542	20230605	122300	499718450	15070	15070	15070	15070	1
543	20230605	122200	499703380	15080	15080	15080	15080	0
544	20230605	122100	499703380	15080	15080	15080	15080	200
545	20230605	122000	496687380	15080	15080	15080	15080	0
546	20230605	121900	496687380	15080	15080	15080	15080	0
547	20230605	121800	496687380	15080	15080	15080	15080	1
548	20230605	121700	496672300	15080	15080	15080	15080	2
549	20230605	121600	496642140	15090	15090	15090	15090	0
550	20230605	121500	496642140	15090	15090	15090	15090	0
551	20230605	121400	496642140	15090	15060	15090	15060	4
552	20230605	121300	496581870	15060	15060	15060	15060	10
553	20230605	121200	496431270	15010	15010	15010	15010	0
554	20230605	121100	496431270	15010	15010	15010	15010	2
555	20230605	121000	496401250	15060	15060	15060	15060	1
556	20230605	120900	496386190	15000	15010	15010	15000	305
557	20230605	120800	491809090	15010	15020	15020	15010	299
558	20230605	120700	487320590	15060	15060	15060	15060	0
559	20230605	120600	487320590	15060	15060	15060	15060	37
560	20230605	120500	486763370	15060	15060	15060	15060	4
561	20230605	120400	486703130	15060	15060	15060	15060	109
562	20230605	120300	485061590	15000	15000	15000	15000	4
563	20230605	120200	485001590	15000	15050	15050	15000	561
564	20230605	120100	476585200	15060	15060	15060	15060	10
565	20230605	120000	476434600	15060	15060	15060	15060	35
566	20230605	115900	475907500	15060	15060	15060	15060	0
567	20230605	115800	475907500	15060	15060	15060	15060	11
568	20230605	115700	475741840	15060	15060	15060	15060	0
569	20230605	115600	475741840	15060	15060	15060	15060	0
570	20230605	115500	475741840	15060	15060	15060	15060	11
571	20230605	115400	475576180	15060	15060	15060	15060	0
572	20230605	115300	475576180	15060	15060	15060	15060	1
573	20230605	115200	475561120	15000	15000	15000	15000	0
574	20230605	115100	475561120	15000	14990	15000	14990	584
575	20230605	115000	466806040	14990	15050	15050	14990	4386
576	20230605	114900	400985680	15050	15050	15050	15050	94
577	20230605	114800	399570980	15060	15060	15060	15060	609
578	20230605	114700	390399440	15070	15080	15080	15070	85
579	20230605	114600	389118480	15080	15080	15080	15080	44
580	20230605	114500	388454960	15090	15090	15090	15090	0
581	20230605	114400	388454960	15090	15090	15090	15090	0
582	20230605	114300	388454960	15090	15090	15090	15090	0
583	20230605	114200	388454960	15090	15090	15090	15090	0
584	20230605	114100	388454960	15090	15090	15090	15090	3
585	20230605	114000	388409690	15080	15080	15080	15080	0
586	20230605	113900	388409690	15080	15080	15080	15080	216
587	20230605	113800	385152410	15080	15080	15080	15080	30
588	20230605	113700	384700010	15080	15080	15080	15080	1
589	20230605	113600	384684930	15090	15090	15090	15090	73
590	20230605	113500	383583360	15090	15090	15090	15090	1
591	20230605	113400	383568270	15090	15090	15090	15090	0
592	20230605	113300	383568270	15090	15090	15090	15090	0
593	20230605	113200	383568270	15090	15090	15090	15090	0
594	20230605	113100	383568270	15090	15090	15090	15090	0
595	20230605	113000	383568270	15090	15090	15090	15090	122
596	20230605	112900	381727290	15090	15090	15090	15090	0
597	20230605	112800	381727290	15090	15090	15090	15090	128
598	20230605	112700	379795770	15090	15080	15090	15080	17
599	20230605	112600	379539390	15070	15070	15070	15070	0
600	20230605	112500	379539390	15070	15070	15070	15070	0
601	20230605	112400	379539390	15070	15070	15070	15070	67
602	20230605	112300	378529700	15060	15070	15070	15060	4
603	20230605	112200	378469430	15090	15090	15090	15090	0
604	20230605	112100	378469430	15090	15060	15090	15060	38
605	20230605	112000	377896160	15060	15060	15060	15060	0
606	20230605	111900	377896160	15060	15060	15060	15060	11
607	20230605	111800	377730500	15060	15060	15060	15060	0
608	20230605	111700	377730500	15060	15060	15060	15060	132
609	20230605	111600	375742580	15060	15070	15070	15060	200
610	20230605	111500	372728850	15070	15070	15070	15070	0
611	20230605	111400	372728850	15070	15070	15070	15070	0
612	20230605	111300	372728850	15070	15070	15070	15070	22
613	20230605	111200	372397310	15070	15070	15070	15070	276
614	20230605	111100	368237990	15070	15090	15090	15070	248
615	20230605	111000	364498040	15080	15080	15080	15080	178
616	20230605	110900	361813800	15090	15090	15090	15090	175
617	20230605	110800	359173050	15130	15130	15130	15130	0
618	20230605	110700	359173050	15130	15130	15130	15130	10
619	20230605	110600	359021750	15140	15140	15140	15140	0
620	20230605	110500	359021750	15140	15140	15140	15140	2
621	20230605	110400	358991470	15140	15140	15140	15140	0
622	20230605	110300	358991470	15140	15140	15140	15140	0
623	20230605	110200	358991470	15140	15140	15140	15140	0
624	20230605	110100	358991470	15140	15140	15140	15140	0
625	20230605	110000	358991470	15140	15140	15140	15140	10
626	20230605	105900	358840070	15150	15150	15150	15150	0
627	20230605	105800	358840070	15150	15150	15150	15150	0
628	20230605	105700	358840070	15150	15150	15150	15150	0
629	20230605	105600	358840070	15150	15100	15150	15100	100
630	20230605	105500	357326980	15100	15100	15100	15100	0
631	20230605	105400	357326980	15100	15100	15100	15100	500
632	20230605	105300	349776980	15100	15100	15100	15100	173
633	20230605	105200	347164680	15100	15100	15100	15100	0
634	20230605	105100	347164680	15100	15100	15100	15100	1
635	20230605	105000	347149580	15100	15100	15100	15100	0
636	20230605	104900	347149580	15100	15100	15100	15100	46
637	20230605	104800	346454980	15100	15100	15100	15100	11
638	20230605	104700	346288880	15100	15100	15100	15100	2
639	20230605	104600	346258680	15100	15060	15110	15060	90
640	20230605	104500	344899750	15100	15100	15100	15100	26
641	20230605	104400	344507150	15060	15080	15080	15060	9
642	20230605	104300	344371590	15100	15100	15100	15100	3
643	20230605	104200	344326290	15100	15100	15100	15100	133
644	20230605	104100	342317990	15120	15120	15120	15120	0
645	20230605	104000	342317990	15120	15120	15120	15120	0
646	20230605	103900	342317990	15120	15140	15140	15120	88
647	20230605	103800	340987220	15140	15140	15140	15140	83
648	20230605	103700	339730600	15140	15140	15140	15140	53
649	20230605	103600	338928180	15150	15150	15150	15150	30
650	20230605	103500	338473680	15140	15140	15140	15140	460
651	20230605	103400	331509280	15150	15150	15150	15150	84
652	20230605	103300	330236680	15150	15150	15150	15150	17
653	20230605	103200	329979130	15150	15150	15150	15150	99
654	20230605	103100	328479280	15160	15160	15160	15160	40
655	20230605	103000	327872880	15160	15130	15160	15130	131
656	20230605	102900	325888720	15130	15130	15130	15120	65
657	20230605	102800	324905880	15120	15120	15120	15120	19
658	20230605	102700	324618600	15120	15120	15120	15120	1
659	20230605	102600	324603480	15050	15050	15050	15050	0
660	20230605	102500	324603480	15050	15050	15050	15050	303
661	20230605	102400	320043330	15050	15050	15050	15050	0
662	20230605	102300	320043330	15050	15050	15050	15050	10
663	20230605	102200	319892830	15050	15050	15050	15050	10
664	20230605	102100	319742330	15040	15140	15140	15030	660
665	20230605	102000	309808250	15180	15180	15190	15180	64
666	20230605	101900	308836630	15190	15190	15190	15190	0
667	20230605	101800	308836630	15190	15190	15190	15190	10
668	20230605	101700	308684730	15140	15150	15150	15140	99
669	20230605	101600	307185740	15220	15220	15220	15220	4
670	20230605	101500	307124860	15220	15220	15220	15220	2
671	20230605	101400	307094420	15150	15150	15150	15150	10
672	20230605	101300	306942920	15150	15180	15180	15150	528
673	20230605	101200	298942200	15220	15220	15220	15210	644
674	20230605	101100	289142010	15220	15260	15280	15220	802
675	20230605	101000	276912880	15280	15220	15290	15220	1327
676	20230605	100900	256668540	15220	15090	15220	15000	4906
677	20230605	100800	182432880	15090	15050	15090	15050	685
678	20230605	100700	172107980	15050	15050	15050	15050	0
679	20230605	100600	172107980	15050	15050	15050	15050	0
680	20230605	100500	172107980	15050	15050	15050	15050	0
681	20230605	100400	172107980	15050	14980	15050	14980	2
682	20230605	100300	172077950	15050	14970	15050	14970	963
683	20230605	100200	157622870	14960	14970	14970	14960	11
684	20230605	100100	157458210	14970	14970	14970	14970	28
685	20230605	100000	157039050	14960	15020	15040	14960	1846
686	20230605	095900	129364570	15040	15040	15040	15040	1
687	20230605	095800	129349530	15040	15020	15040	15020	31
688	20230605	095700	128883790	15020	15020	15020	15020	300
689	20230605	095600	124377790	15020	15020	15020	15020	60
690	20230605	095500	123476590	15010	15010	15010	15010	2
691	20230605	095400	123446570	15020	15010	15020	15010	101
692	20230605	095300	121929740	15020	15030	15030	15020	712
693	20230605	095200	111235360	15030	15030	15030	15030	0
694	20230605	095100	111235360	15030	15030	15030	15030	21
695	20230605	095000	110919730	15030	15030	15030	15030	52
696	20230605	094900	110138170	15030	15030	15030	15030	53
697	20230605	094800	109341580	15030	15030	15030	15030	61
698	20230605	094700	108424750	15040	15040	15040	15040	0
699	20230605	094600	108424750	15040	15040	15040	15040	1
700	20230605	094500	108409710	15040	15040	15040	15040	0
701	20230605	094400	108409710	15040	15040	15040	15040	142
702	20230605	094300	106274030	15040	15040	15040	15040	0
703	20230605	094200	106274030	15040	15040	15040	15040	50
704	20230605	094100	105522030	15040	15050	15050	15040	11
705	20230605	094000	105356580	15050	15050	15050	15050	100
706	20230605	093900	103851580	15050	15030	15050	15030	273
707	20230605	093800	99745710	15010	15030	15030	15010	190
708	20230605	093700	96891640	15030	15030	15040	15030	147
709	20230605	093600	94682220	15030	15030	15030	15030	355
710	20230605	093500	89346570	15040	15050	15050	15040	345
711	20230605	093400	84157750	15050	15050	15050	15050	55
712	20230605	093300	83330000	15050	15050	15050	15050	22
713	20230605	093200	82998900	15050	15070	15070	15050	190
714	20230605	093100	80139200	15070	15070	15070	15070	56
715	20230605	093000	79295280	15080	15080	15080	15080	0
716	20230605	092900	79295280	15080	15080	15080	15080	0
717	20230605	092800	79295280	15080	15050	15080	15040	351
718	20230605	092700	74005250	15070	15070	15070	15070	3
719	20230605	092600	73960040	15070	15070	15070	15070	3
720	20230605	092500	73914830	15070	15070	15070	15070	14
721	20230605	092400	73703850	15080	15080	15080	15080	1
722	20230605	092300	73688770	15080	15080	15080	15080	20
723	20230605	092200	73387170	15080	15060	15080	15060	45
724	20230605	092100	72709450	15060	15060	15060	15060	185
725	20230605	092000	69923350	15060	15060	15060	15060	31
726	20230605	091900	69456490	15020	15010	15020	15010	8
727	20230605	091800	69336350	15010	15010	15010	15010	12
728	20230605	091700	69156230	15010	15010	15010	15010	130
729	20230605	091600	67204930	15020	15010	15020	15010	70
730	20230605	091500	66154150	15010	15010	15010	15010	79
731	20230605	091400	64968360	15030	15030	15030	15030	1
732	20230605	091300	64953330	15030	15000	15030	15000	306
733	20230605	091200	60358520	14970	14970	14970	14970	364
734	20230605	091100	54909440	14970	14960	14970	14960	330
735	20230605	091000	49969440	14970	14970	14970	14950	593
736	20230605	090900	41093260	14970	14980	14980	14970	359
737	20230605	090800	35716050	14980	14990	14990	14980	149
738	20230605	090700	33483530	14990	14990	14990	14990	263
739	20230605	090600	29541160	14990	15010	15010	14990	562
740	20230605	090500	21111300	15030	15010	15030	15010	212
741	20230605	090400	17929000	15010	15010	15010	15010	101
742	20230605	090300	16412990	15010	15000	15010	15000	62
743	20230605	090200	15482770	15000	15010	15010	15000	225
744	20230605	090100	12106680	15010	15020	15020	15010	34
745	20230605	090000	11596010	15040	15060	15060	15040	769