KissMeData/039420/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211300	188964475	2715	2715	2715	2715	1606
3	20230605	211200	188964475	2715	2715	2715	2715	0
4	20230605	211100	188964475	2715	2715	2715	2715	0
5	20230605	211000	188964475	2715	2715	2715	2715	0
6	20230605	210900	188964475	2715	2715	2715	2715	0
7	20230605	210800	188964475	2715	2715	2715	2715	0
8	20230605	210700	188964475	2715	2715	2715	2715	0
9	20230605	210600	188964475	2715	2715	2715	2715	0
10	20230605	210500	188964475	2715	2715	2715	2715	0
11	20230605	210400	188964475	2715	2715	2715	2715	0
12	20230605	210300	188964475	2715	2715	2715	2715	0
13	20230605	210200	188964475	2715	2715	2715	2715	0
14	20230605	210100	188964475	2715	2715	2715	2715	0
15	20230605	210000	188964475	2715	2715	2715	2715	0
16	20230605	205900	188964475	2715	2715	2715	2715	0
17	20230605	205800	188964475	2715	2715	2715	2715	0
18	20230605	205700	188964475	2715	2715	2715	2715	0
19	20230605	205600	188964475	2715	2715	2715	2715	0
20	20230605	205500	188964475	2715	2715	2715	2715	0
21	20230605	205400	188964475	2715	2715	2715	2715	0
22	20230605	205300	188964475	2715	2715	2715	2715	0
23	20230605	205200	188964475	2715	2715	2715	2715	0
24	20230605	205100	188964475	2715	2715	2715	2715	0
25	20230605	205000	188964475	2715	2715	2715	2715	0
26	20230605	204900	188964475	2715	2715	2715	2715	0
27	20230605	204800	188964475	2715	2715	2715	2715	0
28	20230605	204700	188964475	2715	2715	2715	2715	0
29	20230605	204600	188964475	2715	2715	2715	2715	0
30	20230605	204500	188964475	2715	2715	2715	2715	0
31	20230605	204400	188964475	2715	2715	2715	2715	0
32	20230605	204300	188964475	2715	2715	2715	2715	1606
33	20230605	204200	188964475	2715	2715	2715	2715	0
34	20230605	204100	188964475	2715	2715	2715	2715	0
35	20230605	204000	188964475	2715	2715	2715	2715	0
36	20230605	203900	188964475	2715	2715	2715	2715	0
37	20230605	203800	188964475	2715	2715	2715	2715	0
38	20230605	203700	188964475	2715	2715	2715	2715	0
39	20230605	203600	188964475	2715	2715	2715	2715	0
40	20230605	203500	188964475	2715	2715	2715	2715	0
41	20230605	203400	188964475	2715	2715	2715	2715	0
42	20230605	203300	188964475	2715	2715	2715	2715	0
43	20230605	203200	188964475	2715	2715	2715	2715	0
44	20230605	203100	188964475	2715	2715	2715	2715	0
45	20230605	203000	188964475	2715	2715	2715	2715	0
46	20230605	202900	188964475	2715	2715	2715	2715	0
47	20230605	202800	188964475	2715	2715	2715	2715	0
48	20230605	202700	188964475	2715	2715	2715	2715	0
49	20230605	202600	188964475	2715	2715	2715	2715	0
50	20230605	202500	188964475	2715	2715	2715	2715	0
51	20230605	202400	188964475	2715	2715	2715	2715	0
52	20230605	202300	188964475	2715	2715	2715	2715	0
53	20230605	202200	188964475	2715	2715	2715	2715	0
54	20230605	202100	188964475	2715	2715	2715	2715	0
55	20230605	202000	188964475	2715	2715	2715	2715	0
56	20230605	201900	188964475	2715	2715	2715	2715	0
57	20230605	201800	188964475	2715	2715	2715	2715	0
58	20230605	201700	188964475	2715	2715	2715	2715	0
59	20230605	201600	188964475	2715	2715	2715	2715	0
60	20230605	201500	188964475	2715	2715	2715	2715	0
61	20230605	201400	188964475	2715	2715	2715	2715	0
62	20230605	201300	188964475	2715	2715	2715	2715	1606
63	20230605	201200	188964475	2715	2715	2715	2715	0
64	20230605	201100	188964475	2715	2715	2715	2715	0
65	20230605	201000	188964475	2715	2715	2715	2715	0
66	20230605	200900	188964475	2715	2715	2715	2715	0
67	20230605	200800	188964475	2715	2715	2715	2715	0
68	20230605	200700	188964475	2715	2715	2715	2715	0
69	20230605	200600	188964475	2715	2715	2715	2715	0
70	20230605	200500	188964475	2715	2715	2715	2715	0
71	20230605	200400	188964475	2715	2715	2715	2715	0
72	20230605	200300	188964475	2715	2715	2715	2715	0
73	20230605	200200	188964475	2715	2715	2715	2715	0
74	20230605	200100	188964475	2715	2715	2715	2715	0
75	20230605	200000	188964475	2715	2715	2715	2715	0
76	20230605	195900	188964475	2715	2715	2715	2715	0
77	20230605	195800	188964475	2715	2715	2715	2715	0
78	20230605	195700	188964475	2715	2715	2715	2715	0
79	20230605	195600	188964475	2715	2715	2715	2715	0
80	20230605	195500	188964475	2715	2715	2715	2715	0
81	20230605	195400	188964475	2715	2715	2715	2715	0
82	20230605	195300	188964475	2715	2715	2715	2715	0
83	20230605	195200	188964475	2715	2715	2715	2715	0
84	20230605	195100	188964475	2715	2715	2715	2715	0
85	20230605	195000	188964475	2715	2715	2715	2715	0
86	20230605	194900	188964475	2715	2715	2715	2715	0
87	20230605	194800	188964475	2715	2715	2715	2715	0
88	20230605	194700	188964475	2715	2715	2715	2715	0
89	20230605	194600	188964475	2715	2715	2715	2715	0
90	20230605	194500	188964475	2715	2715	2715	2715	0
91	20230605	194400	188964475	2715	2715	2715	2715	0
92	20230605	194300	188964475	2715	2715	2715	2715	1606
93	20230605	194200	188964475	2715	2715	2715	2715	0
94	20230605	194100	188964475	2715	2715	2715	2715	0
95	20230605	194000	188964475	2715	2715	2715	2715	0
96	20230605	193900	188964475	2715	2715	2715	2715	0
97	20230605	193800	188964475	2715	2715	2715	2715	0
98	20230605	193700	188964475	2715	2715	2715	2715	0
99	20230605	193600	188964475	2715	2715	2715	2715	0
100	20230605	193500	188964475	2715	2715	2715	2715	0
101	20230605	193400	188964475	2715	2715	2715	2715	0
102	20230605	193300	188964475	2715	2715	2715	2715	0
103	20230605	193200	188964475	2715	2715	2715	2715	0
104	20230605	193100	188964475	2715	2715	2715	2715	0
105	20230605	193000	188964475	2715	2715	2715	2715	0
106	20230605	192900	188964475	2715	2715	2715	2715	0
107	20230605	192800	188964475	2715	2715	2715	2715	0
108	20230605	192700	188964475	2715	2715	2715	2715	0
109	20230605	192600	188964475	2715	2715	2715	2715	0
110	20230605	192500	188964475	2715	2715	2715	2715	0
111	20230605	192400	188964475	2715	2715	2715	2715	0
112	20230605	192300	188964475	2715	2715	2715	2715	0
113	20230605	192200	188964475	2715	2715	2715	2715	0
114	20230605	192100	188964475	2715	2715	2715	2715	0
115	20230605	192000	188964475	2715	2715	2715	2715	0
116	20230605	191900	188964475	2715	2715	2715	2715	0
117	20230605	191800	188964475	2715	2715	2715	2715	0
118	20230605	191700	188964475	2715	2715	2715	2715	0
119	20230605	191600	188964475	2715	2715	2715	2715	0
120	20230605	191500	188964475	2715	2715	2715	2715	0
121	20230605	191400	188964475	2715	2715	2715	2715	0
122	20230605	191300	188964475	2715	2715	2715	2715	1606
123	20230605	191200	188964475	2715	2715	2715	2715	0
124	20230605	191100	188964475	2715	2715	2715	2715	0
125	20230605	191000	188964475	2715	2715	2715	2715	0
126	20230605	190900	188964475	2715	2715	2715	2715	0
127	20230605	190800	188964475	2715	2715	2715	2715	0
128	20230605	190700	188964475	2715	2715	2715	2715	0
129	20230605	190600	188964475	2715	2715	2715	2715	0
130	20230605	190500	188964475	2715	2715	2715	2715	0
131	20230605	190400	188964475	2715	2715	2715	2715	0
132	20230605	190300	188964475	2715	2715	2715	2715	0
133	20230605	190200	188964475	2715	2715	2715	2715	0
134	20230605	190100	188964475	2715	2715	2715	2715	0
135	20230605	190000	188964475	2715	2715	2715	2715	0
136	20230605	185900	188964475	2715	2715	2715	2715	0
137	20230605	185800	188964475	2715	2715	2715	2715	0
138	20230605	185700	188964475	2715	2715	2715	2715	0
139	20230605	185600	188964475	2715	2715	2715	2715	0
140	20230605	185500	188964475	2715	2715	2715	2715	0
141	20230605	185400	188964475	2715	2715	2715	2715	0
142	20230605	185300	188964475	2715	2715	2715	2715	0
143	20230605	185200	188964475	2715	2715	2715	2715	0
144	20230605	185100	188964475	2715	2715	2715	2715	0
145	20230605	185000	188964475	2715	2715	2715	2715	0
146	20230605	184900	188964475	2715	2715	2715	2715	0
147	20230605	184800	188964475	2715	2715	2715	2715	0
148	20230605	184700	188964475	2715	2715	2715	2715	0
149	20230605	184600	188964475	2715	2715	2715	2715	0
150	20230605	184500	188964475	2715	2715	2715	2715	0
151	20230605	184400	188964475	2715	2715	2715	2715	0
152	20230605	184300	188964475	2715	2715	2715	2715	1606
153	20230605	184200	188964475	2715	2715	2715	2715	0
154	20230605	184100	188964475	2715	2715	2715	2715	0
155	20230605	184000	188964475	2715	2715	2715	2715	0
156	20230605	183900	188964475	2715	2715	2715	2715	0
157	20230605	183800	188964475	2715	2715	2715	2715	0
158	20230605	183700	188964475	2715	2715	2715	2715	0
159	20230605	183600	188964475	2715	2715	2715	2715	0
160	20230605	183500	188964475	2715	2715	2715	2715	0
161	20230605	183400	188964475	2715	2715	2715	2715	0
162	20230605	183300	188964475	2715	2715	2715	2715	0
163	20230605	183200	188964475	2715	2715	2715	2715	0
164	20230605	183100	188964475	2715	2715	2715	2715	0
165	20230605	183000	188964475	2715	2715	2715	2715	0
166	20230605	182900	188964475	2715	2715	2715	2715	0
167	20230605	182800	188964475	2715	2715	2715	2715	0
168	20230605	182700	188964475	2715	2715	2715	2715	0
169	20230605	182600	188964475	2715	2715	2715	2715	0
170	20230605	182500	188964475	2715	2715	2715	2715	0
171	20230605	182400	188964475	2715	2715	2715	2715	0
172	20230605	182300	188964475	2715	2715	2715	2715	0
173	20230605	182200	188964475	2715	2715	2715	2715	0
174	20230605	182100	188964475	2715	2715	2715	2715	0
175	20230605	182000	188964475	2715	2715	2715	2715	0
176	20230605	181900	188964475	2715	2715	2715	2715	0
177	20230605	181800	188964475	2715	2715	2715	2715	0
178	20230605	181700	188964475	2715	2715	2715	2715	0
179	20230605	181600	188964475	2715	2715	2715	2715	0
180	20230605	181500	188964475	2715	2715	2715	2715	0
181	20230605	181400	188964475	2715	2715	2715	2715	0
182	20230605	181300	188964475	2715	2715	2715	2715	1606
183	20230605	181200	188964475	2715	2715	2715	2715	0
184	20230605	181100	188964475	2715	2715	2715	2715	0
185	20230605	181000	188964475	2715	2715	2715	2715	0
186	20230605	180900	188964475	2715	2715	2715	2715	0
187	20230605	180800	188964475	2715	2715	2715	2715	0
188	20230605	180700	188964475	2715	2715	2715	2715	0
189	20230605	180600	188964475	2715	2715	2715	2715	0
190	20230605	180500	188964475	2715	2715	2715	2715	0
191	20230605	180400	188964475	2715	2715	2715	2715	0
192	20230605	180300	188964475	2715	2715	2715	2715	0
193	20230605	180200	188964475	2715	2715	2715	2715	0
194	20230605	180100	188964475	2715	2715	2715	2715	0
195	20230605	180000	188964475	2715	2715	2715	2715	0
196	20230605	175900	188964475	2715	2715	2715	2715	0
197	20230605	175800	188964475	2715	2715	2715	2715	0
198	20230605	175700	188964475	2715	2715	2715	2715	0
199	20230605	175600	188964475	2715	2715	2715	2715	0
200	20230605	175500	188964475	2715	2715	2715	2715	0
201	20230605	175400	188964475	2715	2715	2715	2715	0
202	20230605	175300	188964475	2715	2715	2715	2715	0
203	20230605	175200	188964475	2715	2715	2715	2715	0
204	20230605	175100	188964475	2715	2715	2715	2715	0
205	20230605	175000	188964475	2715	2715	2715	2715	0
206	20230605	174900	188964475	2715	2715	2715	2715	0
207	20230605	174800	188964475	2715	2715	2715	2715	0
208	20230605	174700	188964475	2715	2715	2715	2715	0
209	20230605	174600	188964475	2715	2715	2715	2715	0
210	20230605	174500	188964475	2715	2715	2715	2715	0
211	20230605	174400	188964475	2715	2715	2715	2715	0
212	20230605	174300	188964475	2715	2715	2715	2715	1606
213	20230605	174200	188964475	2715	2715	2715	2715	0
214	20230605	174100	188964475	2715	2715	2715	2715	0
215	20230605	174000	188964475	2715	2715	2715	2715	0
216	20230605	173900	188964475	2715	2715	2715	2715	0
217	20230605	173800	188964475	2715	2715	2715	2715	0
218	20230605	173700	188964475	2715	2715	2715	2715	0
219	20230605	173600	188964475	2715	2715	2715	2715	0
220	20230605	173500	188964475	2715	2715	2715	2715	0
221	20230605	173400	188964475	2715	2715	2715	2715	0
222	20230605	173300	188964475	2715	2715	2715	2715	0
223	20230605	173200	188964475	2715	2715	2715	2715	0
224	20230605	173100	188964475	2715	2715	2715	2715	0
225	20230605	173000	188964475	2715	2715	2715	2715	0
226	20230605	172900	188964475	2715	2715	2715	2715	0
227	20230605	172800	188964475	2715	2715	2715	2715	0
228	20230605	172700	188964475	2715	2715	2715	2715	0
229	20230605	172600	188964475	2715	2715	2715	2715	0
230	20230605	172500	188964475	2715	2715	2715	2715	0
231	20230605	172400	188964475	2715	2715	2715	2715	0
232	20230605	172300	188964475	2715	2715	2715	2715	0
233	20230605	172200	188964475	2715	2715	2715	2715	0
234	20230605	172100	188964475	2715	2715	2715	2715	0
235	20230605	172000	188964475	2715	2715	2715	2715	0
236	20230605	171900	188964475	2715	2715	2715	2715	0
237	20230605	171800	188964475	2715	2715	2715	2715	0
238	20230605	171700	188964475	2715	2715	2715	2715	0
239	20230605	171600	188964475	2715	2715	2715	2715	0
240	20230605	171500	188964475	2715	2715	2715	2715	0
241	20230605	171400	188964475	2715	2715	2715	2715	0
242	20230605	171300	188964475	2715	2715	2715	2715	1606
243	20230605	171200	188964475	2715	2715	2715	2715	0
244	20230605	171100	188964475	2715	2715	2715	2715	0
245	20230605	171000	188964475	2715	2715	2715	2715	0
246	20230605	170900	188964475	2715	2715	2715	2715	0
247	20230605	170800	188964475	2715	2715	2715	2715	0
248	20230605	170700	188964475	2715	2715	2715	2715	0
249	20230605	170600	188964475	2715	2715	2715	2715	0
250	20230605	170500	188964475	2715	2715	2715	2715	0
251	20230605	170400	188964475	2715	2715	2715	2715	0
252	20230605	170300	188964475	2715	2715	2715	2715	0
253	20230605	170200	188964475	2715	2715	2715	2715	0
254	20230605	170100	188964475	2715	2715	2715	2715	0
255	20230605	170000	188964475	2715	2715	2715	2715	0
256	20230605	165900	188964475	2715	2715	2715	2715	0
257	20230605	165800	188964475	2715	2715	2715	2715	0
258	20230605	165700	188964475	2715	2715	2715	2715	0
259	20230605	165600	188964475	2715	2715	2715	2715	0
260	20230605	165500	188964475	2715	2715	2715	2715	0
261	20230605	165400	188964475	2715	2715	2715	2715	0
262	20230605	165300	188964475	2715	2715	2715	2715	0
263	20230605	165200	188964475	2715	2715	2715	2715	0
264	20230605	165100	188964475	2715	2715	2715	2715	0
265	20230605	165000	188964475	2715	2715	2715	2715	0
266	20230605	164900	188964475	2715	2715	2715	2715	0
267	20230605	164800	188964475	2715	2715	2715	2715	0
268	20230605	164700	188964475	2715	2715	2715	2715	0
269	20230605	164600	188964475	2715	2715	2715	2715	0
270	20230605	164500	188964475	2715	2715	2715	2715	0
271	20230605	164400	188964475	2715	2715	2715	2715	0
272	20230605	164300	188964475	2715	2715	2715	2715	1606
273	20230605	164200	188964475	2715	2715	2715	2715	0
274	20230605	164100	188964475	2715	2715	2715	2715	0
275	20230605	164000	188964475	2715	2715	2715	2715	0
276	20230605	163900	188964475	2715	2715	2715	2715	0
277	20230605	163800	188964475	2715	2715	2715	2715	0
278	20230605	163700	188964475	2715	2715	2715	2715	0
279	20230605	163600	188964475	2715	2715	2715	2715	0
280	20230605	163500	188964475	2715	2715	2715	2715	0
281	20230605	163400	188964475	2715	2715	2715	2715	0
282	20230605	163300	188964475	2715	2715	2715	2715	0
283	20230605	163200	188964475	2715	2715	2715	2715	0
284	20230605	163100	188964475	2715	2715	2715	2715	0
285	20230605	163000	188964475	2715	2715	2715	2715	0
286	20230605	162900	188964475	2715	2715	2715	2715	0
287	20230605	162800	188964475	2715	2715	2715	2715	0
288	20230605	162700	188964475	2715	2715	2715	2715	0
289	20230605	162600	188964475	2715	2715	2715	2715	0
290	20230605	162500	188964475	2715	2715	2715	2715	0
291	20230605	162400	188964475	2715	2715	2715	2715	0
292	20230605	162300	188964475	2715	2715	2715	2715	0
293	20230605	162200	188964475	2715	2715	2715	2715	0
294	20230605	162100	188964475	2715	2715	2715	2715	0
295	20230605	162000	188964475	2715	2715	2715	2715	0
296	20230605	161900	188964475	2715	2715	2715	2715	0
297	20230605	161800	188964475	2715	2715	2715	2715	0
298	20230605	161700	188964475	2715	2715	2715	2715	0
299	20230605	161600	188964475	2715	2715	2715	2715	0
300	20230605	161500	188964475	2715	2715	2715	2715	0
301	20230605	161400	188964475	2715	2715	2715	2715	0
302	20230605	161300	188964475	2715	2715	2715	2715	1606
303	20230605	161200	188964475	2715	2715	2715	2715	0
304	20230605	161100	188964475	2715	2715	2715	2715	0
305	20230605	161000	188964475	2715	2715	2715	2715	0
306	20230605	160900	188964475	2715	2715	2715	2715	0
307	20230605	160800	188964475	2715	2715	2715	2715	0
308	20230605	160700	188964475	2715	2715	2715	2715	0
309	20230605	160600	188964475	2715	2715	2715	2715	0
310	20230605	160500	188964475	2715	2715	2715	2715	0
311	20230605	160400	188964475	2715	2715	2715	2715	0
312	20230605	160300	188964475	2715	2715	2715	2715	0
313	20230605	160200	188964475	2715	2715	2715	2715	0
314	20230605	160100	188964475	2715	2715	2715	2715	0
315	20230605	160000	188964475	2715	2715	2715	2715	0
316	20230605	155900	188964475	2715	2715	2715	2715	0
317	20230605	155800	188964475	2715	2715	2715	2715	0
318	20230605	155700	188964475	2715	2715	2715	2715	0
319	20230605	155600	188964475	2715	2715	2715	2715	0
320	20230605	155500	188964475	2715	2715	2715	2715	0
321	20230605	155400	188964475	2715	2715	2715	2715	0
322	20230605	155300	188964475	2715	2715	2715	2715	0
323	20230605	155200	188964475	2715	2715	2715	2715	0
324	20230605	155100	188964475	2715	2715	2715	2715	0
325	20230605	155000	188964475	2715	2715	2715	2715	0
326	20230605	154900	188964475	2715	2715	2715	2715	0
327	20230605	154800	188964475	2715	2715	2715	2715	0
328	20230605	154700	188964475	2715	2715	2715	2715	0
329	20230605	154600	188964475	2715	2715	2715	2715	0
330	20230605	154500	188964475	2715	2715	2715	2715	0
331	20230605	154400	188964475	2715	2715	2715	2715	0
332	20230605	154300	188964475	2715	2715	2715	2715	1606
333	20230605	154200	188964475	2715	2715	2715	2715	0
334	20230605	154100	188964475	2715	2715	2715	2715	0
335	20230605	154000	188964475	2715	2715	2715	2715	0
336	20230605	153900	188964475	2715	2715	2715	2715	0
337	20230605	153800	188964475	2715	2715	2715	2715	0
338	20230605	153700	188964475	2715	2715	2715	2715	0
339	20230605	153600	188964475	2715	2715	2715	2715	0
340	20230605	153500	188964475	2715	2715	2715	2715	0
341	20230605	153400	188964475	2715	2715	2715	2715	0
342	20230605	153300	188964475	2715	2715	2715	2715	0
343	20230605	153200	188964475	2715	2715	2715	2715	0
344	20230605	153100	188964475	2715	2715	2715	2715	0
345	20230605	153000	188964475	2715	2715	2715	2715	1606
346	20230605	152900	184604185	2715	2715	2715	2715	0
347	20230605	152800	184604185	2715	2715	2715	2715	0
348	20230605	152700	184604185	2715	2715	2715	2715	0
349	20230605	152600	184604185	2715	2715	2715	2715	0
350	20230605	152500	184604185	2715	2715	2715	2715	0
351	20230605	152400	184604185	2715	2715	2715	2715	0
352	20230605	152300	184604185	2715	2715	2715	2715	0
353	20230605	152200	184604185	2715	2715	2715	2715	0
354	20230605	152100	184604185	2715	2715	2715	2715	0
355	20230605	152000	184604185	2715	2715	2715	2715	0
356	20230605	151900	184604185	2715	2705	2715	2705	2075
357	20230605	151800	178988690	2705	2705	2705	2705	0
358	20230605	151700	178988690	2705	2705	2705	2705	0
359	20230605	151600	178988690	2705	2685	2705	2685	4
360	20230605	151500	178977930	2690	2695	2695	2690	14116
361	20230605	151400	141005355	2705	2705	2705	2705	0
362	20230605	151300	141005355	2705	2705	2705	2705	0
363	20230605	151200	141005355	2705	2705	2705	2705	1
364	20230605	151100	141002650	2690	2690	2690	2690	0
365	20230605	151000	141002650	2690	2690	2690	2690	0
366	20230605	150900	141002650	2690	2700	2705	2690	5001
367	20230605	150800	127538110	2705	2705	2705	2705	1
368	20230605	150700	127535405	2700	2705	2705	2700	2011
369	20230605	150600	122105155	2710	2710	2710	2710	0
370	20230605	150500	122105155	2710	2705	2710	2705	143
371	20230605	150400	121718335	2705	2705	2705	2705	0
372	20230605	150300	121718335	2705	2705	2705	2705	10
373	20230605	150200	121691285	2705	2705	2705	2705	10
374	20230605	150100	121664235	2705	2705	2705	2705	839
375	20230605	150000	119394740	2710	2710	2710	2710	38
376	20230605	145900	119291760	2710	2710	2710	2710	0
377	20230605	145800	119291760	2710	2710	2710	2710	1
378	20230605	145700	119289050	2710	2710	2710	2710	0
379	20230605	145600	119289050	2710	2710	2710	2710	0
380	20230605	145500	119289050	2710	2710	2710	2710	0
381	20230605	145400	119289050	2710	2710	2710	2710	0
382	20230605	145300	119289050	2710	2710	2710	2710	1
383	20230605	145200	119286340	2710	2710	2710	2710	0
384	20230605	145100	119286340	2710	2710	2710	2710	0
385	20230605	145000	119286340	2710	2710	2710	2710	2
386	20230605	144900	119280920	2710	2710	2710	2710	0
387	20230605	144800	119280920	2710	2710	2710	2710	0
388	20230605	144700	119280920	2710	2710	2710	2710	0
389	20230605	144600	119280920	2710	2710	2710	2710	5
390	20230605	144500	119267370	2700	2700	2700	2700	0
391	20230605	144400	119267370	2700	2700	2700	2700	0
392	20230605	144300	119267370	2700	2700	2700	2700	0
393	20230605	144200	119267370	2700	2700	2700	2700	0
394	20230605	144100	119267370	2700	2700	2700	2700	0
395	20230605	144000	119267370	2700	2700	2700	2700	0
396	20230605	143900	119267370	2700	2700	2700	2695	571
397	20230605	143800	117725705	2695	2695	2695	2695	0
398	20230605	143700	117725705	2695	2695	2695	2695	0
399	20230605	143600	117725705	2695	2695	2695	2695	0
400	20230605	143500	117725705	2695	2695	2695	2695	0
401	20230605	143400	117725705	2695	2695	2695	2695	0
402	20230605	143300	117725705	2695	2695	2695	2695	0
403	20230605	143200	117725705	2695	2695	2695	2695	0
404	20230605	143100	117725705	2695	2695	2695	2695	0
405	20230605	143000	117725705	2695	2695	2695	2695	0
406	20230605	142900	117725705	2695	2695	2695	2695	0
407	20230605	142800	117725705	2695	2700	2700	2695	1855
408	20230605	142700	112723780	2715	2715	2715	2715	2
409	20230605	142600	112718350	2715	2715	2715	2715	0
410	20230605	142500	112718350	2715	2715	2715	2715	0
411	20230605	142400	112718350	2715	2715	2715	2715	0
412	20230605	142300	112718350	2715	2715	2715	2715	0
413	20230605	142200	112718350	2715	2695	2715	2695	2
414	20230605	142100	112712940	2700	2700	2700	2700	3500
415	20230605	142000	103262940	2700	2715	2715	2700	701
416	20230605	141900	101368965	2710	2710	2710	2710	0
417	20230605	141800	101368965	2710	2710	2710	2710	0
418	20230605	141700	101368965	2710	2710	2710	2710	843
419	20230605	141600	99084435	2710	2710	2710	2710	0
420	20230605	141500	99084435	2710	2710	2710	2710	162
421	20230605	141400	98645415	2705	2705	2705	2705	1848
422	20230605	141300	93646575	2710	2710	2710	2710	0
423	20230605	141200	93646575	2710	2710	2710	2710	0
424	20230605	141100	93646575	2710	2710	2710	2710	0
425	20230605	141000	93646575	2710	2710	2710	2710	0
426	20230605	140900	93646575	2710	2710	2710	2710	838
427	20230605	140800	91375595	2710	2710	2710	2710	0
428	20230605	140700	91375595	2710	2710	2710	2710	0
429	20230605	140600	91375595	2710	2710	2710	2710	0
430	20230605	140500	91375595	2710	2710	2710	2710	14
431	20230605	140400	91337655	2710	2710	2710	2710	14
432	20230605	140300	91299715	2710	2710	2710	2710	378
433	20230605	140200	90275335	2715	2715	2715	2715	0
434	20230605	140100	90275335	2715	2715	2715	2715	0
435	20230605	140000	90275335	2715	2715	2715	2715	4
436	20230605	135900	90264475	2715	2715	2715	2715	1
437	20230605	135800	90261760	2710	2710	2710	2710	0
438	20230605	135700	90261760	2710	2710	2710	2710	0
439	20230605	135600	90261760	2710	2710	2710	2710	0
440	20230605	135500	90261760	2710	2710	2710	2710	20
441	20230605	135400	90207560	2715	2715	2715	2715	0
442	20230605	135300	90207560	2715	2715	2715	2715	0
443	20230605	135200	90207560	2715	2715	2715	2715	0
444	20230605	135100	90207560	2715	2715	2715	2715	1
445	20230605	135000	90204845	2710	2710	2710	2710	0
446	20230605	134900	90204845	2710	2710	2710	2710	0
447	20230605	134800	90204845	2710	2710	2710	2710	0
448	20230605	134700	90204845	2710	2710	2710	2710	0
449	20230605	134600	90204845	2710	2710	2710	2710	0
450	20230605	134500	90204845	2710	2710	2710	2710	0
451	20230605	134400	90204845	2710	2710	2710	2710	0
452	20230605	134300	90204845	2710	2710	2710	2710	0
453	20230605	134200	90204845	2710	2710	2710	2710	0
454	20230605	134100	90204845	2710	2710	2710	2710	367
455	20230605	134000	89210275	2715	2715	2715	2715	0
456	20230605	133900	89210275	2715	2715	2715	2715	0
457	20230605	133800	89210275	2715	2715	2715	2715	0
458	20230605	133700	89210275	2715	2715	2715	2715	0
459	20230605	133600	89210275	2715	2715	2715	2715	0
460	20230605	133500	89210275	2715	2715	2715	2715	0
461	20230605	133400	89210275	2715	2715	2715	2715	0
462	20230605	133300	89210275	2715	2715	2715	2715	0
463	20230605	133200	89210275	2715	2715	2715	2715	1277
464	20230605	133100	85743220	2720	2720	2720	2720	0
465	20230605	133000	85743220	2720	2720	2720	2720	4
466	20230605	132900	85732340	2720	2720	2720	2720	0
467	20230605	132800	85732340	2720	2720	2720	2720	0
468	20230605	132700	85732340	2720	2720	2720	2720	1
469	20230605	132600	85729620	2715	2715	2715	2715	0
470	20230605	132500	85729620	2715	2720	2720	2715	364
471	20230605	132400	84741355	2710	2710	2710	2710	200
472	20230605	132300	84199355	2720	2720	2720	2720	0
473	20230605	132200	84199355	2720	2720	2720	2720	0
474	20230605	132100	84199355	2720	2720	2720	2720	0
475	20230605	132000	84199355	2720	2720	2720	2720	0
476	20230605	131900	84199355	2720	2720	2720	2720	0
477	20230605	131800	84199355	2720	2720	2720	2720	0
478	20230605	131700	84199355	2720	2720	2720	2720	0
479	20230605	131600	84199355	2720	2720	2720	2720	1
480	20230605	131500	84196635	2710	2710	2710	2710	0
481	20230605	131400	84196635	2710	2710	2710	2710	0
482	20230605	131300	84196635	2710	2710	2710	2710	0
483	20230605	131200	84196635	2710	2710	2710	2710	0
484	20230605	131100	84196635	2710	2710	2710	2710	0
485	20230605	131000	84196635	2710	2710	2710	2710	0
486	20230605	130900	84196635	2710	2710	2710	2710	0
487	20230605	130800	84196635	2710	2710	2710	2710	0
488	20230605	130700	84196635	2710	2710	2710	2710	0
489	20230605	130600	84196635	2710	2710	2710	2710	0
490	20230605	130500	84196635	2710	2710	2710	2710	0
491	20230605	130400	84196635	2710	2710	2710	2710	0
492	20230605	130300	84196635	2710	2710	2710	2710	0
493	20230605	130200	84196635	2710	2710	2710	2710	0
494	20230605	130100	84196635	2710	2710	2710	2710	0
495	20230605	130000	84196635	2710	2710	2710	2710	0
496	20230605	125900	84196635	2710	2710	2710	2710	52
497	20230605	125800	84055715	2710	2715	2715	2710	723
498	20230605	125700	82094565	2720	2720	2720	2720	0
499	20230605	125600	82094565	2720	2720	2720	2720	0
500	20230605	125500	82094565	2720	2720	2720	2720	0
501	20230605	125400	82094565	2720	2720	2720	2720	0
502	20230605	125300	82094565	2720	2720	2720	2720	0
503	20230605	125200	82094565	2720	2720	2720	2720	0
504	20230605	125100	82094565	2720	2720	2720	2720	0
505	20230605	125000	82094565	2720	2720	2720	2720	0
506	20230605	124900	82094565	2720	2720	2720	2720	0
507	20230605	124800	82094565	2720	2715	2720	2715	2
508	20230605	124700	82089130	2715	2715	2715	2715	14
509	20230605	124600	82051120	2715	2715	2715	2715	0
510	20230605	124500	82051120	2715	2715	2715	2715	0
511	20230605	124400	82051120	2715	2715	2715	2715	0
512	20230605	124300	82051120	2715	2715	2715	2715	0
513	20230605	124200	82051120	2715	2715	2715	2715	5
514	20230605	124100	82037545	2715	2715	2715	2715	0
515	20230605	124000	82037545	2715	2715	2715	2715	40
516	20230605	123900	81928945	2720	2720	2720	2720	0
517	20230605	123800	81928945	2720	2720	2720	2720	12
518	20230605	123700	81896305	2710	2710	2710	2710	0
519	20230605	123600	81896305	2710	2710	2710	2710	0
520	20230605	123500	81896305	2710	2710	2710	2710	0
521	20230605	123400	81896305	2710	2710	2710	2710	7
522	20230605	123300	81877335	2720	2720	2720	2720	0
523	20230605	123200	81877335	2720	2720	2720	2720	102
524	20230605	123100	81599895	2715	2715	2715	2715	1602
525	20230605	123000	77250465	2715	2715	2715	2715	4
526	20230605	122900	77239605	2715	2715	2715	2715	0
527	20230605	122800	77239605	2715	2715	2715	2715	0
528	20230605	122700	77239605	2715	2715	2715	2715	1
529	20230605	122600	77236890	2715	2715	2715	2715	0
530	20230605	122500	77236890	2715	2715	2715	2715	0
531	20230605	122400	77236890	2715	2715	2715	2715	0
532	20230605	122300	77236890	2715	2715	2715	2715	0
533	20230605	122200	77236890	2715	2715	2715	2715	0
534	20230605	122100	77236890	2715	2715	2715	2715	0
535	20230605	122000	77236890	2715	2715	2715	2715	0
536	20230605	121900	77236890	2715	2715	2715	2715	0
537	20230605	121800	77236890	2715	2715	2715	2715	0
538	20230605	121700	77236890	2715	2715	2715	2715	0
539	20230605	121600	77236890	2715	2715	2715	2715	0
540	20230605	121500	77236890	2715	2715	2715	2715	0
541	20230605	121400	77236890	2715	2715	2715	2715	0
542	20230605	121300	77236890	2715	2715	2715	2715	0
543	20230605	121200	77236890	2715	2715	2715	2715	0
544	20230605	121100	77236890	2715	2715	2715	2715	0
545	20230605	121000	77236890	2715	2715	2715	2715	0
546	20230605	120900	77236890	2715	2715	2715	2715	0
547	20230605	120800	77236890	2715	2715	2715	2715	0
548	20230605	120700	77236890	2715	2715	2715	2715	0
549	20230605	120600	77236890	2715	2715	2715	2715	0
550	20230605	120500	77236890	2715	2715	2715	2715	0
551	20230605	120400	77236890	2715	2715	2715	2715	0
552	20230605	120300	77236890	2715	2715	2715	2715	0
553	20230605	120200	77236890	2715	2715	2715	2715	0
554	20230605	120100	77236890	2715	2715	2715	2715	37
555	20230605	120000	77136435	2715	2715	2715	2715	604
556	20230605	115900	75496575	2715	2715	2715	2715	0
557	20230605	115800	75496575	2715	2715	2715	2715	0
558	20230605	115700	75496575	2715	2715	2715	2715	51
559	20230605	115600	75358110	2715	2715	2715	2715	0
560	20230605	115500	75358110	2715	2715	2715	2715	0
561	20230605	115400	75358110	2715	2715	2715	2715	0
562	20230605	115300	75358110	2715	2715	2715	2715	0
563	20230605	115200	75358110	2715	2715	2715	2715	6
564	20230605	115100	75341820	2715	2715	2715	2715	0
565	20230605	115000	75341820	2715	2715	2715	2715	0
566	20230605	114900	75341820	2715	2715	2715	2715	0
567	20230605	114800	75341820	2715	2715	2715	2715	0
568	20230605	114700	75341820	2715	2715	2715	2715	0
569	20230605	114600	75341820	2715	2710	2715	2710	421
570	20230605	114500	74200115	2710	2710	2710	2710	3
571	20230605	114400	74191985	2710	2710	2710	2710	4
572	20230605	114300	74181145	2705	2710	2710	2705	401
573	20230605	114200	73094440	2710	2710	2710	2710	0
574	20230605	114100	73094440	2710	2710	2710	2710	0
575	20230605	114000	73094440	2710	2710	2710	2710	0
576	20230605	113900	73094440	2710	2710	2710	2710	0
577	20230605	113800	73094440	2710	2710	2710	2710	0
578	20230605	113700	73094440	2710	2710	2710	2710	0
579	20230605	113600	73094440	2710	2705	2710	2705	331
580	20230605	113500	72199080	2705	2705	2705	2705	58
581	20230605	113400	72042190	2710	2710	2710	2710	0
582	20230605	113300	72042190	2710	2710	2710	2710	0
583	20230605	113200	72042190	2710	2710	2710	2710	0
584	20230605	113100	72042190	2710	2710	2710	2710	0
585	20230605	113000	72042190	2710	2710	2710	2710	4
586	20230605	112900	72031350	2710	2710	2710	2710	0
587	20230605	112800	72031350	2710	2710	2710	2710	0
588	20230605	112700	72031350	2710	2710	2710	2710	0
589	20230605	112600	72031350	2710	2710	2710	2710	0
590	20230605	112500	72031350	2710	2710	2710	2710	0
591	20230605	112400	72031350	2710	2710	2710	2710	1
592	20230605	112300	72028640	2700	2700	2700	2700	40
593	20230605	112200	71920640	2705	2705	2705	2705	0
594	20230605	112100	71920640	2705	2705	2705	2705	600
595	20230605	112000	70297640	2710	2710	2710	2710	2
596	20230605	111900	70292220	2710	2710	2710	2710	0
597	20230605	111800	70292220	2710	2710	2710	2710	20
598	20230605	111700	70238020	2710	2710	2710	2710	0
599	20230605	111600	70238020	2710	2710	2710	2710	2
600	20230605	111500	70232600	2715	2715	2715	2715	1
601	20230605	111400	70229885	2710	2710	2710	2710	0
602	20230605	111300	70229885	2710	2710	2710	2710	0
603	20230605	111200	70229885	2710	2710	2710	2710	1
604	20230605	111100	70227175	2715	2715	2715	2715	1
605	20230605	111000	70224460	2710	2710	2710	2710	0
606	20230605	110900	70224460	2710	2710	2710	2710	0
607	20230605	110800	70224460	2710	2710	2710	2710	0
608	20230605	110700	70224460	2710	2710	2710	2710	0
609	20230605	110600	70224460	2710	2710	2710	2710	0
610	20230605	110500	70224460	2710	2710	2710	2710	3
611	20230605	110400	70216330	2710	2710	2710	2710	0
612	20230605	110300	70216330	2710	2710	2710	2710	47
613	20230605	110200	70088960	2710	2710	2710	2710	0
614	20230605	110100	70088960	2710	2710	2710	2710	0
615	20230605	110000	70088960	2710	2715	2715	2710	43
616	20230605	105900	69972240	2710	2710	2710	2710	0
617	20230605	105800	69972240	2710	2710	2710	2710	0
618	20230605	105700	69972240	2710	2710	2710	2710	0
619	20230605	105600	69972240	2710	2710	2710	2710	0
620	20230605	105500	69972240	2710	2710	2710	2710	0
621	20230605	105400	69972240	2710	2710	2710	2710	0
622	20230605	105300	69972240	2710	2710	2710	2710	0
623	20230605	105200	69972240	2710	2710	2710	2710	5
624	20230605	105100	69958690	2710	2710	2710	2710	0
625	20230605	105000	69958690	2710	2710	2710	2710	0
626	20230605	104900	69958690	2710	2710	2710	2710	0
627	20230605	104800	69958690	2710	2710	2710	2710	0
628	20230605	104700	69958690	2710	2710	2710	2710	0
629	20230605	104600	69958690	2710	2710	2710	2710	0
630	20230605	104500	69958690	2710	2710	2710	2710	0
631	20230605	104400	69958690	2710	2710	2710	2710	0
632	20230605	104300	69958690	2710	2710	2710	2710	0
633	20230605	104200	69958690	2710	2710	2710	2710	0
634	20230605	104100	69958690	2710	2715	2715	2710	1404
635	20230605	104000	66151830	2715	2715	2715	2715	5
636	20230605	103900	66138255	2715	2715	2715	2715	1393
637	20230605	103800	62356260	2715	2715	2715	2715	0
638	20230605	103700	62356260	2715	2715	2715	2715	2329
639	20230605	103600	56033025	2715	2715	2715	2715	947
640	20230605	103500	53461920	2715	2710	2715	2710	5200
641	20230605	103400	39364920	2710	2710	2710	2710	0
642	20230605	103300	39364920	2710	2710	2710	2710	0
643	20230605	103200	39364920	2710	2710	2710	2710	0
644	20230605	103100	39364920	2710	2710	2710	2710	0
645	20230605	103000	39364920	2710	2710	2710	2710	4
646	20230605	102900	39354080	2710	2710	2710	2710	0
647	20230605	102800	39354080	2710	2710	2710	2710	2
648	20230605	102700	39348660	2710	2710	2710	2710	0
649	20230605	102600	39348660	2710	2710	2710	2710	5
650	20230605	102500	39335110	2710	2710	2710	2710	0
651	20230605	102400	39335110	2710	2710	2710	2710	0
652	20230605	102300	39335110	2710	2710	2710	2710	0
653	20230605	102200	39335110	2710	2710	2710	2710	2
654	20230605	102100	39329690	2695	2695	2695	2695	0
655	20230605	102000	39329690	2695	2695	2695	2695	0
656	20230605	101900	39329690	2695	2695	2695	2695	0
657	20230605	101800	39329690	2695	2695	2695	2695	0
658	20230605	101700	39329690	2695	2695	2695	2695	0
659	20230605	101600	39329690	2695	2710	2710	2695	3
660	20230605	101500	39321590	2700	2700	2700	2700	2054
661	20230605	101400	33775790	2700	2700	2700	2700	0
662	20230605	101300	33775790	2700	2700	2700	2700	80
663	20230605	101200	33559790	2705	2705	2705	2705	0
664	20230605	101100	33559790	2705	2705	2705	2705	0
665	20230605	101000	33559790	2705	2705	2705	2705	0
666	20230605	100900	33559790	2705	2705	2705	2705	8
667	20230605	100800	33538150	2705	2705	2705	2705	0
668	20230605	100700	33538150	2705	2705	2705	2705	0
669	20230605	100600	33538150	2705	2705	2705	2705	102
670	20230605	100500	33262240	2705	2705	2705	2705	0
671	20230605	100400	33262240	2705	2705	2705	2705	3
672	20230605	100300	33254125	2710	2710	2710	2710	0
673	20230605	100200	33254125	2710	2710	2710	2710	0
674	20230605	100100	33254125	2710	2710	2710	2710	0
675	20230605	100000	33254125	2710	2710	2710	2710	2855
676	20230605	095900	25517075	2710	2710	2710	2710	0
677	20230605	095800	25517075	2710	2710	2710	2710	0
678	20230605	095700	25517075	2710	2710	2710	2710	1
679	20230605	095600	25514365	2700	2700	2700	2700	0
680	20230605	095500	25514365	2700	2700	2700	2700	0
681	20230605	095400	25514365	2700	2700	2700	2700	54
682	20230605	095300	25368565	2700	2700	2700	2700	2346
683	20230605	095200	19034365	2700	2700	2700	2700	2
684	20230605	095100	19028965	2710	2710	2710	2710	0
685	20230605	095000	19028965	2710	2710	2710	2710	0
686	20230605	094900	19028965	2710	2710	2710	2710	0
687	20230605	094800	19028965	2710	2705	2710	2705	23
688	20230605	094700	18966645	2705	2705	2705	2705	10
689	20230605	094600	18939595	2705	2705	2705	2705	0
690	20230605	094500	18939595	2705	2705	2705	2705	50
691	20230605	094400	18804345	2705	2705	2705	2705	0
692	20230605	094300	18804345	2705	2710	2710	2705	495
693	20230605	094200	17465360	2710	2710	2710	2710	0
694	20230605	094100	17465360	2710	2710	2710	2710	0
695	20230605	094000	17465360	2710	2710	2710	2710	1
696	20230605	093900	17462650	2710	2710	2710	2710	3
697	20230605	093800	17454520	2710	2710	2710	2710	0
698	20230605	093700	17454520	2710	2710	2710	2710	0
699	20230605	093600	17454520	2710	2710	2710	2710	3
700	20230605	093500	17446390	2705	2705	2705	2705	0
701	20230605	093400	17446390	2705	2705	2705	2705	1
702	20230605	093300	17443685	2710	2710	2710	2710	115
703	20230605	093200	17132035	2710	2710	2710	2710	0
704	20230605	093100	17132035	2710	2710	2710	2710	23
705	20230605	093000	17069705	2710	2710	2710	2710	4
706	20230605	092900	17058865	2710	2710	2710	2710	1
707	20230605	092800	17056155	2705	2705	2705	2705	0
708	20230605	092700	17056155	2705	2705	2705	2705	0
709	20230605	092600	17056155	2705	2705	2705	2705	0
710	20230605	092500	17056155	2705	2705	2705	2705	1040
711	20230605	092400	14242955	2705	2705	2705	2705	0
712	20230605	092300	14242955	2705	2705	2705	2705	234
713	20230605	092200	13609985	2710	2710	2710	2710	0
714	20230605	092100	13609985	2710	2710	2710	2710	1
715	20230605	092000	13607275	2700	2710	2710	2700	2414
716	20230605	091900	7087175	2705	2705	2705	2705	54
717	20230605	091800	6941105	2710	2710	2710	2710	162
718	20230605	091700	6502085	2710	2710	2710	2710	0
719	20230605	091600	6502085	2710	2710	2710	2710	99
720	20230605	091500	6233795	2710	2710	2710	2710	1
721	20230605	091400	6231085	2715	2715	2715	2715	2
722	20230605	091300	6225655	2710	2710	2710	2710	127
723	20230605	091200	5881485	2715	2715	2715	2715	0
724	20230605	091100	5881485	2715	2715	2715	2715	1
725	20230605	091000	5878770	2710	2710	2710	2710	20
726	20230605	090900	5824570	2710	2710	2710	2710	0
727	20230605	090800	5824570	2710	2710	2710	2710	0
728	20230605	090700	5824570	2710	2710	2710	2710	0
729	20230605	090600	5824570	2710	2710	2710	2710	67
730	20230605	090500	5643000	2710	2705	2710	2705	454
731	20230605	090400	4414195	2705	2705	2705	2705	0
732	20230605	090300	4414195	2705	2705	2705	2705	20
733	20230605	090200	4360095	2705	2705	2705	2705	1
734	20230605	090100	4357390	2695	2695	2695	2695	0
735	20230605	090000	4357390	2695	2700	2705	2695	1613