KissMeData/054040/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190900	601043330	4475	4475	4475	4475	243
3	20230605	190800	601043330	4475	4475	4475	4475	0
4	20230605	190700	601043330	4475	4475	4475	4475	0
5	20230605	190600	601043330	4475	4475	4475	4475	0
6	20230605	190500	601043330	4475	4475	4475	4475	0
7	20230605	190400	601043330	4475	4475	4475	4475	0
8	20230605	190300	601043330	4475	4475	4475	4475	0
9	20230605	190200	601043330	4475	4475	4475	4475	0
10	20230605	190100	601043330	4475	4475	4475	4475	0
11	20230605	190000	601043330	4475	4475	4475	4475	0
12	20230605	185900	601043330	4475	4475	4475	4475	0
13	20230605	185800	601043330	4475	4475	4475	4475	0
14	20230605	185700	601043330	4475	4475	4475	4475	0
15	20230605	185600	601043330	4475	4475	4475	4475	0
16	20230605	185500	601043330	4475	4475	4475	4475	0
17	20230605	185400	601043330	4475	4475	4475	4475	0
18	20230605	185300	601043330	4475	4475	4475	4475	0
19	20230605	185200	601043330	4475	4475	4475	4475	0
20	20230605	185100	601043330	4475	4475	4475	4475	0
21	20230605	185000	601043330	4475	4475	4475	4475	0
22	20230605	184900	601043330	4475	4475	4475	4475	0
23	20230605	184800	601043330	4475	4475	4475	4475	0
24	20230605	184700	601043330	4475	4475	4475	4475	0
25	20230605	184600	601043330	4475	4475	4475	4475	0
26	20230605	184500	601043330	4475	4475	4475	4475	0
27	20230605	184400	601043330	4475	4475	4475	4475	0
28	20230605	184300	601043330	4475	4475	4475	4475	0
29	20230605	184200	601043330	4475	4475	4475	4475	0
30	20230605	184100	601043330	4475	4475	4475	4475	0
31	20230605	184000	601043330	4475	4475	4475	4475	0
32	20230605	183900	601043330	4475	4475	4475	4475	243
33	20230605	183800	601043330	4475	4475	4475	4475	0
34	20230605	183700	601043330	4475	4475	4475	4475	0
35	20230605	183600	601043330	4475	4475	4475	4475	0
36	20230605	183500	601043330	4475	4475	4475	4475	0
37	20230605	183400	601043330	4475	4475	4475	4475	0
38	20230605	183300	601043330	4475	4475	4475	4475	0
39	20230605	183200	601043330	4475	4475	4475	4475	0
40	20230605	183100	601043330	4475	4475	4475	4475	0
41	20230605	183000	601043330	4475	4475	4475	4475	0
42	20230605	182900	601043330	4475	4475	4475	4475	0
43	20230605	182800	601043330	4475	4475	4475	4475	0
44	20230605	182700	601043330	4475	4475	4475	4475	0
45	20230605	182600	601043330	4475	4475	4475	4475	0
46	20230605	182500	601043330	4475	4475	4475	4475	0
47	20230605	182400	601043330	4475	4475	4475	4475	0
48	20230605	182300	601043330	4475	4475	4475	4475	0
49	20230605	182200	601043330	4475	4475	4475	4475	0
50	20230605	182100	601043330	4475	4475	4475	4475	0
51	20230605	182000	601043330	4475	4475	4475	4475	0
52	20230605	181900	601043330	4475	4475	4475	4475	0
53	20230605	181800	601043330	4475	4475	4475	4475	0
54	20230605	181700	601043330	4475	4475	4475	4475	0
55	20230605	181600	601043330	4475	4475	4475	4475	0
56	20230605	181500	601043330	4475	4475	4475	4475	0
57	20230605	181400	601043330	4475	4475	4475	4475	0
58	20230605	181300	601043330	4475	4475	4475	4475	0
59	20230605	181200	601043330	4475	4475	4475	4475	0
60	20230605	181100	601043330	4475	4475	4475	4475	0
61	20230605	181000	601043330	4475	4475	4475	4475	0
62	20230605	180900	601043330	4475	4475	4475	4475	243
63	20230605	180800	601043330	4475	4475	4475	4475	0
64	20230605	180700	601043330	4475	4475	4475	4475	0
65	20230605	180600	601043330	4475	4475	4475	4475	0
66	20230605	180500	601043330	4475	4475	4475	4475	0
67	20230605	180400	601043330	4475	4475	4475	4475	0
68	20230605	180300	601043330	4475	4475	4475	4475	0
69	20230605	180200	601043330	4475	4475	4475	4475	0
70	20230605	180100	601043330	4475	4475	4475	4475	0
71	20230605	180000	601043330	4475	4475	4475	4475	0
72	20230605	175900	601043330	4475	4475	4475	4475	0
73	20230605	175800	601043330	4475	4475	4475	4475	0
74	20230605	175700	601043330	4475	4475	4475	4475	0
75	20230605	175600	601043330	4475	4475	4475	4475	0
76	20230605	175500	601043330	4475	4475	4475	4475	0
77	20230605	175400	601043330	4475	4475	4475	4475	0
78	20230605	175300	601043330	4475	4475	4475	4475	0
79	20230605	175200	601043330	4475	4475	4475	4475	0
80	20230605	175100	601043330	4475	4475	4475	4475	0
81	20230605	175000	601043330	4475	4475	4475	4475	0
82	20230605	174900	601043330	4475	4475	4475	4475	0
83	20230605	174800	601043330	4475	4475	4475	4475	0
84	20230605	174700	601043330	4475	4475	4475	4475	0
85	20230605	174600	601043330	4475	4475	4475	4475	0
86	20230605	174500	601043330	4475	4475	4475	4475	0
87	20230605	174400	601043330	4475	4475	4475	4475	0
88	20230605	174300	601043330	4475	4475	4475	4475	0
89	20230605	174200	601043330	4475	4475	4475	4475	0
90	20230605	174100	601043330	4475	4475	4475	4475	0
91	20230605	174000	601043330	4475	4475	4475	4475	0
92	20230605	173900	601043330	4475	4475	4475	4475	243
93	20230605	173800	601043330	4475	4475	4475	4475	0
94	20230605	173700	601043330	4475	4475	4475	4475	0
95	20230605	173600	601043330	4475	4475	4475	4475	0
96	20230605	173500	601043330	4475	4475	4475	4475	0
97	20230605	173400	601043330	4475	4475	4475	4475	0
98	20230605	173300	601043330	4475	4475	4475	4475	0
99	20230605	173200	601043330	4475	4475	4475	4475	0
100	20230605	173100	601043330	4475	4475	4475	4475	0
101	20230605	173000	601043330	4475	4475	4475	4475	0
102	20230605	172900	601043330	4475	4475	4475	4475	0
103	20230605	172800	601043330	4475	4475	4475	4475	0
104	20230605	172700	601043330	4475	4475	4475	4475	0
105	20230605	172600	601043330	4475	4475	4475	4475	0
106	20230605	172500	601043330	4475	4475	4475	4475	0
107	20230605	172400	601043330	4475	4475	4475	4475	0
108	20230605	172300	601043330	4475	4475	4475	4475	0
109	20230605	172200	601043330	4475	4475	4475	4475	0
110	20230605	172100	601043330	4475	4475	4475	4475	0
111	20230605	172000	601043330	4475	4475	4475	4475	0
112	20230605	171900	601043330	4475	4475	4475	4475	0
113	20230605	171800	601043330	4475	4475	4475	4475	0
114	20230605	171700	601043330	4475	4475	4475	4475	0
115	20230605	171600	601043330	4475	4475	4475	4475	0
116	20230605	171500	601043330	4475	4475	4475	4475	0
117	20230605	171400	601043330	4475	4475	4475	4475	0
118	20230605	171300	601043330	4475	4475	4475	4475	0
119	20230605	171200	601043330	4475	4475	4475	4475	0
120	20230605	171100	601043330	4475	4475	4475	4475	0
121	20230605	171000	601043330	4475	4475	4475	4475	0
122	20230605	170900	601043330	4475	4475	4475	4475	243
123	20230605	170800	601043330	4475	4475	4475	4475	0
124	20230605	170700	601043330	4475	4475	4475	4475	0
125	20230605	170600	601043330	4475	4475	4475	4475	0
126	20230605	170500	601043330	4475	4475	4475	4475	0
127	20230605	170400	601043330	4475	4475	4475	4475	0
128	20230605	170300	601043330	4475	4475	4475	4475	0
129	20230605	170200	601043330	4475	4475	4475	4475	0
130	20230605	170100	601043330	4475	4475	4475	4475	0
131	20230605	170000	601043330	4475	4475	4475	4475	0
132	20230605	165900	601043330	4475	4475	4475	4475	0
133	20230605	165800	601043330	4475	4475	4475	4475	0
134	20230605	165700	601043330	4475	4475	4475	4475	0
135	20230605	165600	601043330	4475	4475	4475	4475	0
136	20230605	165500	601043330	4475	4475	4475	4475	0
137	20230605	165400	601043330	4475	4475	4475	4475	0
138	20230605	165300	601043330	4475	4475	4475	4475	0
139	20230605	165200	601043330	4475	4475	4475	4475	0
140	20230605	165100	601043330	4475	4475	4475	4475	0
141	20230605	165000	601043330	4475	4475	4475	4475	0
142	20230605	164900	601043330	4475	4475	4475	4475	0
143	20230605	164800	601043330	4475	4475	4475	4475	0
144	20230605	164700	601043330	4475	4475	4475	4475	0
145	20230605	164600	601043330	4475	4475	4475	4475	0
146	20230605	164500	601043330	4475	4475	4475	4475	0
147	20230605	164400	601043330	4475	4475	4475	4475	0
148	20230605	164300	601043330	4475	4475	4475	4475	0
149	20230605	164200	601043330	4475	4475	4475	4475	0
150	20230605	164100	601043330	4475	4475	4475	4475	0
151	20230605	164000	601043330	4475	4475	4475	4475	0
152	20230605	163900	601043330	4475	4475	4475	4475	243
153	20230605	163800	601043330	4475	4475	4475	4475	0
154	20230605	163700	601043330	4475	4475	4475	4475	0
155	20230605	163600	601043330	4475	4475	4475	4475	0
156	20230605	163500	601043330	4475	4475	4475	4475	0
157	20230605	163400	601043330	4475	4475	4475	4475	0
158	20230605	163300	601043330	4475	4475	4475	4475	0
159	20230605	163200	601043330	4475	4475	4475	4475	0
160	20230605	163100	601043330	4475	4475	4475	4475	0
161	20230605	163000	601043330	4475	4475	4475	4475	0
162	20230605	162900	601043330	4475	4475	4475	4475	0
163	20230605	162800	601043330	4475	4475	4475	4475	0
164	20230605	162700	601043330	4475	4475	4475	4475	0
165	20230605	162600	601043330	4475	4475	4475	4475	0
166	20230605	162500	601043330	4475	4475	4475	4475	0
167	20230605	162400	601043330	4475	4475	4475	4475	0
168	20230605	162300	601043330	4475	4475	4475	4475	0
169	20230605	162200	601043330	4475	4475	4475	4475	0
170	20230605	162100	601043330	4475	4475	4475	4475	0
171	20230605	162000	601043330	4475	4475	4475	4475	0
172	20230605	161900	601043330	4475	4475	4475	4475	0
173	20230605	161800	601043330	4475	4475	4475	4475	0
174	20230605	161700	601043330	4475	4475	4475	4475	0
175	20230605	161600	601043330	4475	4475	4475	4475	0
176	20230605	161500	601043330	4475	4475	4475	4475	0
177	20230605	161400	601043330	4475	4475	4475	4475	0
178	20230605	161300	601043330	4475	4475	4475	4475	0
179	20230605	161200	601043330	4475	4475	4475	4475	0
180	20230605	161100	601043330	4475	4475	4475	4475	0
181	20230605	161000	601043330	4475	4475	4475	4475	0
182	20230605	160900	601043330	4475	4475	4475	4475	243
183	20230605	160800	601043330	4475	4475	4475	4475	0
184	20230605	160700	601043330	4475	4475	4475	4475	0
185	20230605	160600	601043330	4475	4475	4475	4475	0
186	20230605	160500	601043330	4475	4475	4475	4475	0
187	20230605	160400	601043330	4475	4475	4475	4475	0
188	20230605	160300	601043330	4475	4475	4475	4475	0
189	20230605	160200	601043330	4475	4475	4475	4475	0
190	20230605	160100	601043330	4475	4475	4475	4475	0
191	20230605	160000	601043330	4475	4475	4475	4475	0
192	20230605	155900	601043330	4475	4475	4475	4475	0
193	20230605	155800	601043330	4475	4475	4475	4475	0
194	20230605	155700	601043330	4475	4475	4475	4475	0
195	20230605	155600	601043330	4475	4475	4475	4475	0
196	20230605	155500	601043330	4475	4475	4475	4475	0
197	20230605	155400	601043330	4475	4475	4475	4475	0
198	20230605	155300	601043330	4475	4475	4475	4475	0
199	20230605	155200	601043330	4475	4475	4475	4475	0
200	20230605	155100	601043330	4475	4475	4475	4475	0
201	20230605	155000	601043330	4475	4475	4475	4475	0
202	20230605	154900	601043330	4475	4475	4475	4475	0
203	20230605	154800	601043330	4475	4475	4475	4475	0
204	20230605	154700	601043330	4475	4475	4475	4475	0
205	20230605	154600	601043330	4475	4475	4475	4475	0
206	20230605	154500	601043330	4475	4475	4475	4475	0
207	20230605	154400	601043330	4475	4475	4475	4475	0
208	20230605	154300	601043330	4475	4475	4475	4475	0
209	20230605	154200	601043330	4475	4475	4475	4475	0
210	20230605	154100	601043330	4475	4475	4475	4475	0
211	20230605	154000	601043330	4475	4475	4475	4475	0
212	20230605	153900	601043330	4475	4475	4475	4475	243
213	20230605	153800	601043330	4475	4475	4475	4475	0
214	20230605	153700	601043330	4475	4475	4475	4475	0
215	20230605	153600	601043330	4475	4475	4475	4475	0
216	20230605	153500	601043330	4475	4475	4475	4475	0
217	20230605	153400	601043330	4475	4475	4475	4475	0
218	20230605	153300	601043330	4475	4475	4475	4475	0
219	20230605	153200	601043330	4475	4475	4475	4475	0
220	20230605	153100	601043330	4475	4475	4475	4475	0
221	20230605	153000	601043330	4475	4475	4475	4475	243
222	20230605	152900	599955905	4480	4480	4480	4480	0
223	20230605	152800	599955905	4480	4480	4480	4480	0
224	20230605	152700	599955905	4480	4480	4480	4480	0
225	20230605	152600	599955905	4480	4480	4480	4480	0
226	20230605	152500	599955905	4480	4480	4480	4480	0
227	20230605	152400	599955905	4480	4480	4480	4480	0
228	20230605	152300	599955905	4480	4480	4480	4480	0
229	20230605	152200	599955905	4480	4480	4480	4480	0
230	20230605	152100	599955905	4480	4480	4480	4480	0
231	20230605	152000	599955905	4480	4480	4480	4480	0
232	20230605	151900	599955905	4480	4480	4480	4480	1
233	20230605	151800	599951425	4470	4470	4470	4470	0
234	20230605	151700	599951425	4470	4470	4470	4470	0
235	20230605	151600	599951425	4470	4470	4470	4470	5
236	20230605	151500	599929075	4470	4470	4470	4470	0
237	20230605	151400	599929075	4470	4470	4470	4470	0
238	20230605	151300	599929075	4470	4470	4470	4470	10
239	20230605	151200	599884375	4465	4460	4465	4460	112
240	20230605	151100	599384705	4480	4480	4480	4480	0
241	20230605	151000	599384705	4480	4480	4480	4480	0
242	20230605	150900	599384705	4480	4480	4480	4480	0
243	20230605	150800	599384705	4480	4480	4480	4480	0
244	20230605	150700	599384705	4480	4480	4480	4480	20
245	20230605	150600	599295105	4460	4460	4460	4460	0
246	20230605	150500	599295105	4460	4460	4460	4460	0
247	20230605	150400	599295105	4460	4460	4460	4460	500
248	20230605	150300	597065105	4465	4465	4465	4465	0
249	20230605	150200	597065105	4465	4465	4465	4465	0
250	20230605	150100	597065105	4465	4465	4465	4465	0
251	20230605	150000	597065105	4465	4465	4465	4465	0
252	20230605	145900	597065105	4465	4465	4465	4465	12
253	20230605	145800	597011525	4465	4465	4465	4460	77
254	20230605	145700	596667915	4460	4460	4460	4460	0
255	20230605	145600	596667915	4460	4465	4465	4460	19
256	20230605	145500	596583140	4465	4465	4465	4465	222
257	20230605	145400	595591910	4465	4465	4465	4465	54
258	20230605	145300	595350800	4465	4465	4465	4465	54
259	20230605	145200	595109690	4465	4465	4465	4465	0
260	20230605	145100	595109690	4465	4465	4465	4465	726
261	20230605	145000	591868100	4465	4470	4470	4465	518
262	20230605	144900	589555060	4470	4475	4475	4470	352
263	20230605	144800	587981350	4475	4475	4475	4475	54
264	20230605	144700	587739700	4475	4475	4475	4475	35
265	20230605	144600	587583075	4475	4475	4475	4475	54
266	20230605	144500	587341425	4475	4475	4475	4475	1233
267	20230605	144400	581823750	4475	4485	4485	4475	4387
268	20230605	144300	562171640	4490	4485	4490	4480	13
269	20230605	144200	562113385	4490	4490	4490	4490	0
270	20230605	144100	562113385	4490	4480	4490	4480	14
271	20230605	144000	562050650	4490	4485	4490	4485	1069
272	20230605	143900	557256180	4490	4485	4490	4485	13
273	20230605	143800	557197870	4490	4490	4490	4485	162
274	20230605	143700	556470565	4480	4490	4490	4480	134
275	20230605	143600	555869025	4490	4475	4490	4475	249
276	20230605	143500	554753370	4475	4470	4475	4470	244
277	20230605	143400	553662310	4465	4465	4465	4465	54
278	20230605	143300	553421200	4465	4465	4465	4465	43
279	20230605	143200	553229205	4465	4460	4465	4455	1058
280	20230605	143100	548515730	4460	4460	4460	4460	54
281	20230605	143000	548274890	4460	4460	4460	4460	0
282	20230605	142900	548274890	4460	4460	4460	4460	54
283	20230605	142800	548034050	4460	4460	4460	4460	0
284	20230605	142700	548034050	4460	4460	4460	4460	54
285	20230605	142600	547793210	4460	4460	4460	4460	54
286	20230605	142500	547552370	4460	4460	4460	4460	0
287	20230605	142400	547552370	4460	4460	4460	4460	54
288	20230605	142300	547311530	4460	4460	4460	4460	0
289	20230605	142200	547311530	4460	4465	4465	4460	50
290	20230605	142100	547088290	4465	4465	4465	4465	0
291	20230605	142000	547088290	4465	4470	4470	4465	168
292	20230605	141900	546337390	4460	4460	4460	4460	69
293	20230605	141800	546029650	4460	4460	4460	4460	406
294	20230605	141700	544218890	4455	4455	4455	4450	256
295	20230605	141600	543078470	4455	4455	4455	4455	0
296	20230605	141500	543078470	4455	4455	4455	4455	54
297	20230605	141400	542837900	4455	4455	4455	4455	56
298	20230605	141300	542588420	4455	4455	4455	4455	0
299	20230605	141200	542588420	4455	4455	4460	4455	218
300	20230605	141100	541617105	4455	4455	4455	4455	248
301	20230605	141000	540512265	4455	4455	4455	4455	56
302	20230605	140900	540262785	4455	4460	4460	4455	15
303	20230605	140800	540195950	4460	4460	4460	4460	15
304	20230605	140700	540129050	4455	4460	4460	4455	41
305	20230605	140600	539946255	4460	4460	4460	4460	22
306	20230605	140500	539848135	4465	4450	4465	4450	142
307	20230605	140400	539214945	4455	4455	4455	4455	311
308	20230605	140300	537829440	4450	4455	4455	4450	90
309	20230605	140200	537428555	4455	4455	4455	4455	668
310	20230605	140100	534452615	4460	4460	4460	4460	38
311	20230605	140000	534283135	4455	4460	4460	4455	18
312	20230605	135900	534202920	4460	4460	4460	4460	38
313	20230605	135800	534033440	4455	4460	4460	4455	19
314	20230605	135700	533948765	4460	4460	4460	4460	1455
315	20230605	135600	527459465	4465	4465	4465	4465	43
316	20230605	135500	527267470	4460	4460	4460	4460	13
317	20230605	135400	527209490	4465	4465	4465	4465	583
318	20230605	135300	524606395	4465	4465	4465	4465	56
319	20230605	135200	524356355	4465	4465	4465	4465	121
320	20230605	135100	523816090	4465	4465	4465	4465	0
321	20230605	135000	523816090	4465	4470	4470	4465	39
322	20230605	134900	523641825	4465	4465	4465	4465	25
323	20230605	134800	523530200	4465	4465	4465	4465	56
324	20230605	134700	523280160	4465	4465	4465	4465	57
325	20230605	134600	523025655	4470	4470	4470	4470	244
326	20230605	134500	521934975	4475	4480	4480	4470	38
327	20230605	134400	521765065	4470	4470	4470	4470	0
328	20230605	134300	521765065	4470	4470	4470	4470	854
329	20230605	134200	517947685	4475	4475	4475	4475	500
330	20230605	134100	515710185	4480	4490	4490	4480	2380
331	20230605	134000	505047265	4485	4485	4485	4485	56
332	20230605	133900	504796105	4485	4485	4485	4485	3
333	20230605	133800	504782650	4485	4485	4485	4485	56
334	20230605	133700	504531490	4485	4485	4485	4485	0
335	20230605	133600	504531490	4485	4485	4490	4485	19
336	20230605	133500	504446270	4485	4485	4485	4485	13
337	20230605	133400	504387965	4490	4490	4490	4490	2
338	20230605	133300	504378985	4485	4480	4485	4480	56
339	20230605	133200	504127890	4485	4485	4485	4485	0
340	20230605	133100	504127890	4485	4485	4485	4480	456
341	20230605	133000	502082745	4485	4485	4485	4485	0
342	20230605	132900	502082745	4485	4485	4485	4485	41
343	20230605	132800	501898860	4490	4490	4490	4490	279
344	20230605	132700	500646150	4495	4490	4495	4490	336
345	20230605	132600	499137505	4485	4485	4485	4485	56
346	20230605	132500	498886345	4485	4485	4485	4485	0
347	20230605	132400	498886345	4485	4485	4485	4485	56
348	20230605	132300	498635185	4485	4485	4485	4485	38
349	20230605	132200	498464755	4490	4490	4490	4490	0
350	20230605	132100	498464755	4490	4485	4490	4485	39
351	20230605	132000	498289835	4490	4490	4490	4490	1
352	20230605	131900	498285345	4485	4490	4490	4485	3253
353	20230605	131800	483685200	4490	4490	4490	4490	56
354	20230605	131700	483433760	4490	4490	4490	4490	0
355	20230605	131600	483433760	4490	4490	4490	4490	56
356	20230605	131500	483182320	4490	4490	4490	4490	0
357	20230605	131400	483182320	4490	4490	4490	4490	56
358	20230605	131300	482930880	4490	4490	4490	4490	0
359	20230605	131200	482930880	4490	4490	4490	4490	56
360	20230605	131100	482679440	4490	4495	4495	4490	201
361	20230605	131000	481776810	4495	4495	4495	4495	94
362	20230605	130900	481354280	4495	4495	4495	4490	87
363	20230605	130800	480963390	4495	4495	4495	4495	83
364	20230605	130700	480590305	4490	4495	4495	4490	95
365	20230605	130600	480163455	4490	4490	4490	4490	32
366	20230605	130500	480019775	4495	4495	4495	4495	99
367	20230605	130400	479574770	4495	4495	4495	4495	447
368	20230605	130300	477565505	4495	4495	4495	4495	0
369	20230605	130200	477565505	4495	4495	4495	4495	35
370	20230605	130100	477408180	4500	4495	4500	4495	47
371	20230605	130000	477196910	4500	4495	4500	4495	79
372	20230605	125900	476841795	4495	4500	4500	4495	827
373	20230605	125800	473124425	4495	4495	4495	4495	10
374	20230605	125700	473079475	4495	4495	4495	4495	62
375	20230605	125600	472800785	4495	4495	4495	4495	0
376	20230605	125500	472800785	4495	4495	4495	4495	160
377	20230605	125400	472081585	4495	4495	4495	4495	62
378	20230605	125300	471802895	4495	4495	4495	4495	0
379	20230605	125200	471802895	4495	4495	4495	4495	562
380	20230605	125100	469276705	4500	4500	4500	4500	1
381	20230605	125000	469272205	4495	4495	4495	4495	51
382	20230605	124900	469042960	4500	4495	4500	4495	131
383	20230605	124800	468453770	4495	4495	4495	4495	6
384	20230605	124700	468426800	4495	4500	4500	4495	16
385	20230605	124600	468354870	4495	4500	4500	4495	226
386	20230605	124500	467338855	4500	4490	4500	4485	1628
387	20230605	124400	460025495	4485	4485	4485	4485	62
388	20230605	124300	459747425	4485	4485	4485	4485	0
389	20230605	124200	459747425	4485	4485	4485	4485	62
390	20230605	124100	459469355	4485	4485	4485	4485	0
391	20230605	124000	459469355	4485	4485	4485	4485	62
392	20230605	123900	459191285	4485	4485	4485	4485	0
393	20230605	123800	459191285	4485	4485	4485	4485	62
394	20230605	123700	458913215	4485	4485	4485	4485	62
395	20230605	123600	458635145	4485	4485	4485	4485	0
396	20230605	123500	458635145	4485	4490	4490	4485	345
397	20230605	123400	457086120	4490	4495	4495	4490	151
398	20230605	123300	456407920	4490	4495	4495	4490	105
399	20230605	123200	455936100	4495	4495	4495	4490	134
400	20230605	123100	455333825	4495	4495	4495	4495	555
401	20230605	123000	452839100	4495	4495	4495	4495	25
402	20230605	122900	452726725	4500	4500	4500	4500	1
403	20230605	122800	452722225	4495	4495	4495	4495	62
404	20230605	122700	452443535	4495	4495	4495	4495	62
405	20230605	122600	452164845	4495	4495	4495	4495	205
406	20230605	122500	451243370	4495	4495	4500	4495	383
407	20230605	122400	449521780	4495	4495	4495	4495	0
408	20230605	122300	449521780	4495	4495	4495	4495	25
409	20230605	122200	449409405	4500	4500	4500	4500	1
410	20230605	122100	449404905	4495	4495	4495	4495	1635
411	20230605	122000	442055580	4500	4495	4500	4495	63
412	20230605	121900	441772390	4495	4495	4495	4495	0
413	20230605	121800	441772390	4495	4495	4495	4495	35
414	20230605	121700	441615065	4500	4495	4500	4495	2
415	20230605	121600	441606070	4495	4495	4495	4495	18
416	20230605	121500	441525160	4500	4500	4500	4495	83
417	20230605	121400	441151815	4500	4500	4500	4500	3
418	20230605	121300	441138315	4495	4500	4500	4495	37
419	20230605	121200	440971990	4500	4505	4505	4500	286
420	20230605	121100	439684985	4500	4500	4505	4500	1654
421	20230605	121000	432241340	4500	4495	4500	4495	44
422	20230605	120900	432043410	4500	4500	4500	4500	130
423	20230605	120800	431458410	4500	4500	4500	4495	739
424	20230605	120700	428133065	4500	4500	4500	4500	149
425	20230605	120600	427462565	4500	4500	4500	4495	886
426	20230605	120500	423475720	4500	4495	4500	4495	809
427	20230605	120400	419835270	4485	4500	4500	4485	780
428	20230605	120300	416328985	4495	4500	4500	4495	38
429	20230605	120200	416158160	4500	4500	4500	4500	60
430	20230605	120100	415888160	4500	4495	4500	4495	32
431	20230605	120000	415744315	4500	4500	4500	4500	1081
432	20230605	115900	410879815	4500	4500	4500	4495	125
433	20230605	115800	410317905	4495	4495	4495	4495	62
434	20230605	115700	410039215	4495	4495	4495	4495	500
435	20230605	115600	407791715	4500	4490	4500	4490	1463
436	20230605	115500	401217465	4490	4490	4490	4490	39
437	20230605	115400	401042355	4485	4490	4490	4485	243
438	20230605	115300	399951535	4490	4485	4490	4485	116
439	20230605	115200	399430860	4490	4485	4490	4485	1032
440	20230605	115100	394802325	4485	4485	4485	4480	138
441	20230605	115000	394183560	4475	4475	4475	4475	0
442	20230605	114900	394183560	4475	4480	4485	4475	143
443	20230605	114800	393542985	4480	4475	4480	4475	1144
444	20230605	114700	388418290	4470	4475	4475	4470	584
445	20230605	114600	385804915	4470	4470	4470	4470	62
446	20230605	114500	385527775	4470	4470	4470	4470	0
447	20230605	114400	385527775	4470	4465	4470	4465	1603
448	20230605	114300	378362690	4465	4465	4465	4465	0
449	20230605	114200	378362690	4465	4465	4465	4465	62
450	20230605	114100	378085860	4465	4465	4465	4465	62
451	20230605	114000	377809030	4465	4465	4465	4465	0
452	20230605	113900	377809030	4465	4465	4465	4465	62
453	20230605	113800	377532200	4465	4465	4465	4465	32
454	20230605	113700	377389320	4460	4460	4460	4460	62
455	20230605	113600	377112800	4460	4465	4465	4460	86
456	20230605	113500	376729120	4470	4470	4475	4470	161
457	20230605	113400	376009445	4470	4470	4470	4460	142
458	20230605	113300	375374990	4470	4470	4470	4470	142
459	20230605	113200	374740250	4470	4470	4470	4460	158
460	20230605	113100	374034340	4470	4465	4470	4460	613
461	20230605	113000	371297425	4460	4465	4465	4460	143
462	20230605	112900	370659155	4460	4460	4460	4460	374
463	20230605	112800	368991115	4450	4450	4450	4450	0
464	20230605	112700	368991115	4450	4450	4450	4450	62
465	20230605	112600	368715215	4450	4450	4450	4450	0
466	20230605	112500	368715215	4450	4450	4450	4450	62
467	20230605	112400	368439315	4450	4450	4450	4450	62
468	20230605	112300	368163415	4450	4450	4450	4450	0
469	20230605	112200	368163415	4450	4450	4450	4450	62
470	20230605	112100	367887515	4450	4450	4450	4450	0
471	20230605	112000	367887515	4450	4450	4450	4445	850
472	20230605	111900	364105260	4450	4450	4450	4450	817
473	20230605	111800	360469610	4460	4450	4460	4450	140
474	20230605	111700	359846600	4450	4450	4450	4450	53
475	20230605	111600	359610750	4460	4460	4460	4460	102
476	20230605	111500	359155830	4450	4450	4450	4450	62
477	20230605	111400	358879930	4450	4450	4450	4450	0
478	20230605	111300	358879930	4450	4460	4460	4450	125
479	20230605	111200	358322570	4460	4455	4460	4450	97
480	20230605	111100	357890485	4450	4450	4450	4450	0
481	20230605	111000	357890485	4450	4460	4460	4450	44
482	20230605	110900	357694385	4460	4460	4460	4460	69
483	20230605	110800	357386645	4450	4460	4460	4450	95
484	20230605	110700	356963085	4460	4450	4460	4450	150
485	20230605	110600	356294725	4450	4450	4450	4450	60
486	20230605	110500	356027725	4460	4460	4460	4450	116
487	20230605	110400	355510825	4460	4460	4460	4460	136
488	20230605	110300	354904265	4460	4460	4460	4445	130
489	20230605	110200	354325035	4445	4445	4445	4445	68
490	20230605	110100	354022775	4445	4445	4445	4445	0
491	20230605	110000	354022775	4445	4445	4445	4445	68
492	20230605	105900	353720515	4445	4445	4445	4445	0
493	20230605	105800	353720515	4445	4445	4445	4445	68
494	20230605	105700	353418255	4440	4440	4440	4440	0
495	20230605	105600	353418255	4440	4440	4440	4440	68
496	20230605	105500	353116335	4440	4440	4440	4440	15
497	20230605	105400	353049735	4460	4460	4460	4460	112
498	20230605	105300	352550215	4460	4460	4460	4440	64
499	20230605	105200	352265075	4460	4460	4460	4460	105
500	20230605	105100	351796775	4460	4460	4460	4460	411
501	20230605	105000	349963715	4460	4445	4460	4440	7697
502	20230605	104900	315726040	4440	4435	4440	4435	3302
503	20230605	104800	301067870	4440	4440	4440	4435	1187
504	20230605	104700	295797665	4440	4440	4440	4440	58
505	20230605	104600	295540145	4430	4425	4430	4425	83
506	20230605	104500	295172720	4425	4425	4425	4425	53
507	20230605	104400	294938195	4425	4425	4425	4425	80
508	20230605	104300	294584195	4430	4430	4430	4430	0
509	20230605	104200	294584195	4430	4430	4430	4430	0
510	20230605	104100	294584195	4430	4430	4430	4430	0
511	20230605	104000	294584195	4430	4430	4430	4430	0
512	20230605	103900	294584195	4430	4430	4430	4430	0
513	20230605	103800	294584195	4430	4430	4430	4430	0
514	20230605	103700	294584195	4430	4430	4430	4425	392
515	20230605	103600	292848945	4430	4430	4430	4430	415
516	20230605	103500	291010495	4430	4430	4430	4430	1338
517	20230605	103400	285083155	4430	4430	4430	4430	225
518	20230605	103300	284086405	4430	4430	4430	4430	0
519	20230605	103200	284086405	4430	4430	4430	4430	0
520	20230605	103100	284086405	4430	4430	4430	4430	0
521	20230605	103000	284086405	4430	4430	4430	4430	0
522	20230605	102900	284086405	4430	4430	4430	4430	0
523	20230605	102800	284086405	4430	4430	4430	4430	100
524	20230605	102700	283643405	4430	4430	4430	4430	687
525	20230605	102600	280599995	4435	4435	4435	4435	87
526	20230605	102500	280214150	4435	4435	4435	4435	0
527	20230605	102400	280214150	4435	4435	4435	4435	0
528	20230605	102300	280214150	4435	4435	4435	4435	0
529	20230605	102200	280214150	4435	4435	4435	4435	2
530	20230605	102100	280205280	4430	4430	4430	4430	161
531	20230605	102000	279492050	4430	4435	4435	4430	4271
532	20230605	101900	260558020	4435	4435	4435	4435	0
533	20230605	101800	260558020	4435	4435	4435	4435	0
534	20230605	101700	260558020	4435	4435	4435	4435	0
535	20230605	101600	260558020	4435	4435	4435	4435	0
536	20230605	101500	260558020	4435	4435	4435	4435	2060
537	20230605	101400	251421920	4435	4430	4435	4430	42
538	20230605	101300	251235855	4435	4425	4435	4420	1912
539	20230605	101200	242775295	4430	4430	4430	4430	386
540	20230605	101100	241065315	4435	4435	4435	4435	0
541	20230605	101000	241065315	4435	4435	4435	4435	0
542	20230605	100900	241065315	4435	4435	4435	4435	0
543	20230605	100800	241065315	4435	4435	4435	4435	93
544	20230605	100700	240652860	4425	4430	4430	4425	20
545	20230605	100600	240564305	4430	4430	4430	4430	19
546	20230605	100500	240480135	4430	4430	4430	4430	0
547	20230605	100400	240480135	4430	4430	4430	4430	78
548	20230605	100300	240134595	4430	4435	4435	4430	30
549	20230605	100200	240001690	4430	4430	4430	4430	0
550	20230605	100100	240001690	4430	4430	4430	4430	0
551	20230605	100000	240001690	4430	4430	4430	4430	0
552	20230605	095900	240001690	4430	4430	4430	4430	0
553	20230605	095800	240001690	4430	4430	4430	4430	0
554	20230605	095700	240001690	4430	4430	4430	4430	0
555	20230605	095600	240001690	4430	4430	4430	4430	1
556	20230605	095500	239997260	4425	4425	4425	4425	600
557	20230605	095400	237342260	4425	4425	4425	4425	1
558	20230605	095300	237337835	4425	4425	4425	4425	0
559	20230605	095200	237337835	4425	4425	4425	4425	0
560	20230605	095100	237337835	4425	4425	4425	4425	0
561	20230605	095000	237337835	4425	4425	4425	4425	0
562	20230605	094900	237337835	4425	4425	4425	4425	26
563	20230605	094800	237222785	4430	4435	4435	4430	62
564	20230605	094700	236947975	4440	4400	4440	4400	1159
565	20230605	094600	231847345	4390	4435	4435	4390	31574
566	20230605	094500	92829110	4435	4435	4435	4435	0
567	20230605	094400	92829110	4435	4435	4435	4435	1
568	20230605	094300	92824675	4425	4425	4425	4425	106
569	20230605	094200	92355625	4430	4420	4435	4420	3212
570	20230605	094100	78158300	4425	4430	4430	4425	452
571	20230605	094000	76157750	4435	4435	4435	4435	348
572	20230605	093900	74614370	4440	4440	4440	4440	0
573	20230605	093800	74614370	4440	4440	4440	4440	0
574	20230605	093700	74614370	4440	4440	4440	4440	1
575	20230605	093600	74609930	4425	4425	4425	4425	0
576	20230605	093500	74609930	4425	4435	4435	4425	1159
577	20230605	093400	69479025	4440	4440	4440	4440	850
578	20230605	093300	65705025	4440	4440	4440	4440	4
579	20230605	093200	65687265	4440	4440	4440	4440	1
580	20230605	093100	65682825	4425	4430	4430	4425	170
581	20230605	093000	64930570	4430	4430	4430	4430	225
582	20230605	092900	63933820	4430	4435	4435	4430	1889
583	20230605	092800	55562430	4440	4440	4440	4440	1
584	20230605	092700	55557990	4435	4435	4435	4435	1117
585	20230605	092600	50604095	4440	4440	4440	4440	0
586	20230605	092500	50604095	4440	4440	4440	4440	111
587	20230605	092400	50111255	4440	4440	4440	4440	0
588	20230605	092300	50111255	4440	4440	4440	4440	0
589	20230605	092200	50111255	4440	4435	4440	4435	144
590	20230605	092100	49472015	4440	4440	4440	4440	111
591	20230605	092000	48979175	4440	4435	4440	4435	15
592	20230605	091900	48912645	4440	4435	4440	4430	772
593	20230605	091800	45489210	4440	4440	4440	4440	101
594	20230605	091700	45040770	4435	4435	4435	4435	1870
595	20230605	091600	36747320	4440	4440	4440	4440	111
596	20230605	091500	36254480	4440	4435	4440	4435	168
597	20230605	091400	35509395	4440	4440	4440	4440	0
598	20230605	091300	35509395	4440	4440	4440	4440	0
599	20230605	091200	35509395	4440	4440	4440	4440	0
600	20230605	091100	35509395	4440	4440	4440	4440	1
601	20230605	091000	35504955	4435	4440	4440	4435	469
602	20230605	090900	33423565	4445	4440	4445	4440	1049
603	20230605	090800	28763680	4440	4440	4440	4440	100
604	20230605	090700	28319680	4445	4445	4445	4445	1058
605	20230605	090600	23616870	4445	4445	4445	4445	81
606	20230605	090500	23256825	4450	4450	4450	4450	501
607	20230605	090400	21027375	4455	4465	4465	4455	1910
608	20230605	090300	12507155	4470	4470	4470	4470	90
609	20230605	090200	12104855	4475	4475	4485	4460	122
610	20230605	090100	11558975	4480	4485	4485	4480	29
611	20230605	090000	11429050	4460	4490	4490	4460	2556