KissMeData/099220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212500	738070375	2090	2090	2090	2090	11718
3	20230605	212400	738070375	2090	2090	2090	2090	0
4	20230605	212300	738070375	2090	2090	2090	2090	0
5	20230605	212200	738070375	2090	2090	2090	2090	0
6	20230605	212100	738070375	2090	2090	2090	2090	0
7	20230605	212000	738070375	2090	2090	2090	2090	0
8	20230605	211900	738070375	2090	2090	2090	2090	0
9	20230605	211800	738070375	2090	2090	2090	2090	0
10	20230605	211700	738070375	2090	2090	2090	2090	0
11	20230605	211600	738070375	2090	2090	2090	2090	0
12	20230605	211500	738070375	2090	2090	2090	2090	0
13	20230605	211400	738070375	2090	2090	2090	2090	0
14	20230605	211300	738070375	2090	2090	2090	2090	0
15	20230605	211200	738070375	2090	2090	2090	2090	0
16	20230605	211100	738070375	2090	2090	2090	2090	0
17	20230605	211000	738070375	2090	2090	2090	2090	0
18	20230605	210900	738070375	2090	2090	2090	2090	0
19	20230605	210800	738070375	2090	2090	2090	2090	0
20	20230605	210700	738070375	2090	2090	2090	2090	0
21	20230605	210600	738070375	2090	2090	2090	2090	0
22	20230605	210500	738070375	2090	2090	2090	2090	0
23	20230605	210400	738070375	2090	2090	2090	2090	0
24	20230605	210300	738070375	2090	2090	2090	2090	0
25	20230605	210200	738070375	2090	2090	2090	2090	0
26	20230605	210100	738070375	2090	2090	2090	2090	0
27	20230605	210000	738070375	2090	2090	2090	2090	0
28	20230605	205900	738070375	2090	2090	2090	2090	0
29	20230605	205800	738070375	2090	2090	2090	2090	0
30	20230605	205700	738070375	2090	2090	2090	2090	0
31	20230605	205600	738070375	2090	2090	2090	2090	0
32	20230605	205500	738070375	2090	2090	2090	2090	11718
33	20230605	205400	738070375	2090	2090	2090	2090	0
34	20230605	205300	738070375	2090	2090	2090	2090	0
35	20230605	205200	738070375	2090	2090	2090	2090	0
36	20230605	205100	738070375	2090	2090	2090	2090	0
37	20230605	205000	738070375	2090	2090	2090	2090	0
38	20230605	204900	738070375	2090	2090	2090	2090	0
39	20230605	204800	738070375	2090	2090	2090	2090	0
40	20230605	204700	738070375	2090	2090	2090	2090	0
41	20230605	204600	738070375	2090	2090	2090	2090	0
42	20230605	204500	738070375	2090	2090	2090	2090	0
43	20230605	204400	738070375	2090	2090	2090	2090	0
44	20230605	204300	738070375	2090	2090	2090	2090	0
45	20230605	204200	738070375	2090	2090	2090	2090	0
46	20230605	204100	738070375	2090	2090	2090	2090	0
47	20230605	204000	738070375	2090	2090	2090	2090	0
48	20230605	203900	738070375	2090	2090	2090	2090	0
49	20230605	203800	738070375	2090	2090	2090	2090	0
50	20230605	203700	738070375	2090	2090	2090	2090	0
51	20230605	203600	738070375	2090	2090	2090	2090	0
52	20230605	203500	738070375	2090	2090	2090	2090	0
53	20230605	203400	738070375	2090	2090	2090	2090	0
54	20230605	203300	738070375	2090	2090	2090	2090	0
55	20230605	203200	738070375	2090	2090	2090	2090	0
56	20230605	203100	738070375	2090	2090	2090	2090	0
57	20230605	203000	738070375	2090	2090	2090	2090	0
58	20230605	202900	738070375	2090	2090	2090	2090	0
59	20230605	202800	738070375	2090	2090	2090	2090	0
60	20230605	202700	738070375	2090	2090	2090	2090	0
61	20230605	202600	738070375	2090	2090	2090	2090	0
62	20230605	202500	738070375	2090	2090	2090	2090	11718
63	20230605	202400	738070375	2090	2090	2090	2090	0
64	20230605	202300	738070375	2090	2090	2090	2090	0
65	20230605	202200	738070375	2090	2090	2090	2090	0
66	20230605	202100	738070375	2090	2090	2090	2090	0
67	20230605	202000	738070375	2090	2090	2090	2090	0
68	20230605	201900	738070375	2090	2090	2090	2090	0
69	20230605	201800	738070375	2090	2090	2090	2090	0
70	20230605	201700	738070375	2090	2090	2090	2090	0
71	20230605	201600	738070375	2090	2090	2090	2090	0
72	20230605	201500	738070375	2090	2090	2090	2090	0
73	20230605	201400	738070375	2090	2090	2090	2090	0
74	20230605	201300	738070375	2090	2090	2090	2090	0
75	20230605	201200	738070375	2090	2090	2090	2090	0
76	20230605	201100	738070375	2090	2090	2090	2090	0
77	20230605	201000	738070375	2090	2090	2090	2090	0
78	20230605	200900	738070375	2090	2090	2090	2090	0
79	20230605	200800	738070375	2090	2090	2090	2090	0
80	20230605	200700	738070375	2090	2090	2090	2090	0
81	20230605	200600	738070375	2090	2090	2090	2090	0
82	20230605	200500	738070375	2090	2090	2090	2090	0
83	20230605	200400	738070375	2090	2090	2090	2090	0
84	20230605	200300	738070375	2090	2090	2090	2090	0
85	20230605	200200	738070375	2090	2090	2090	2090	0
86	20230605	200100	738070375	2090	2090	2090	2090	0
87	20230605	200000	738070375	2090	2090	2090	2090	0
88	20230605	195900	738070375	2090	2090	2090	2090	0
89	20230605	195800	738070375	2090	2090	2090	2090	0
90	20230605	195700	738070375	2090	2090	2090	2090	0
91	20230605	195600	738070375	2090	2090	2090	2090	0
92	20230605	195500	738070375	2090	2090	2090	2090	11718
93	20230605	195400	738070375	2090	2090	2090	2090	0
94	20230605	195300	738070375	2090	2090	2090	2090	0
95	20230605	195200	738070375	2090	2090	2090	2090	0
96	20230605	195100	738070375	2090	2090	2090	2090	0
97	20230605	195000	738070375	2090	2090	2090	2090	0
98	20230605	194900	738070375	2090	2090	2090	2090	0
99	20230605	194800	738070375	2090	2090	2090	2090	0
100	20230605	194700	738070375	2090	2090	2090	2090	0
101	20230605	194600	738070375	2090	2090	2090	2090	0
102	20230605	194500	738070375	2090	2090	2090	2090	0
103	20230605	194400	738070375	2090	2090	2090	2090	0
104	20230605	194300	738070375	2090	2090	2090	2090	0
105	20230605	194200	738070375	2090	2090	2090	2090	0
106	20230605	194100	738070375	2090	2090	2090	2090	0
107	20230605	194000	738070375	2090	2090	2090	2090	0
108	20230605	193900	738070375	2090	2090	2090	2090	0
109	20230605	193800	738070375	2090	2090	2090	2090	0
110	20230605	193700	738070375	2090	2090	2090	2090	0
111	20230605	193600	738070375	2090	2090	2090	2090	0
112	20230605	193500	738070375	2090	2090	2090	2090	0
113	20230605	193400	738070375	2090	2090	2090	2090	0
114	20230605	193300	738070375	2090	2090	2090	2090	0
115	20230605	193200	738070375	2090	2090	2090	2090	0
116	20230605	193100	738070375	2090	2090	2090	2090	0
117	20230605	193000	738070375	2090	2090	2090	2090	0
118	20230605	192900	738070375	2090	2090	2090	2090	0
119	20230605	192800	738070375	2090	2090	2090	2090	0
120	20230605	192700	738070375	2090	2090	2090	2090	0
121	20230605	192600	738070375	2090	2090	2090	2090	0
122	20230605	192500	738070375	2090	2090	2090	2090	11718
123	20230605	192400	738070375	2090	2090	2090	2090	0
124	20230605	192300	738070375	2090	2090	2090	2090	0
125	20230605	192200	738070375	2090	2090	2090	2090	0
126	20230605	192100	738070375	2090	2090	2090	2090	0
127	20230605	192000	738070375	2090	2090	2090	2090	0
128	20230605	191900	738070375	2090	2090	2090	2090	0
129	20230605	191800	738070375	2090	2090	2090	2090	0
130	20230605	191700	738070375	2090	2090	2090	2090	0
131	20230605	191600	738070375	2090	2090	2090	2090	0
132	20230605	191500	738070375	2090	2090	2090	2090	0
133	20230605	191400	738070375	2090	2090	2090	2090	0
134	20230605	191300	738070375	2090	2090	2090	2090	0
135	20230605	191200	738070375	2090	2090	2090	2090	0
136	20230605	191100	738070375	2090	2090	2090	2090	0
137	20230605	191000	738070375	2090	2090	2090	2090	0
138	20230605	190900	738070375	2090	2090	2090	2090	0
139	20230605	190800	738070375	2090	2090	2090	2090	0
140	20230605	190700	738070375	2090	2090	2090	2090	0
141	20230605	190600	738070375	2090	2090	2090	2090	0
142	20230605	190500	738070375	2090	2090	2090	2090	0
143	20230605	190400	738070375	2090	2090	2090	2090	0
144	20230605	190300	738070375	2090	2090	2090	2090	0
145	20230605	190200	738070375	2090	2090	2090	2090	0
146	20230605	190100	738070375	2090	2090	2090	2090	0
147	20230605	190000	738070375	2090	2090	2090	2090	0
148	20230605	185900	738070375	2090	2090	2090	2090	0
149	20230605	185800	738070375	2090	2090	2090	2090	0
150	20230605	185700	738070375	2090	2090	2090	2090	0
151	20230605	185600	738070375	2090	2090	2090	2090	0
152	20230605	185500	738070375	2090	2090	2090	2090	11718
153	20230605	185400	738070375	2090	2090	2090	2090	0
154	20230605	185300	738070375	2090	2090	2090	2090	0
155	20230605	185200	738070375	2090	2090	2090	2090	0
156	20230605	185100	738070375	2090	2090	2090	2090	0
157	20230605	185000	738070375	2090	2090	2090	2090	0
158	20230605	184900	738070375	2090	2090	2090	2090	0
159	20230605	184800	738070375	2090	2090	2090	2090	0
160	20230605	184700	738070375	2090	2090	2090	2090	0
161	20230605	184600	738070375	2090	2090	2090	2090	0
162	20230605	184500	738070375	2090	2090	2090	2090	0
163	20230605	184400	738070375	2090	2090	2090	2090	0
164	20230605	184300	738070375	2090	2090	2090	2090	0
165	20230605	184200	738070375	2090	2090	2090	2090	0
166	20230605	184100	738070375	2090	2090	2090	2090	0
167	20230605	184000	738070375	2090	2090	2090	2090	0
168	20230605	183900	738070375	2090	2090	2090	2090	0
169	20230605	183800	738070375	2090	2090	2090	2090	0
170	20230605	183700	738070375	2090	2090	2090	2090	0
171	20230605	183600	738070375	2090	2090	2090	2090	0
172	20230605	183500	738070375	2090	2090	2090	2090	0
173	20230605	183400	738070375	2090	2090	2090	2090	0
174	20230605	183300	738070375	2090	2090	2090	2090	0
175	20230605	183200	738070375	2090	2090	2090	2090	0
176	20230605	183100	738070375	2090	2090	2090	2090	0
177	20230605	183000	738070375	2090	2090	2090	2090	0
178	20230605	182900	738070375	2090	2090	2090	2090	0
179	20230605	182800	738070375	2090	2090	2090	2090	0
180	20230605	182700	738070375	2090	2090	2090	2090	0
181	20230605	182600	738070375	2090	2090	2090	2090	0
182	20230605	182500	738070375	2090	2090	2090	2090	11718
183	20230605	182400	738070375	2090	2090	2090	2090	0
184	20230605	182300	738070375	2090	2090	2090	2090	0
185	20230605	182200	738070375	2090	2090	2090	2090	0
186	20230605	182100	738070375	2090	2090	2090	2090	0
187	20230605	182000	738070375	2090	2090	2090	2090	0
188	20230605	181900	738070375	2090	2090	2090	2090	0
189	20230605	181800	738070375	2090	2090	2090	2090	0
190	20230605	181700	738070375	2090	2090	2090	2090	0
191	20230605	181600	738070375	2090	2090	2090	2090	0
192	20230605	181500	738070375	2090	2090	2090	2090	0
193	20230605	181400	738070375	2090	2090	2090	2090	0
194	20230605	181300	738070375	2090	2090	2090	2090	0
195	20230605	181200	738070375	2090	2090	2090	2090	0
196	20230605	181100	738070375	2090	2090	2090	2090	0
197	20230605	181000	738070375	2090	2090	2090	2090	0
198	20230605	180900	738070375	2090	2090	2090	2090	0
199	20230605	180800	738070375	2090	2090	2090	2090	0
200	20230605	180700	738070375	2090	2090	2090	2090	0
201	20230605	180600	738070375	2090	2090	2090	2090	0
202	20230605	180500	738070375	2090	2090	2090	2090	0
203	20230605	180400	738070375	2090	2090	2090	2090	0
204	20230605	180300	738070375	2090	2090	2090	2090	0
205	20230605	180200	738070375	2090	2090	2090	2090	0
206	20230605	180100	738070375	2090	2090	2090	2090	0
207	20230605	180000	738070375	2090	2090	2090	2090	0
208	20230605	175900	738070375	2090	2090	2090	2090	0
209	20230605	175800	738070375	2090	2090	2090	2090	0
210	20230605	175700	738070375	2090	2090	2090	2090	0
211	20230605	175600	738070375	2090	2090	2090	2090	0
212	20230605	175500	738070375	2090	2090	2090	2090	11718
213	20230605	175400	738070375	2090	2090	2090	2090	0
214	20230605	175300	738070375	2090	2090	2090	2090	0
215	20230605	175200	738070375	2090	2090	2090	2090	0
216	20230605	175100	738070375	2090	2090	2090	2090	0
217	20230605	175000	738070375	2090	2090	2090	2090	0
218	20230605	174900	738070375	2090	2090	2090	2090	0
219	20230605	174800	738070375	2090	2090	2090	2090	0
220	20230605	174700	738070375	2090	2090	2090	2090	0
221	20230605	174600	738070375	2090	2090	2090	2090	0
222	20230605	174500	738070375	2090	2090	2090	2090	0
223	20230605	174400	738070375	2090	2090	2090	2090	0
224	20230605	174300	738070375	2090	2090	2090	2090	0
225	20230605	174200	738070375	2090	2090	2090	2090	0
226	20230605	174100	738070375	2090	2090	2090	2090	0
227	20230605	174000	738070375	2090	2090	2090	2090	0
228	20230605	173900	738070375	2090	2090	2090	2090	0
229	20230605	173800	738070375	2090	2090	2090	2090	0
230	20230605	173700	738070375	2090	2090	2090	2090	0
231	20230605	173600	738070375	2090	2090	2090	2090	0
232	20230605	173500	738070375	2090	2090	2090	2090	0
233	20230605	173400	738070375	2090	2090	2090	2090	0
234	20230605	173300	738070375	2090	2090	2090	2090	0
235	20230605	173200	738070375	2090	2090	2090	2090	0
236	20230605	173100	738070375	2090	2090	2090	2090	0
237	20230605	173000	738070375	2090	2090	2090	2090	0
238	20230605	172900	738070375	2090	2090	2090	2090	0
239	20230605	172800	738070375	2090	2090	2090	2090	0
240	20230605	172700	738070375	2090	2090	2090	2090	0
241	20230605	172600	738070375	2090	2090	2090	2090	0
242	20230605	172500	738070375	2090	2090	2090	2090	11718
243	20230605	172400	738070375	2090	2090	2090	2090	0
244	20230605	172300	738070375	2090	2090	2090	2090	0
245	20230605	172200	738070375	2090	2090	2090	2090	0
246	20230605	172100	738070375	2090	2090	2090	2090	0
247	20230605	172000	738070375	2090	2090	2090	2090	0
248	20230605	171900	738070375	2090	2090	2090	2090	0
249	20230605	171800	738070375	2090	2090	2090	2090	0
250	20230605	171700	738070375	2090	2090	2090	2090	0
251	20230605	171600	738070375	2090	2090	2090	2090	0
252	20230605	171500	738070375	2090	2090	2090	2090	0
253	20230605	171400	738070375	2090	2090	2090	2090	0
254	20230605	171300	738070375	2090	2090	2090	2090	0
255	20230605	171200	738070375	2090	2090	2090	2090	0
256	20230605	171100	738070375	2090	2090	2090	2090	0
257	20230605	171000	738070375	2090	2090	2090	2090	0
258	20230605	170900	738070375	2090	2090	2090	2090	0
259	20230605	170800	738070375	2090	2090	2090	2090	0
260	20230605	170700	738070375	2090	2090	2090	2090	0
261	20230605	170600	738070375	2090	2090	2090	2090	0
262	20230605	170500	738070375	2090	2090	2090	2090	0
263	20230605	170400	738070375	2090	2090	2090	2090	0
264	20230605	170300	738070375	2090	2090	2090	2090	0
265	20230605	170200	738070375	2090	2090	2090	2090	0
266	20230605	170100	738070375	2090	2090	2090	2090	0
267	20230605	170000	738070375	2090	2090	2090	2090	0
268	20230605	165900	738070375	2090	2090	2090	2090	0
269	20230605	165800	738070375	2090	2090	2090	2090	0
270	20230605	165700	738070375	2090	2090	2090	2090	0
271	20230605	165600	738070375	2090	2090	2090	2090	0
272	20230605	165500	738070375	2090	2090	2090	2090	11718
273	20230605	165400	738070375	2090	2090	2090	2090	0
274	20230605	165300	738070375	2090	2090	2090	2090	0
275	20230605	165200	738070375	2090	2090	2090	2090	0
276	20230605	165100	738070375	2090	2090	2090	2090	0
277	20230605	165000	738070375	2090	2090	2090	2090	0
278	20230605	164900	738070375	2090	2090	2090	2090	0
279	20230605	164800	738070375	2090	2090	2090	2090	0
280	20230605	164700	738070375	2090	2090	2090	2090	0
281	20230605	164600	738070375	2090	2090	2090	2090	0
282	20230605	164500	738070375	2090	2090	2090	2090	0
283	20230605	164400	738070375	2090	2090	2090	2090	0
284	20230605	164300	738070375	2090	2090	2090	2090	0
285	20230605	164200	738070375	2090	2090	2090	2090	0
286	20230605	164100	738070375	2090	2090	2090	2090	0
287	20230605	164000	738070375	2090	2090	2090	2090	0
288	20230605	163900	738070375	2090	2090	2090	2090	0
289	20230605	163800	738070375	2090	2090	2090	2090	0
290	20230605	163700	738070375	2090	2090	2090	2090	0
291	20230605	163600	738070375	2090	2090	2090	2090	0
292	20230605	163500	738070375	2090	2090	2090	2090	0
293	20230605	163400	738070375	2090	2090	2090	2090	0
294	20230605	163300	738070375	2090	2090	2090	2090	0
295	20230605	163200	738070375	2090	2090	2090	2090	0
296	20230605	163100	738070375	2090	2090	2090	2090	0
297	20230605	163000	738070375	2090	2090	2090	2090	0
298	20230605	162900	738070375	2090	2090	2090	2090	0
299	20230605	162800	738070375	2090	2090	2090	2090	0
300	20230605	162700	738070375	2090	2090	2090	2090	0
301	20230605	162600	738070375	2090	2090	2090	2090	0
302	20230605	162500	738070375	2090	2090	2090	2090	11718
303	20230605	162400	738070375	2090	2090	2090	2090	0
304	20230605	162300	738070375	2090	2090	2090	2090	0
305	20230605	162200	738070375	2090	2090	2090	2090	0
306	20230605	162100	738070375	2090	2090	2090	2090	0
307	20230605	162000	738070375	2090	2090	2090	2090	0
308	20230605	161900	738070375	2090	2090	2090	2090	0
309	20230605	161800	738070375	2090	2090	2090	2090	0
310	20230605	161700	738070375	2090	2090	2090	2090	0
311	20230605	161600	738070375	2090	2090	2090	2090	0
312	20230605	161500	738070375	2090	2090	2090	2090	0
313	20230605	161400	738070375	2090	2090	2090	2090	0
314	20230605	161300	738070375	2090	2090	2090	2090	0
315	20230605	161200	738070375	2090	2090	2090	2090	0
316	20230605	161100	738070375	2090	2090	2090	2090	0
317	20230605	161000	738070375	2090	2090	2090	2090	0
318	20230605	160900	738070375	2090	2090	2090	2090	0
319	20230605	160800	738070375	2090	2090	2090	2090	0
320	20230605	160700	738070375	2090	2090	2090	2090	0
321	20230605	160600	738070375	2090	2090	2090	2090	0
322	20230605	160500	738070375	2090	2090	2090	2090	0
323	20230605	160400	738070375	2090	2090	2090	2090	0
324	20230605	160300	738070375	2090	2090	2090	2090	0
325	20230605	160200	738070375	2090	2090	2090	2090	0
326	20230605	160100	738070375	2090	2090	2090	2090	0
327	20230605	160000	738070375	2090	2090	2090	2090	0
328	20230605	155900	738070375	2090	2090	2090	2090	0
329	20230605	155800	738070375	2090	2090	2090	2090	0
330	20230605	155700	738070375	2090	2090	2090	2090	0
331	20230605	155600	738070375	2090	2090	2090	2090	0
332	20230605	155500	738070375	2090	2090	2090	2090	11718
333	20230605	155400	738070375	2090	2090	2090	2090	0
334	20230605	155300	738070375	2090	2090	2090	2090	0
335	20230605	155200	738070375	2090	2090	2090	2090	0
336	20230605	155100	738070375	2090	2090	2090	2090	0
337	20230605	155000	738070375	2090	2090	2090	2090	0
338	20230605	154900	738070375	2090	2090	2090	2090	0
339	20230605	154800	738070375	2090	2090	2090	2090	0
340	20230605	154700	738070375	2090	2090	2090	2090	0
341	20230605	154600	738070375	2090	2090	2090	2090	0
342	20230605	154500	738070375	2090	2090	2090	2090	0
343	20230605	154400	738070375	2090	2090	2090	2090	0
344	20230605	154300	738070375	2090	2090	2090	2090	0
345	20230605	154200	738070375	2090	2090	2090	2090	0
346	20230605	154100	738070375	2090	2090	2090	2090	0
347	20230605	154000	738070375	2090	2090	2090	2090	0
348	20230605	153900	738070375	2090	2090	2090	2090	0
349	20230605	153800	738070375	2090	2090	2090	2090	0
350	20230605	153700	738070375	2090	2090	2090	2090	0
351	20230605	153600	738070375	2090	2090	2090	2090	0
352	20230605	153500	738070375	2090	2090	2090	2090	0
353	20230605	153400	738070375	2090	2090	2090	2090	0
354	20230605	153300	738070375	2090	2090	2090	2090	0
355	20230605	153200	738070375	2090	2090	2090	2090	0
356	20230605	153100	738070375	2090	2090	2090	2090	0
357	20230605	153000	738070375	2090	2090	2090	2090	11718
358	20230605	152900	713579755	2090	2090	2090	2090	0
359	20230605	152800	713579755	2090	2090	2090	2090	0
360	20230605	152700	713579755	2090	2090	2090	2090	0
361	20230605	152600	713579755	2090	2090	2090	2090	0
362	20230605	152500	713579755	2090	2090	2090	2090	0
363	20230605	152400	713579755	2090	2090	2090	2090	0
364	20230605	152300	713579755	2090	2090	2090	2090	0
365	20230605	152200	713579755	2090	2090	2090	2090	0
366	20230605	152100	713579755	2090	2090	2090	2090	0
367	20230605	152000	713579755	2090	2090	2090	2090	0
368	20230605	151900	713579755	2090	2085	2090	2085	4342
369	20230605	151800	704526670	2085	2085	2085	2085	834
370	20230605	151700	702787780	2085	2085	2085	2085	933
371	20230605	151600	700842475	2080	2080	2080	2080	0
372	20230605	151500	700842475	2080	2080	2080	2080	5110
373	20230605	151400	690213675	2085	2085	2085	2080	314
374	20230605	151300	689559010	2085	2080	2085	2080	1061
375	20230605	151200	687351825	2080	2085	2085	2080	9254
376	20230605	151100	668102235	2085	2085	2085	2085	0
377	20230605	151000	668102235	2085	2080	2085	2080	22
378	20230605	150900	668056390	2085	2085	2090	2085	114
379	20230605	150800	667818685	2085	2085	2085	2085	58
380	20230605	150700	667697755	2085	2085	2085	2085	652
381	20230605	150600	666338335	2085	2090	2090	2085	526
382	20230605	150500	665241475	2090	2090	2090	2090	47
383	20230605	150400	665143245	2085	2080	2085	2080	5116
384	20230605	150300	654480110	2085	2085	2085	2085	0
385	20230605	150200	654480110	2085	2085	2085	2085	1022
386	20230605	150100	652349240	2085	2085	2085	2085	0
387	20230605	150000	652349240	2085	2085	2090	2085	45
388	20230605	145900	652255340	2085	2085	2085	2085	902
389	20230605	145800	650374670	2085	2085	2085	2085	1000
390	20230605	145700	648289670	2085	2090	2090	2085	136
391	20230605	145600	648006100	2085	2085	2085	2085	0
392	20230605	145500	648006100	2085	2090	2090	2085	901
393	20230605	145400	646127505	2085	2085	2085	2085	80
394	20230605	145300	645960705	2085	2085	2085	2085	0
395	20230605	145200	645960705	2085	2085	2085	2085	0
396	20230605	145100	645960705	2085	2085	2085	2085	0
397	20230605	145000	645960705	2085	2085	2085	2085	0
398	20230605	144900	645960705	2085	2085	2085	2085	0
399	20230605	144800	645960705	2085	2085	2085	2085	0
400	20230605	144700	645960705	2085	2085	2085	2085	0
401	20230605	144600	645960705	2085	2085	2085	2085	1
402	20230605	144500	645958620	2090	2085	2090	2085	472
403	20230605	144400	644974495	2085	2085	2085	2080	75
404	20230605	144300	644818350	2080	2085	2085	2080	239
405	20230605	144200	644320535	2085	2085	2085	2085	5
406	20230605	144100	644310110	2085	2085	2085	2085	544
407	20230605	144000	643175870	2085	2080	2085	2080	2937
408	20230605	143900	637065785	2080	2085	2085	2080	120
409	20230605	143800	636816085	2085	2085	2085	2085	0
410	20230605	143700	636816085	2085	2085	2085	2085	0
411	20230605	143600	636816085	2085	2085	2085	2085	195
412	20230605	143500	636409510	2085	2085	2085	2085	2000
413	20230605	143400	632239510	2085	2085	2085	2085	100
414	20230605	143300	632031010	2085	2085	2085	2085	50
415	20230605	143200	631926760	2090	2090	2090	2090	17
416	20230605	143100	631891230	2090	2085	2090	2085	219
417	20230605	143000	631433675	2085	2085	2085	2085	0
418	20230605	142900	631433675	2085	2085	2085	2085	0
419	20230605	142800	631433675	2085	2085	2085	2085	1004
420	20230605	142700	629340335	2085	2085	2085	2085	3
421	20230605	142600	629334080	2085	2085	2085	2085	1000
422	20230605	142500	627249080	2085	2085	2085	2085	9
423	20230605	142400	627230315	2085	2085	2085	2085	110
424	20230605	142300	627000965	2085	2085	2085	2085	50
425	20230605	142200	626896715	2085	2085	2085	2085	1
426	20230605	142100	626894630	2085	2085	2085	2085	0
427	20230605	142000	626894630	2085	2085	2085	2085	1
428	20230605	141900	626892545	2085	2085	2085	2085	200
429	20230605	141800	626475545	2085	2085	2085	2085	0
430	20230605	141700	626475545	2085	2085	2085	2085	0
431	20230605	141600	626475545	2085	2085	2085	2085	0
432	20230605	141500	626475545	2085	2085	2085	2085	0
433	20230605	141400	626475545	2085	2085	2085	2085	1554
434	20230605	141300	623235455	2085	2085	2085	2085	1000
435	20230605	141200	621150455	2085	2085	2085	2085	0
436	20230605	141100	621150455	2085	2085	2085	2085	3508
437	20230605	141000	613836275	2090	2090	2090	2090	0
438	20230605	140900	613836275	2090	2090	2090	2090	47
439	20230605	140800	613738045	2085	2085	2085	2085	0
440	20230605	140700	613738045	2085	2085	2085	2085	0
441	20230605	140600	613738045	2085	2085	2085	2085	200
442	20230605	140500	613321045	2085	2085	2085	2085	0
443	20230605	140400	613321045	2085	2085	2085	2085	0
444	20230605	140300	613321045	2085	2090	2090	2085	2
445	20230605	140200	613316870	2090	2090	2090	2090	2595
446	20230605	140100	607893320	2090	2090	2090	2090	5132
447	20230605	140000	597167440	2095	2095	2095	2095	0
448	20230605	135900	597167440	2095	2095	2095	2095	1
449	20230605	135800	597165345	2090	2090	2090	2090	72
450	20230605	135700	597014865	2090	2090	2090	2090	1650
451	20230605	135600	593566365	2090	2090	2090	2090	0
452	20230605	135500	593566365	2090	2090	2090	2090	100
453	20230605	135400	593357365	2095	2095	2095	2095	1
454	20230605	135300	593355270	2090	2090	2090	2090	4
455	20230605	135200	593346910	2090	2090	2090	2090	0
456	20230605	135100	593346910	2090	2090	2090	2090	301
457	20230605	135000	592717820	2090	2090	2090	2090	0
458	20230605	134900	592717820	2090	2090	2090	2090	400
459	20230605	134800	591881820	2095	2095	2095	2095	0
460	20230605	134700	591881820	2095	2095	2095	2095	26
461	20230605	134600	591827350	2095	2095	2095	2095	1
462	20230605	134500	591825255	2090	2090	2090	2090	0
463	20230605	134400	591825255	2090	2090	2090	2090	97
464	20230605	134300	591622525	2090	2095	2095	2090	8524
465	20230605	134200	573807325	2095	2090	2095	2090	1079
466	20230605	134100	571547420	2090	2090	2090	2090	161
467	20230605	134000	571210930	2095	2095	2095	2095	0
468	20230605	133900	571210930	2095	2095	2095	2095	31
469	20230605	133800	571145985	2095	2095	2095	2090	668
470	20230605	133700	569749345	2095	2095	2095	2095	891
471	20230605	133600	567882700	2095	2095	2095	2090	644
472	20230605	133500	566533530	2095	2095	2095	2095	0
473	20230605	133400	566533530	2095	2095	2095	2095	1000
474	20230605	133300	564438530	2100	2100	2100	2100	152
475	20230605	133200	564119330	2095	2095	2095	2095	1500
476	20230605	133100	560976830	2095	2095	2095	2095	1
477	20230605	133000	560974735	2095	2095	2095	2095	200
478	20230605	132900	560555735	2100	2100	2100	2100	0
479	20230605	132800	560555735	2100	2095	2100	2095	400
480	20230605	132700	559716735	2100	2100	2100	2100	0
481	20230605	132600	559716735	2100	2100	2100	2100	312
482	20230605	132500	559061535	2095	2095	2095	2095	4
483	20230605	132400	559053155	2100	2100	2100	2100	0
484	20230605	132300	559053155	2100	2095	2100	2095	3
485	20230605	132200	559046865	2100	2090	2100	2090	6
486	20230605	132100	559034295	2100	2095	2100	2095	2467
487	20230605	132000	553865920	2100	2100	2100	2100	0
488	20230605	131900	553865920	2100	2100	2100	2100	23
489	20230605	131800	553817620	2100	2095	2100	2095	501
490	20230605	131700	552768020	2100	2100	2100	2100	33
491	20230605	131600	552698720	2100	2100	2100	2095	662
492	20230605	131500	551311820	2095	2100	2100	2095	152
493	20230605	131400	550993375	2100	2100	2100	2100	215
494	20230605	131300	550541875	2095	2100	2100	2095	1180
495	20230605	131200	548064375	2095	2095	2100	2095	1650
496	20230605	131100	544607145	2095	2090	2095	2090	11079
497	20230605	131000	521396945	2090	2095	2095	2090	1055
498	20230605	130900	519191985	2095	2090	2095	2090	591
499	20230605	130800	517956790	2095	2095	2095	2095	1
500	20230605	130700	517954695	2090	2090	2090	2090	177
501	20230605	130600	517584765	2095	2095	2095	2095	0
502	20230605	130500	517584765	2095	2090	2095	2085	584
503	20230605	130400	516364435	2095	2095	2095	2090	299
504	20230605	130300	515739515	2090	2090	2090	2090	10482
505	20230605	130200	493832135	2090	2090	2090	2090	320
506	20230605	130100	493163335	2090	2090	2090	2090	0
507	20230605	130000	493163335	2090	2090	2090	2090	1
508	20230605	125900	493161245	2085	2085	2085	2085	18
509	20230605	125800	493123715	2090	2090	2090	2090	0
510	20230605	125700	493123715	2090	2090	2090	2090	0
511	20230605	125600	493123715	2090	2090	2090	2090	0
512	20230605	125500	493123715	2090	2090	2090	2090	23
513	20230605	125400	493075645	2090	2090	2090	2090	1
514	20230605	125300	493073555	2085	2085	2085	2085	1960
515	20230605	125200	488986955	2085	2085	2090	2085	282
516	20230605	125100	488398555	2085	2085	2085	2085	1588
517	20230605	125000	485087575	2085	2085	2090	2085	1415
518	20230605	124900	482137295	2090	2090	2090	2090	5
519	20230605	124800	482126845	2090	2090	2090	2090	0
520	20230605	124700	482126845	2090	2090	2090	2090	0
521	20230605	124600	482126845	2090	2090	2090	2090	0
522	20230605	124500	482126845	2090	2090	2090	2090	0
523	20230605	124400	482126845	2090	2090	2090	2090	58
524	20230605	124300	482005625	2090	2090	2090	2090	100
525	20230605	124200	481796625	2090	2090	2090	2090	164
526	20230605	124100	481453865	2090	2090	2090	2090	1
527	20230605	124000	481451775	2090	2090	2090	2090	53
528	20230605	123900	481341005	2090	2090	2090	2090	0
529	20230605	123800	481341005	2090	2090	2090	2090	0
530	20230605	123700	481341005	2090	2085	2090	2085	31
531	20230605	123600	481276365	2090	2085	2090	2085	6
532	20230605	123500	481263850	2090	2090	2090	2090	50
533	20230605	123400	481159350	2090	2090	2090	2090	542
534	20230605	123300	480026570	2090	2090	2090	2090	2
535	20230605	123200	480022390	2085	2090	2090	2085	118
536	20230605	123100	479775850	2090	2090	2090	2085	3
537	20230605	123000	479769585	2085	2090	2090	2085	381
538	20230605	122900	478974920	2090	2090	2090	2090	0
539	20230605	122800	478974920	2090	2085	2090	2085	101
540	20230605	122700	478764330	2085	2085	2085	2085	10
541	20230605	122600	478743480	2090	2090	2090	2090	500
542	20230605	122500	477698480	2090	2090	2090	2090	0
543	20230605	122400	477698480	2090	2090	2090	2090	0
544	20230605	122300	477698480	2090	2090	2090	2090	0
545	20230605	122200	477698480	2090	2090	2090	2090	1
546	20230605	122100	477696390	2085	2090	2090	2085	1517
547	20230605	122000	474533360	2090	2090	2090	2090	51
548	20230605	121900	474426770	2090	2090	2090	2085	2394
549	20230605	121800	469435270	2085	2090	2090	2085	39
550	20230605	121700	469353860	2090	2085	2090	2085	180
551	20230605	121600	468978465	2090	2090	2090	2090	1
552	20230605	121500	468976375	2085	2085	2085	2085	2115
553	20230605	121400	464566600	2085	2085	2090	2085	472
554	20230605	121300	463582465	2090	2090	2090	2090	1218
555	20230605	121200	461036845	2090	2090	2090	2090	0
556	20230605	121100	461036845	2090	2090	2090	2090	1
557	20230605	121000	461034755	2085	2090	2090	2085	52
558	20230605	120900	460926080	2090	2090	2090	2090	0
559	20230605	120800	460926080	2090	2090	2090	2090	0
560	20230605	120700	460926080	2090	2090	2090	2090	0
561	20230605	120600	460926080	2090	2090	2090	2090	0
562	20230605	120500	460926080	2090	2090	2090	2090	10
563	20230605	120400	460905180	2090	2090	2090	2090	250
564	20230605	120300	460382680	2090	2090	2090	2090	1215
565	20230605	120200	457843330	2090	2090	2090	2090	3
566	20230605	120100	457837060	2090	2090	2090	2090	0
567	20230605	120000	457837060	2090	2090	2090	2090	37
568	20230605	115900	457759730	2090	2090	2090	2090	0
569	20230605	115800	457759730	2090	2090	2090	2090	4
570	20230605	115700	457751370	2090	2090	2090	2090	6
571	20230605	115600	457738830	2085	2085	2085	2085	1582
572	20230605	115500	454440360	2090	2090	2090	2090	1
573	20230605	115400	454438270	2085	2085	2085	2085	0
574	20230605	115300	454438270	2085	2090	2090	2085	2000
575	20230605	115200	450263270	2085	2085	2085	2085	0
576	20230605	115100	450263270	2085	2085	2085	2085	206
577	20230605	115000	449833760	2090	2090	2090	2090	1537
578	20230605	114900	446621430	2090	2090	2090	2090	0
579	20230605	114800	446621430	2090	2085	2090	2085	116
580	20230605	114700	446379565	2085	2085	2085	2085	0
581	20230605	114600	446379565	2085	2085	2085	2085	100
582	20230605	114500	446171065	2085	2085	2085	2085	30
583	20230605	114400	446108515	2085	2085	2085	2085	1130
584	20230605	114300	443752465	2090	2090	2090	2090	0
585	20230605	114200	443752465	2090	2090	2090	2090	0
586	20230605	114100	443752465	2090	2090	2090	2090	0
587	20230605	114000	443752465	2090	2090	2090	2090	39
588	20230605	113900	443670955	2085	2085	2085	2085	0
589	20230605	113800	443670955	2085	2085	2085	2085	0
590	20230605	113700	443670955	2085	2085	2085	2085	0
591	20230605	113600	443670955	2085	2085	2085	2085	2
592	20230605	113500	443666785	2090	2090	2090	2090	0
593	20230605	113400	443666785	2090	2090	2090	2090	0
594	20230605	113300	443666785	2090	2090	2090	2090	0
595	20230605	113200	443666785	2090	2090	2090	2090	65
596	20230605	113100	443530935	2085	2085	2085	2085	1685
597	20230605	113000	440017710	2085	2085	2090	2085	1147
598	20230605	112900	437626015	2080	2080	2080	2080	84
599	20230605	112800	437451295	2085	2085	2085	2085	0
600	20230605	112700	437451295	2085	2090	2090	2085	149
601	20230605	112600	437140625	2085	2085	2085	2085	1000
602	20230605	112500	435055625	2085	2090	2090	2085	505
603	20230605	112400	434002675	2085	2090	2090	2085	50
604	20230605	112300	433898375	2090	2090	2090	2090	1
605	20230605	112200	433896285	2090	2090	2090	2090	316
606	20230605	112100	433235845	2090	2085	2090	2085	9179
607	20230605	112000	414095440	2080	2075	2080	2075	661
608	20230605	111900	412722060	2080	2075	2080	2075	2562
609	20230605	111800	407393175	2080	2080	2080	2080	836
610	20230605	111700	405654295	2085	2080	2085	2080	4001
611	20230605	111600	397332210	2080	2085	2085	2080	1442
612	20230605	111500	394332845	2080	2080	2085	2080	7507
613	20230605	111400	378717615	2075	2075	2075	2075	9952
614	20230605	111300	358067215	2075	2075	2075	2075	0
615	20230605	111200	358067215	2075	2075	2075	2075	2537
616	20230605	111100	352802940	2075	2075	2075	2075	0
617	20230605	111000	352802940	2075	2075	2075	2075	0
618	20230605	110900	352802940	2075	2080	2080	2075	151
619	20230605	110800	352489610	2075	2075	2075	2075	1136
620	20230605	110700	350132410	2075	2075	2075	2075	71
621	20230605	110600	349985085	2080	2080	2080	2080	500
622	20230605	110500	348945085	2080	2075	2080	2075	613
623	20230605	110400	347673105	2080	2080	2080	2080	0
624	20230605	110300	347673105	2080	2080	2080	2080	0
625	20230605	110200	347673105	2080	2080	2080	2080	1
626	20230605	110100	347671025	2075	2080	2080	2075	107
627	20230605	110000	347448965	2080	2080	2080	2080	6
628	20230605	105900	347436485	2080	2075	2080	2075	18
629	20230605	105800	347399095	2080	2080	2080	2080	0
630	20230605	105700	347399095	2080	2075	2080	2075	327
631	20230605	105600	346720560	2080	2080	2080	2080	100
632	20230605	105500	346512560	2080	2080	2080	2080	50
633	20230605	105400	346408560	2080	2075	2080	2075	2001
634	20230605	105300	342256480	2080	2080	2080	2080	0
635	20230605	105200	342256480	2080	2080	2080	2080	50
636	20230605	105100	342152480	2080	2080	2080	2080	10
637	20230605	105000	342131680	2080	2080	2080	2080	1079
638	20230605	104900	339887360	2080	2080	2080	2080	20
639	20230605	104800	339845760	2080	2080	2080	2080	9269
640	20230605	104700	320566240	2080	2080	2080	2080	0
641	20230605	104600	320566240	2080	2080	2080	2080	239
642	20230605	104500	320069120	2080	2080	2080	2080	612
643	20230605	104400	318796160	2080	2080	2080	2080	0
644	20230605	104300	318796160	2080	2080	2080	2070	687
645	20230605	104200	317368460	2080	2080	2080	2080	1
646	20230605	104100	317366380	2070	2070	2070	2070	76
647	20230605	104000	317209060	2080	2075	2080	2070	516
648	20230605	103900	316139565	2080	2080	2080	2080	0
649	20230605	103800	316139565	2080	2080	2080	2080	1
650	20230605	103700	316137485	2075	2075	2075	2075	400
651	20230605	103600	315307485	2075	2075	2075	2075	0
652	20230605	103500	315307485	2075	2075	2075	2075	600
653	20230605	103400	314062485	2075	2075	2075	2075	0
654	20230605	103300	314062485	2075	2075	2075	2075	1200
655	20230605	103200	311572485	2080	2080	2080	2080	50
656	20230605	103100	311468485	2075	2080	2080	2075	101
657	20230605	103000	311258655	2075	2080	2080	2075	22
658	20230605	102900	311213000	2075	2075	2075	2070	152
659	20230605	102800	310897610	2080	2080	2080	2080	63
660	20230605	102700	310766570	2080	2080	2080	2080	12
661	20230605	102600	310741610	2080	2080	2080	2080	43
662	20230605	102500	310652170	2080	2080	2080	2080	20
663	20230605	102400	310610570	2080	2080	2080	2080	10
664	20230605	102300	310589770	2080	2075	2080	2075	1001
665	20230605	102200	308512690	2075	2080	2080	2070	623
666	20230605	102100	307222070	2075	2075	2075	2075	492
667	20230605	102000	306201170	2075	2075	2075	2075	0
668	20230605	101900	306201170	2075	2075	2080	2075	2427
669	20230605	101800	301155190	2080	2080	2080	2080	0
670	20230605	101700	301155190	2080	2080	2080	2080	500
671	20230605	101600	300115190	2080	2080	2080	2080	0
672	20230605	101500	300115190	2080	2080	2080	2080	1
673	20230605	101400	300113110	2075	2075	2075	2075	2500
674	20230605	101300	294925610	2080	2080	2080	2080	11
675	20230605	101200	294902730	2080	2080	2080	2080	113
676	20230605	101100	294667690	2080	2075	2080	2075	3509
677	20230605	101000	287386045	2075	2075	2075	2075	1
678	20230605	100900	287383970	2070	2070	2070	2070	390
679	20230605	100800	286576670	2070	2070	2070	2070	2
680	20230605	100700	286572530	2080	2080	2080	2080	0
681	20230605	100600	286572530	2080	2080	2080	2070	451
682	20230605	100500	285638750	2080	2075	2080	2075	2686
683	20230605	100400	280065295	2075	2075	2075	2070	2841
684	20230605	100300	274170225	2075	2075	2075	2075	15
685	20230605	100200	274139100	2075	2070	2075	2070	4513
686	20230605	100100	264797175	2075	2070	2075	2070	5691
687	20230605	100000	253016565	2075	2075	2075	2075	0
688	20230605	095900	253016565	2075	2070	2075	2070	1501
689	20230605	095800	249909490	2070	2070	2075	2070	2573
690	20230605	095700	244583370	2070	2070	2070	2070	513
691	20230605	095600	243521460	2070	2070	2070	2070	123
692	20230605	095500	243266850	2070	2070	2070	2070	40
693	20230605	095400	243184050	2070	2070	2070	2070	0
694	20230605	095300	243184050	2070	2065	2070	2065	2579
695	20230605	095200	237855700	2070	2070	2070	2070	551
696	20230605	095100	236715130	2070	2070	2070	2070	13
697	20230605	095000	236688220	2070	2070	2070	2070	686
698	20230605	094900	235268200	2075	2075	2075	2075	1
699	20230605	094800	235266125	2075	2070	2075	2070	1208
700	20230605	094700	232765560	2075	2075	2075	2075	0
701	20230605	094600	232765560	2075	2075	2075	2075	0
702	20230605	094500	232765560	2075	2075	2075	2075	29
703	20230605	094400	232705385	2075	2075	2075	2075	5
704	20230605	094300	232695010	2070	2070	2070	2070	3887
705	20230605	094200	224648920	2070	2070	2070	2070	2906
706	20230605	094100	218633500	2075	2075	2075	2075	0
707	20230605	094000	218633500	2075	2075	2075	2075	11
708	20230605	093900	218610675	2075	2070	2075	2070	2251
709	20230605	093800	213951100	2075	2070	2075	2070	2073
710	20230605	093700	209659510	2060	2070	2070	2060	2661
711	20230605	093600	204161770	2070	2070	2070	2070	6
712	20230605	093500	204149350	2070	2070	2070	2065	2473
713	20230605	093400	199041240	2070	2070	2075	2070	2639
714	20230605	093300	193578460	2070	2070	2070	2065	36
715	20230605	093200	193504040	2070	2075	2075	2065	2899
716	20230605	093100	187512745	2070	2075	2075	2070	307
717	20230605	093000	186876170	2075	2070	2075	2070	32
718	20230605	092900	186809775	2070	2070	2070	2070	90
719	20230605	092800	186623475	2070	2070	2075	2070	551
720	20230605	092700	185482900	2075	2070	2075	2070	390
721	20230605	092600	184675595	2070	2070	2070	2070	1099
722	20230605	092500	182400665	2075	2070	2075	2070	1325
723	20230605	092400	179657905	2070	2070	2070	2070	2
724	20230605	092300	179653765	2075	2075	2075	2075	4
725	20230605	092200	179645465	2075	2070	2075	2065	5860
726	20230605	092100	167516530	2070	2070	2070	2065	349
727	20230605	092000	166795815	2070	2070	2070	2070	0
728	20230605	091900	166795815	2070	2070	2070	2070	780
729	20230605	091800	165181215	2070	2075	2075	2065	9102
730	20230605	091700	146381600	2075	2075	2075	2075	0
731	20230605	091600	146381600	2075	2080	2080	2065	1484
732	20230605	091500	143317100	2060	2075	2080	2060	16793
733	20230605	091400	108639180	2080	2075	2080	2075	51
734	20230605	091300	108533350	2080	2075	2080	2070	1509
735	20230605	091200	105402400	2075	2075	2080	2070	596
736	20230605	091100	104165715	2075	2080	2080	2075	5951
737	20230605	091000	91817380	2080	2075	2080	2075	2001
738	20230605	090900	87665300	2080	2075	2080	2070	4413
739	20230605	090800	78517760	2075	2080	2080	2075	4981
740	20230605	090700	68176410	2080	2085	2085	2080	545
741	20230605	090600	67040300	2080	2080	2085	2075	3002
742	20230605	090500	60808635	2085	2085	2090	2080	663
743	20230605	090400	59428545	2090	2085	2090	2085	9
744	20230605	090300	59409775	2085	2085	2085	2085	101
745	20230605	090200	59199190	2085	2095	2095	2085	21963
746	20230605	090100	13320010	2095	2095	2095	2095	1640
747	20230605	090000	9884210	2095	2095	2095	2095	4718