KissMeData/417180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185600	412873820	5640	5640	5640	5640	3004
3	20230605	185500	412873820	5640	5640	5640	5640	0
4	20230605	185400	412873820	5640	5640	5640	5640	0
5	20230605	185300	412873820	5640	5640	5640	5640	0
6	20230605	185200	412873820	5640	5640	5640	5640	0
7	20230605	185100	412873820	5640	5640	5640	5640	0
8	20230605	185000	412873820	5640	5640	5640	5640	0
9	20230605	184900	412873820	5640	5640	5640	5640	0
10	20230605	184800	412873820	5640	5640	5640	5640	0
11	20230605	184700	412873820	5640	5640	5640	5640	0
12	20230605	184600	412873820	5640	5640	5640	5640	0
13	20230605	184500	412873820	5640	5640	5640	5640	0
14	20230605	184400	412873820	5640	5640	5640	5640	0
15	20230605	184300	412873820	5640	5640	5640	5640	0
16	20230605	184200	412873820	5640	5640	5640	5640	0
17	20230605	184100	412873820	5640	5640	5640	5640	0
18	20230605	184000	412873820	5640	5640	5640	5640	0
19	20230605	183900	412873820	5640	5640	5640	5640	0
20	20230605	183800	412873820	5640	5640	5640	5640	0
21	20230605	183700	412873820	5640	5640	5640	5640	0
22	20230605	183600	412873820	5640	5640	5640	5640	0
23	20230605	183500	412873820	5640	5640	5640	5640	0
24	20230605	183400	412873820	5640	5640	5640	5640	0
25	20230605	183300	412873820	5640	5640	5640	5640	0
26	20230605	183200	412873820	5640	5640	5640	5640	0
27	20230605	183100	412873820	5640	5640	5640	5640	0
28	20230605	183000	412873820	5640	5640	5640	5640	0
29	20230605	182900	412873820	5640	5640	5640	5640	0
30	20230605	182800	412873820	5640	5640	5640	5640	0
31	20230605	182700	412873820	5640	5640	5640	5640	0
32	20230605	182600	412873820	5640	5640	5640	5640	3004
33	20230605	182500	412873820	5640	5640	5640	5640	0
34	20230605	182400	412873820	5640	5640	5640	5640	0
35	20230605	182300	412873820	5640	5640	5640	5640	0
36	20230605	182200	412873820	5640	5640	5640	5640	0
37	20230605	182100	412873820	5640	5640	5640	5640	0
38	20230605	182000	412873820	5640	5640	5640	5640	0
39	20230605	181900	412873820	5640	5640	5640	5640	0
40	20230605	181800	412873820	5640	5640	5640	5640	0
41	20230605	181700	412873820	5640	5640	5640	5640	0
42	20230605	181600	412873820	5640	5640	5640	5640	0
43	20230605	181500	412873820	5640	5640	5640	5640	0
44	20230605	181400	412873820	5640	5640	5640	5640	0
45	20230605	181300	412873820	5640	5640	5640	5640	0
46	20230605	181200	412873820	5640	5640	5640	5640	0
47	20230605	181100	412873820	5640	5640	5640	5640	0
48	20230605	181000	412873820	5640	5640	5640	5640	0
49	20230605	180900	412873820	5640	5640	5640	5640	0
50	20230605	180800	412873820	5640	5640	5640	5640	0
51	20230605	180700	412873820	5640	5640	5640	5640	0
52	20230605	180600	412873820	5640	5640	5640	5640	0
53	20230605	180500	412873820	5640	5640	5640	5640	0
54	20230605	180400	412873820	5640	5640	5640	5640	0
55	20230605	180300	412873820	5640	5640	5640	5640	0
56	20230605	180200	412873820	5640	5640	5640	5640	0
57	20230605	180100	412873820	5640	5640	5640	5640	0
58	20230605	180000	412873820	5640	5640	5640	5640	0
59	20230605	175900	412873820	5640	5640	5640	5640	0
60	20230605	175800	412873820	5640	5640	5640	5640	0
61	20230605	175700	412873820	5640	5640	5640	5640	0
62	20230605	175600	412873820	5640	5640	5640	5640	3004
63	20230605	175500	412873820	5640	5640	5640	5640	0
64	20230605	175400	412873820	5640	5640	5640	5640	0
65	20230605	175300	412873820	5640	5640	5640	5640	0
66	20230605	175200	412873820	5640	5640	5640	5640	0
67	20230605	175100	412873820	5640	5640	5640	5640	0
68	20230605	175000	412873820	5640	5640	5640	5640	0
69	20230605	174900	412873820	5640	5640	5640	5640	0
70	20230605	174800	412873820	5640	5640	5640	5640	0
71	20230605	174700	412873820	5640	5640	5640	5640	0
72	20230605	174600	412873820	5640	5640	5640	5640	0
73	20230605	174500	412873820	5640	5640	5640	5640	0
74	20230605	174400	412873820	5640	5640	5640	5640	0
75	20230605	174300	412873820	5640	5640	5640	5640	0
76	20230605	174200	412873820	5640	5640	5640	5640	0
77	20230605	174100	412873820	5640	5640	5640	5640	0
78	20230605	174000	412873820	5640	5640	5640	5640	0
79	20230605	173900	412873820	5640	5640	5640	5640	0
80	20230605	173800	412873820	5640	5640	5640	5640	0
81	20230605	173700	412873820	5640	5640	5640	5640	0
82	20230605	173600	412873820	5640	5640	5640	5640	0
83	20230605	173500	412873820	5640	5640	5640	5640	0
84	20230605	173400	412873820	5640	5640	5640	5640	0
85	20230605	173300	412873820	5640	5640	5640	5640	0
86	20230605	173200	412873820	5640	5640	5640	5640	0
87	20230605	173100	412873820	5640	5640	5640	5640	0
88	20230605	173000	412873820	5640	5640	5640	5640	0
89	20230605	172900	412873820	5640	5640	5640	5640	0
90	20230605	172800	412873820	5640	5640	5640	5640	0
91	20230605	172700	412873820	5640	5640	5640	5640	0
92	20230605	172600	412873820	5640	5640	5640	5640	3004
93	20230605	172500	412873820	5640	5640	5640	5640	0
94	20230605	172400	412873820	5640	5640	5640	5640	0
95	20230605	172300	412873820	5640	5640	5640	5640	0
96	20230605	172200	412873820	5640	5640	5640	5640	0
97	20230605	172100	412873820	5640	5640	5640	5640	0
98	20230605	172000	412873820	5640	5640	5640	5640	0
99	20230605	171900	412873820	5640	5640	5640	5640	0
100	20230605	171800	412873820	5640	5640	5640	5640	0
101	20230605	171700	412873820	5640	5640	5640	5640	0
102	20230605	171600	412873820	5640	5640	5640	5640	0
103	20230605	171500	412873820	5640	5640	5640	5640	0
104	20230605	171400	412873820	5640	5640	5640	5640	0
105	20230605	171300	412873820	5640	5640	5640	5640	0
106	20230605	171200	412873820	5640	5640	5640	5640	0
107	20230605	171100	412873820	5640	5640	5640	5640	0
108	20230605	171000	412873820	5640	5640	5640	5640	0
109	20230605	170900	412873820	5640	5640	5640	5640	0
110	20230605	170800	412873820	5640	5640	5640	5640	0
111	20230605	170700	412873820	5640	5640	5640	5640	0
112	20230605	170600	412873820	5640	5640	5640	5640	0
113	20230605	170500	412873820	5640	5640	5640	5640	0
114	20230605	170400	412873820	5640	5640	5640	5640	0
115	20230605	170300	412873820	5640	5640	5640	5640	0
116	20230605	170200	412873820	5640	5640	5640	5640	0
117	20230605	170100	412873820	5640	5640	5640	5640	0
118	20230605	170000	412873820	5640	5640	5640	5640	0
119	20230605	165900	412873820	5640	5640	5640	5640	0
120	20230605	165800	412873820	5640	5640	5640	5640	0
121	20230605	165700	412873820	5640	5640	5640	5640	0
122	20230605	165600	412873820	5640	5640	5640	5640	3004
123	20230605	165500	412873820	5640	5640	5640	5640	0
124	20230605	165400	412873820	5640	5640	5640	5640	0
125	20230605	165300	412873820	5640	5640	5640	5640	0
126	20230605	165200	412873820	5640	5640	5640	5640	0
127	20230605	165100	412873820	5640	5640	5640	5640	0
128	20230605	165000	412873820	5640	5640	5640	5640	0
129	20230605	164900	412873820	5640	5640	5640	5640	0
130	20230605	164800	412873820	5640	5640	5640	5640	0
131	20230605	164700	412873820	5640	5640	5640	5640	0
132	20230605	164600	412873820	5640	5640	5640	5640	0
133	20230605	164500	412873820	5640	5640	5640	5640	0
134	20230605	164400	412873820	5640	5640	5640	5640	0
135	20230605	164300	412873820	5640	5640	5640	5640	0
136	20230605	164200	412873820	5640	5640	5640	5640	0
137	20230605	164100	412873820	5640	5640	5640	5640	0
138	20230605	164000	412873820	5640	5640	5640	5640	0
139	20230605	163900	412873820	5640	5640	5640	5640	0
140	20230605	163800	412873820	5640	5640	5640	5640	0
141	20230605	163700	412873820	5640	5640	5640	5640	0
142	20230605	163600	412873820	5640	5640	5640	5640	0
143	20230605	163500	412873820	5640	5640	5640	5640	0
144	20230605	163400	412873820	5640	5640	5640	5640	0
145	20230605	163300	412873820	5640	5640	5640	5640	0
146	20230605	163200	412873820	5640	5640	5640	5640	0
147	20230605	163100	412873820	5640	5640	5640	5640	0
148	20230605	163000	412873820	5640	5640	5640	5640	0
149	20230605	162900	412873820	5640	5640	5640	5640	0
150	20230605	162800	412873820	5640	5640	5640	5640	0
151	20230605	162700	412873820	5640	5640	5640	5640	0
152	20230605	162600	412873820	5640	5640	5640	5640	3004
153	20230605	162500	412873820	5640	5640	5640	5640	0
154	20230605	162400	412873820	5640	5640	5640	5640	0
155	20230605	162300	412873820	5640	5640	5640	5640	0
156	20230605	162200	412873820	5640	5640	5640	5640	0
157	20230605	162100	412873820	5640	5640	5640	5640	0
158	20230605	162000	412873820	5640	5640	5640	5640	0
159	20230605	161900	412873820	5640	5640	5640	5640	0
160	20230605	161800	412873820	5640	5640	5640	5640	0
161	20230605	161700	412873820	5640	5640	5640	5640	0
162	20230605	161600	412873820	5640	5640	5640	5640	0
163	20230605	161500	412873820	5640	5640	5640	5640	0
164	20230605	161400	412873820	5640	5640	5640	5640	0
165	20230605	161300	412873820	5640	5640	5640	5640	0
166	20230605	161200	412873820	5640	5640	5640	5640	0
167	20230605	161100	412873820	5640	5640	5640	5640	0
168	20230605	161000	412873820	5640	5640	5640	5640	0
169	20230605	160900	412873820	5640	5640	5640	5640	0
170	20230605	160800	412873820	5640	5640	5640	5640	0
171	20230605	160700	412873820	5640	5640	5640	5640	0
172	20230605	160600	412873820	5640	5640	5640	5640	0
173	20230605	160500	412873820	5640	5640	5640	5640	0
174	20230605	160400	412873820	5640	5640	5640	5640	0
175	20230605	160300	412873820	5640	5640	5640	5640	0
176	20230605	160200	412873820	5640	5640	5640	5640	0
177	20230605	160100	412873820	5640	5640	5640	5640	0
178	20230605	160000	412873820	5640	5640	5640	5640	0
179	20230605	155900	412873820	5640	5640	5640	5640	0
180	20230605	155800	412873820	5640	5640	5640	5640	0
181	20230605	155700	412873820	5640	5640	5640	5640	0
182	20230605	155600	412873820	5640	5640	5640	5640	3004
183	20230605	155500	412873820	5640	5640	5640	5640	0
184	20230605	155400	412873820	5640	5640	5640	5640	0
185	20230605	155300	412873820	5640	5640	5640	5640	0
186	20230605	155200	412873820	5640	5640	5640	5640	0
187	20230605	155100	412873820	5640	5640	5640	5640	0
188	20230605	155000	412873820	5640	5640	5640	5640	0
189	20230605	154900	412873820	5640	5640	5640	5640	0
190	20230605	154800	412873820	5640	5640	5640	5640	0
191	20230605	154700	412873820	5640	5640	5640	5640	0
192	20230605	154600	412873820	5640	5640	5640	5640	0
193	20230605	154500	412873820	5640	5640	5640	5640	0
194	20230605	154400	412873820	5640	5640	5640	5640	0
195	20230605	154300	412873820	5640	5640	5640	5640	0
196	20230605	154200	412873820	5640	5640	5640	5640	0
197	20230605	154100	412873820	5640	5640	5640	5640	0
198	20230605	154000	412873820	5640	5640	5640	5640	0
199	20230605	153900	412873820	5640	5640	5640	5640	0
200	20230605	153800	412873820	5640	5640	5640	5640	0
201	20230605	153700	412873820	5640	5640	5640	5640	0
202	20230605	153600	412873820	5640	5640	5640	5640	0
203	20230605	153500	412873820	5640	5640	5640	5640	0
204	20230605	153400	412873820	5640	5640	5640	5640	0
205	20230605	153300	412873820	5640	5640	5640	5640	0
206	20230605	153200	412873820	5640	5640	5640	5640	0
207	20230605	153100	412873820	5640	5640	5640	5640	0
208	20230605	153000	412873820	5640	5640	5640	5640	3004
209	20230605	152900	395931260	5610	5610	5610	5610	0
210	20230605	152800	395931260	5610	5610	5610	5610	0
211	20230605	152700	395931260	5610	5610	5610	5610	0
212	20230605	152600	395931260	5610	5610	5610	5610	0
213	20230605	152500	395931260	5610	5610	5610	5610	0
214	20230605	152400	395931260	5610	5610	5610	5610	0
215	20230605	152300	395931260	5610	5610	5610	5610	0
216	20230605	152200	395931260	5610	5610	5610	5610	0
217	20230605	152100	395931260	5610	5610	5610	5610	0
218	20230605	152000	395931260	5610	5610	5610	5610	0
219	20230605	151900	395931260	5610	5610	5610	5610	160
220	20230605	151800	395033660	5610	5610	5610	5610	10
221	20230605	151700	394977560	5620	5620	5620	5620	0
222	20230605	151600	394977560	5620	5620	5620	5620	0
223	20230605	151500	394977560	5620	5620	5620	5620	0
224	20230605	151400	394977560	5620	5620	5620	5620	1
225	20230605	151300	394971940	5620	5620	5620	5620	37
226	20230605	151200	394764000	5620	5620	5620	5620	102
227	20230605	151100	394190760	5620	5620	5620	5620	161
228	20230605	151000	393285940	5620	5620	5620	5620	273
229	20230605	150900	391751680	5620	5610	5620	5610	26
230	20230605	150800	391605810	5610	5610	5610	5610	20
231	20230605	150700	391493610	5610	5620	5620	5610	109
232	20230605	150600	390881120	5610	5610	5610	5610	5
233	20230605	150500	390853070	5610	5610	5610	5610	20
234	20230605	150400	390740870	5620	5610	5620	5610	102
235	20230605	150300	390167640	5620	5620	5620	5620	12
236	20230605	150200	390100200	5610	5610	5610	5610	30
237	20230605	150100	389931900	5620	5620	5620	5620	0
238	20230605	150000	389931900	5620	5610	5620	5600	325
239	20230605	145900	388111450	5620	5620	5620	5620	173
240	20230605	145800	387139190	5620	5630	5630	5620	57
241	20230605	145700	386818370	5630	5630	5630	5630	0
242	20230605	145600	386818370	5630	5630	5630	5630	180
243	20230605	145500	385804970	5630	5630	5630	5630	121
244	20230605	145400	385123740	5630	5630	5640	5630	346
245	20230605	145300	383175750	5640	5640	5640	5640	30
246	20230605	145200	383006550	5640	5640	5640	5640	17
247	20230605	145100	382910670	5630	5630	5640	5630	211
248	20230605	145000	381722720	5630	5630	5630	5630	248
249	20230605	144900	380326480	5640	5640	5640	5620	170
250	20230605	144800	379370040	5650	5650	5650	5650	100
251	20230605	144700	378805040	5650	5620	5650	5620	4535
252	20230605	144600	353254950	5620	5590	5620	5590	7877
253	20230605	144500	309128290	5600	5590	5600	5590	252
254	20230605	144400	307719600	5600	5590	5600	5590	1250
255	20230605	144300	300719610	5590	5590	5590	5590	1784
256	20230605	144200	290747050	5580	5580	5580	5580	800
257	20230605	144100	286283050	5590	5580	5590	5580	196
258	20230605	144000	285189360	5580	5580	5580	5580	99
259	20230605	143900	284636940	5580	5580	5580	5580	0
260	20230605	143800	284636940	5580	5580	5580	5580	0
261	20230605	143700	284636940	5580	5580	5580	5580	1
262	20230605	143600	284631360	5590	5590	5590	5590	0
263	20230605	143500	284631360	5590	5580	5590	5580	31
264	20230605	143400	284458370	5590	5590	5590	5590	10
265	20230605	143300	284402470	5590	5590	5590	5590	0
266	20230605	143200	284402470	5590	5590	5590	5590	0
267	20230605	143100	284402470	5590	5590	5590	5590	2
268	20230605	143000	284391290	5590	5590	5590	5570	57
269	20230605	142900	284073460	5580	5590	5590	5580	370
270	20230605	142800	282008760	5590	5590	5590	5590	10
271	20230605	142700	281952860	5590	5590	5590	5590	0
272	20230605	142600	281952860	5590	5590	5590	5590	0
273	20230605	142500	281952860	5590	5590	5590	5590	7
274	20230605	142400	281913730	5590	5590	5590	5590	1
275	20230605	142300	281908140	5590	5590	5590	5590	20
276	20230605	142200	281796340	5590	5590	5590	5590	0
277	20230605	142100	281796340	5590	5590	5590	5590	0
278	20230605	142000	281796340	5590	5590	5590	5590	79
279	20230605	141900	281354730	5590	5590	5590	5590	63
280	20230605	141800	281002560	5590	5590	5590	5590	250
281	20230605	141700	279605060	5580	5580	5580	5580	1
282	20230605	141600	279599480	5580	5580	5580	5580	21
283	20230605	141500	279482300	5590	5580	5590	5580	13
284	20230605	141400	279409750	5590	5590	5590	5590	323
285	20230605	141300	277604180	5590	5590	5590	5590	0
286	20230605	141200	277604180	5590	5590	5590	5590	0
287	20230605	141100	277604180	5590	5590	5590	5590	1
288	20230605	141000	277598590	5580	5580	5580	5580	0
289	20230605	140900	277598590	5580	5580	5580	5580	354
290	20230605	140800	275623270	5570	5570	5580	5570	212
291	20230605	140700	274442420	5580	5580	5580	5580	0
292	20230605	140600	274442420	5580	5580	5580	5580	0
293	20230605	140500	274442420	5580	5590	5590	5580	57
294	20230605	140400	274124160	5590	5590	5590	5580	153
295	20230605	140300	273269890	5590	5590	5590	5590	0
296	20230605	140200	273269890	5590	5580	5590	5580	4
297	20230605	140100	273247560	5580	5580	5580	5580	10
298	20230605	140000	273191760	5590	5570	5590	5570	78
299	20230605	135900	272757280	5570	5580	5580	5570	207
300	20230605	135800	271602240	5590	5590	5590	5590	0
301	20230605	135700	271602240	5590	5590	5590	5590	0
302	20230605	135600	271602240	5590	5590	5590	5590	0
303	20230605	135500	271602240	5590	5590	5590	5590	1
304	20230605	135400	271596650	5590	5590	5590	5590	0
305	20230605	135300	271596650	5590	5590	5590	5590	0
306	20230605	135200	271596650	5590	5580	5590	5580	667
307	20230605	135100	267872090	5580	5580	5580	5580	37
308	20230605	135000	267665630	5580	5580	5580	5580	6
309	20230605	134900	267632150	5580	5580	5580	5580	1
310	20230605	134800	267626570	5570	5570	5570	5570	200
311	20230605	134700	266512570	5560	5560	5560	5560	14
312	20230605	134600	266434730	5560	5560	5560	5560	0
313	20230605	134500	266434730	5560	5560	5560	5560	0
314	20230605	134400	266434730	5560	5560	5560	5560	0
315	20230605	134300	266434730	5560	5560	5560	5560	0
316	20230605	134200	266434730	5560	5570	5570	5560	2000
317	20230605	134100	255313390	5580	5580	5580	5580	0
318	20230605	134000	255313390	5580	5580	5580	5580	0
319	20230605	133900	255313390	5580	5590	5590	5580	251
320	20230605	133800	253912790	5590	5590	5590	5590	0
321	20230605	133700	253912790	5590	5590	5590	5590	0
322	20230605	133600	253912790	5590	5590	5590	5590	0
323	20230605	133500	253912790	5590	5590	5590	5590	0
324	20230605	133400	253912790	5590	5590	5590	5590	0
325	20230605	133300	253912790	5590	5590	5590	5590	0
326	20230605	133200	253912790	5590	5590	5590	5590	0
327	20230605	133100	253912790	5590	5590	5590	5590	0
328	20230605	133000	253912790	5590	5570	5590	5570	2
329	20230605	132900	253901630	5580	5580	5580	5580	0
330	20230605	132800	253901630	5580	5580	5580	5570	291
331	20230605	132700	252280740	5590	5590	5590	5590	0
332	20230605	132600	252280740	5590	5590	5590	5590	0
333	20230605	132500	252280740	5590	5590	5590	5590	0
334	20230605	132400	252280740	5590	5590	5590	5590	0
335	20230605	132300	252280740	5590	5590	5590	5590	0
336	20230605	132200	252280740	5590	5590	5590	5590	0
337	20230605	132100	252280740	5590	5590	5590	5590	0
338	20230605	132000	252280740	5590	5590	5590	5590	1
339	20230605	131900	252275150	5580	5580	5580	5580	0
340	20230605	131800	252275150	5580	5580	5580	5580	5
341	20230605	131700	252247250	5580	5580	5580	5580	453
342	20230605	131600	249719510	5580	5580	5580	5580	101
343	20230605	131500	249155930	5570	5570	5570	5570	4
344	20230605	131400	249133650	5580	5580	5580	5560	109
345	20230605	131300	248527500	5570	5570	5570	5570	0
346	20230605	131200	248527500	5570	5570	5570	5570	98
347	20230605	131100	247981640	5570	5570	5570	5570	0
348	20230605	131000	247981640	5570	5560	5570	5550	620
349	20230605	130900	244534950	5570	5560	5570	5560	81
350	20230605	130800	244084580	5560	5560	5560	5560	4
351	20230605	130700	244062340	5580	5580	5580	5580	0
352	20230605	130600	244062340	5580	5580	5580	5580	0
353	20230605	130500	244062340	5580	5580	5580	5580	1070
354	20230605	130400	238091740	5580	5580	5580	5580	0
355	20230605	130300	238091740	5580	5580	5580	5580	0
356	20230605	130200	238091740	5580	5580	5580	5580	0
357	20230605	130100	238091740	5580	5580	5580	5580	1
358	20230605	130000	238086160	5570	5570	5570	5570	1
359	20230605	125900	238080590	5570	5570	5570	5570	1
360	20230605	125800	238075020	5580	5580	5580	5580	21
361	20230605	125700	237957840	5580	5570	5580	5560	41
362	20230605	125600	237729820	5580	5570	5580	5570	11
363	20230605	125500	237668540	5580	5580	5580	5580	11
364	20230605	125400	237607160	5570	5570	5570	5560	360
365	20230605	125300	235602690	5580	5580	5580	5580	26
366	20230605	125200	235457610	5580	5580	5580	5580	1
367	20230605	125100	235452030	5570	5570	5570	5570	0
368	20230605	125000	235452030	5570	5570	5570	5570	0
369	20230605	124900	235452030	5570	5570	5570	5570	200
370	20230605	124800	234338030	5580	5580	5580	5580	0
371	20230605	124700	234338030	5580	5580	5580	5580	0
372	20230605	124600	234338030	5580	5580	5580	5580	0
373	20230605	124500	234338030	5580	5580	5580	5580	0
374	20230605	124400	234338030	5580	5580	5580	5580	0
375	20230605	124300	234338030	5580	5580	5580	5580	0
376	20230605	124200	234338030	5580	5580	5580	5580	0
377	20230605	124100	234338030	5580	5580	5580	5580	0
378	20230605	124000	234338030	5580	5580	5580	5560	702
379	20230605	123900	230425930	5590	5590	5590	5590	1
380	20230605	123800	230420340	5580	5580	5580	5580	0
381	20230605	123700	230420340	5580	5580	5580	5580	3
382	20230605	123600	230403600	5590	5590	5590	5590	0
383	20230605	123500	230403600	5590	5590	5590	5590	80
384	20230605	123400	229956400	5590	5590	5590	5590	0
385	20230605	123300	229956400	5590	5590	5590	5590	20
386	20230605	123200	229844600	5580	5580	5580	5580	616
387	20230605	123100	226407320	5580	5580	5580	5580	10
388	20230605	123000	226351520	5580	5580	5580	5580	0
389	20230605	122900	226351520	5580	5580	5580	5580	0
390	20230605	122800	226351520	5580	5580	5580	5580	1
391	20230605	122700	226345940	5580	5580	5580	5580	0
392	20230605	122600	226345940	5580	5580	5580	5580	1
393	20230605	122500	226340360	5580	5580	5580	5580	0
394	20230605	122400	226340360	5580	5580	5580	5580	0
395	20230605	122300	226340360	5580	5580	5580	5580	0
396	20230605	122200	226340360	5580	5580	5580	5580	0
397	20230605	122100	226340360	5580	5580	5580	5580	0
398	20230605	122000	226340360	5580	5580	5580	5580	0
399	20230605	121900	226340360	5580	5580	5580	5580	0
400	20230605	121800	226340360	5580	5580	5580	5580	0
401	20230605	121700	226340360	5580	5580	5580	5580	0
402	20230605	121600	226340360	5580	5580	5580	5580	3
403	20230605	121500	226323620	5570	5570	5570	5570	358
404	20230605	121400	224329560	5570	5570	5570	5570	388
405	20230605	121300	222168400	5580	5580	5580	5580	0
406	20230605	121200	222168400	5580	5580	5580	5580	4
407	20230605	121100	222146080	5580	5580	5580	5580	0
408	20230605	121000	222146080	5580	5580	5580	5580	0
409	20230605	120900	222146080	5580	5580	5580	5580	0
410	20230605	120800	222146080	5580	5580	5580	5580	148
411	20230605	120700	221320240	5580	5580	5580	5570	34
412	20230605	120600	221130550	5580	5580	5580	5580	0
413	20230605	120500	221130550	5580	5580	5580	5580	90
414	20230605	120400	220628350	5590	5590	5590	5590	0
415	20230605	120300	220628350	5590	5590	5590	5590	327
416	20230605	120200	218800420	5590	5590	5590	5590	38
417	20230605	120100	218588000	5590	5580	5590	5570	878
418	20230605	120000	213688750	5590	5590	5590	5590	770
419	20230605	115900	209384450	5580	5580	5580	5580	722
420	20230605	115800	205355690	5570	5560	5570	5550	452
421	20230605	115700	202839170	5570	5570	5570	5570	0
422	20230605	115600	202839170	5570	5570	5570	5570	0
423	20230605	115500	202839170	5570	5570	5570	5570	1
424	20230605	115400	202833600	5570	5560	5570	5560	2
425	20230605	115300	202822470	5570	5560	5570	5560	16
426	20230605	115200	202733370	5570	5570	5570	5570	1
427	20230605	115100	202727800	5570	5570	5570	5550	61
428	20230605	115000	202388330	5550	5550	5550	5550	479
429	20230605	114900	199729880	5540	5540	5540	5540	248
430	20230605	114800	198355960	5540	5540	5540	5540	89
431	20230605	114700	197862900	5540	5540	5540	5540	1086
432	20230605	114600	191846460	5530	5530	5530	5530	288
433	20230605	114500	190253820	5540	5540	5540	5530	12
434	20230605	114400	190187350	5540	5540	5540	5540	0
435	20230605	114300	190187350	5540	5540	5540	5540	1
436	20230605	114200	190181810	5540	5540	5540	5540	0
437	20230605	114100	190181810	5540	5540	5540	5540	0
438	20230605	114000	190181810	5540	5530	5540	5530	19
439	20230605	113900	190076730	5540	5540	5540	5540	4
440	20230605	113800	190054570	5540	5540	5540	5540	200
441	20230605	113700	188946570	5540	5540	5540	5540	0
442	20230605	113600	188946570	5540	5540	5540	5540	100
443	20230605	113500	188392570	5540	5540	5540	5540	10
444	20230605	113400	188337170	5540	5540	5540	5540	0
445	20230605	113300	188337170	5540	5540	5540	5540	3
446	20230605	113200	188320550	5540	5540	5540	5540	1
447	20230605	113100	188315010	5520	5530	5530	5520	200
448	20230605	113000	187209430	5530	5530	5530	5530	0
449	20230605	112900	187209430	5530	5530	5530	5530	0
450	20230605	112800	187209430	5530	5530	5530	5530	0
451	20230605	112700	187209430	5530	5530	5530	5530	0
452	20230605	112600	187209430	5530	5530	5530	5530	50
453	20230605	112500	186932930	5530	5530	5530	5530	27
454	20230605	112400	186783620	5540	5540	5540	5540	0
455	20230605	112300	186783620	5540	5540	5540	5540	0
456	20230605	112200	186783620	5540	5540	5540	5540	100
457	20230605	112100	186229620	5540	5540	5540	5540	0
458	20230605	112000	186229620	5540	5540	5540	5540	0
459	20230605	111900	186229620	5540	5540	5540	5540	0
460	20230605	111800	186229620	5540	5540	5540	5540	0
461	20230605	111700	186229620	5540	5540	5540	5540	0
462	20230605	111600	186229620	5540	5530	5540	5530	5
463	20230605	111500	186201930	5530	5530	5530	5530	254
464	20230605	111400	184797310	5530	5530	5530	5530	0
465	20230605	111300	184797310	5530	5530	5530	5530	2
466	20230605	111200	184786250	5540	5540	5540	5540	0
467	20230605	111100	184786250	5540	5540	5540	5540	5
468	20230605	111000	184758550	5540	5540	5540	5540	0
469	20230605	110900	184758550	5540	5540	5540	5540	7
470	20230605	110800	184719770	5540	5540	5540	5540	0
471	20230605	110700	184719770	5540	5540	5540	5540	1
472	20230605	110600	184714230	5530	5530	5530	5530	234
473	20230605	110500	183420210	5540	5520	5540	5520	64
474	20230605	110400	183066910	5520	5520	5520	5520	0
475	20230605	110300	183066910	5520	5530	5530	5520	3506
476	20230605	110200	163709670	5530	5530	5530	5530	660
477	20230605	110100	160059870	5530	5530	5530	5530	0
478	20230605	110000	160059870	5530	5530	5530	5530	0
479	20230605	105900	160059870	5530	5530	5530	5530	671
480	20230605	105800	156349240	5540	5540	5540	5540	0
481	20230605	105700	156349240	5540	5540	5540	5540	60
482	20230605	105600	156016840	5540	5540	5540	5540	0
483	20230605	105500	156016840	5540	5540	5540	5540	0
484	20230605	105400	156016840	5540	5540	5540	5540	21
485	20230605	105300	155900500	5540	5540	5540	5540	0
486	20230605	105200	155900500	5540	5540	5540	5540	18
487	20230605	105100	155800780	5540	5540	5540	5540	0
488	20230605	105000	155800780	5540	5540	5540	5540	10
489	20230605	104900	155745380	5540	5540	5550	5540	22
490	20230605	104800	155623480	5540	5540	5540	5540	0
491	20230605	104700	155623480	5540	5540	5540	5540	0
492	20230605	104600	155623480	5540	5540	5540	5540	4
493	20230605	104500	155601320	5540	5540	5540	5540	13
494	20230605	104400	155529300	5540	5540	5540	5540	98
495	20230605	104300	154986380	5540	5540	5540	5540	0
496	20230605	104200	154986380	5540	5540	5540	5540	0
497	20230605	104100	154986380	5540	5540	5540	5540	0
498	20230605	104000	154986380	5540	5540	5540	5540	91
499	20230605	103900	154482240	5540	5540	5540	5540	0
500	20230605	103800	154482240	5540	5540	5540	5540	0
501	20230605	103700	154482240	5540	5540	5540	5540	1
502	20230605	103600	154476700	5530	5530	5530	5530	1
503	20230605	103500	154471170	5530	5530	5530	5530	30
504	20230605	103400	154305270	5530	5530	5530	5530	0
505	20230605	103300	154305270	5530	5530	5530	5530	0
506	20230605	103200	154305270	5530	5530	5530	5530	20
507	20230605	103100	154194670	5530	5530	5530	5530	0
508	20230605	103000	154194670	5530	5530	5530	5530	0
509	20230605	102900	154194670	5530	5530	5530	5530	0
510	20230605	102800	154194670	5530	5530	5530	5530	0
511	20230605	102700	154194670	5530	5530	5530	5530	0
512	20230605	102600	154194670	5530	5530	5530	5530	1
513	20230605	102500	154189140	5520	5520	5520	5520	0
514	20230605	102400	154189140	5520	5520	5520	5520	0
515	20230605	102300	154189140	5520	5520	5520	5520	1
516	20230605	102200	154183620	5550	5550	5550	5550	1
517	20230605	102100	154178070	5520	5540	5540	5520	611
518	20230605	102000	150798610	5550	5550	5550	5550	0
519	20230605	101900	150798610	5550	5550	5550	5550	3
520	20230605	101800	150781960	5550	5530	5550	5530	19
521	20230605	101700	150676710	5550	5550	5550	5550	0
522	20230605	101600	150676710	5550	5550	5550	5550	0
523	20230605	101500	150676710	5550	5550	5550	5550	4
524	20230605	101400	150654510	5550	5540	5550	5540	500
525	20230605	101300	147881310	5550	5550	5550	5550	1
526	20230605	101200	147875760	5550	5550	5550	5550	0
527	20230605	101100	147875760	5550	5550	5550	5550	0
528	20230605	101000	147875760	5550	5550	5550	5550	0
529	20230605	100900	147875760	5550	5550	5550	5550	5
530	20230605	100800	147848010	5550	5540	5550	5540	89
531	20230605	100700	147354160	5550	5540	5550	5540	80
532	20230605	100600	146910170	5550	5550	5550	5550	1
533	20230605	100500	146904620	5530	5520	5530	5520	28
534	20230605	100400	146749910	5530	5530	5530	5530	1
535	20230605	100300	146744380	5530	5540	5540	5530	132
536	20230605	100200	146014370	5540	5540	5540	5540	0
537	20230605	100100	146014370	5540	5550	5550	5540	2
538	20230605	100000	146003280	5550	5550	5550	5550	0
539	20230605	095900	146003280	5550	5550	5550	5550	1
540	20230605	095800	145997730	5530	5530	5530	5530	9
541	20230605	095700	145947960	5530	5530	5530	5530	20
542	20230605	095600	145837360	5530	5530	5530	5530	16
543	20230605	095500	145748880	5530	5530	5530	5530	204
544	20230605	095400	144620760	5520	5520	5520	5520	553
545	20230605	095300	141568200	5520	5520	5520	5520	1
546	20230605	095200	141562680	5520	5520	5520	5520	35
547	20230605	095100	141369480	5520	5520	5520	5520	411
548	20230605	095000	139100760	5530	5530	5530	5530	107
549	20230605	094900	138509050	5520	5520	5520	5520	0
550	20230605	094800	138509050	5520	5520	5520	5520	500
551	20230605	094700	135749050	5530	5530	5530	5530	0
552	20230605	094600	135749050	5530	5530	5530	5530	56
553	20230605	094500	135439370	5530	5530	5530	5530	6
554	20230605	094400	135406190	5530	5530	5530	5530	7
555	20230605	094300	135367480	5530	5530	5530	5520	206
556	20230605	094200	134230300	5520	5510	5520	5510	290
557	20230605	094100	132630400	5500	5500	5500	5500	0
558	20230605	094000	132630400	5500	5500	5500	5490	3674
559	20230605	093900	112438400	5510	5510	5510	5510	26
560	20230605	093800	112295140	5510	5510	5510	5510	50
561	20230605	093700	112019640	5510	5520	5520	5510	1002
562	20230605	093600	106488610	5520	5520	5520	5520	1
563	20230605	093500	106483090	5500	5510	5510	5500	470
564	20230605	093400	103897880	5520	5520	5520	5520	1
565	20230605	093300	103892360	5520	5520	5520	5520	0
566	20230605	093200	103892360	5520	5520	5520	5520	1
567	20230605	093100	103886840	5500	5500	5500	5500	0
568	20230605	093000	103886840	5500	5500	5500	5500	0
569	20230605	092900	103886840	5500	5500	5500	5500	0
570	20230605	092800	103886840	5500	5500	5500	5500	0
571	20230605	092700	103886840	5500	5500	5500	5500	1
572	20230605	092600	103881340	5480	5480	5480	5480	2
573	20230605	092500	103870380	5490	5490	5490	5490	104
574	20230605	092400	103299420	5490	5500	5500	5490	219
575	20230605	092300	102097080	5500	5490	5500	5490	628
576	20230605	092200	98649300	5500	5520	5520	5500	1237
577	20230605	092100	91837070	5530	5530	5530	5530	2
578	20230605	092000	91826010	5530	5530	5530	5530	1
579	20230605	091900	91820480	5530	5530	5530	5530	361
580	20230605	091800	89824150	5540	5540	5540	5540	22
581	20230605	091700	89702270	5500	5520	5540	5500	839
582	20230605	091600	85086970	5520	5530	5530	5520	1119
583	20230605	091500	78900050	5520	5520	5520	5520	0
584	20230605	091400	78900050	5520	5530	5530	5500	208
585	20230605	091300	77755880	5530	5530	5530	5530	0
586	20230605	091200	77755880	5530	5530	5530	5530	0
587	20230605	091100	77755880	5530	5520	5530	5470	3606
588	20230605	091000	57891790	5530	5570	5570	5530	1320
589	20230605	090900	50585650	5530	5530	5530	5530	0
590	20230605	090800	50585650	5530	5540	5550	5530	6404
591	20230605	090700	15106690	5550	5550	5550	5550	514
592	20230605	090600	12253990	5560	5570	5570	5560	1076
593	20230605	090500	6268620	5570	5560	5620	5560	471
594	20230605	090400	3643600	5560	5590	5590	5550	453
595	20230605	090300	1124900	5590	5600	5600	5590	3
596	20230605	090200	1108120	5610	5610	5610	5610	0
597	20230605	090100	1108120	5610	5610	5610	5600	37
598	20230605	090000	900900	5610	5640	5640	5610	160