KissMeData/103230/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191400	410508740	4660	4660	4660	4660	918
3	20230605	191300	410508740	4660	4660	4660	4660	0
4	20230605	191200	410508740	4660	4660	4660	4660	0
5	20230605	191100	410508740	4660	4660	4660	4660	0
6	20230605	191000	410508740	4660	4660	4660	4660	0
7	20230605	190900	410508740	4660	4660	4660	4660	0
8	20230605	190800	410508740	4660	4660	4660	4660	0
9	20230605	190700	410508740	4660	4660	4660	4660	0
10	20230605	190600	410508740	4660	4660	4660	4660	0
11	20230605	190500	410508740	4660	4660	4660	4660	0
12	20230605	190400	410508740	4660	4660	4660	4660	0
13	20230605	190300	410508740	4660	4660	4660	4660	0
14	20230605	190200	410508740	4660	4660	4660	4660	0
15	20230605	190100	410508740	4660	4660	4660	4660	0
16	20230605	190000	410508740	4660	4660	4660	4660	0
17	20230605	185900	410508740	4660	4660	4660	4660	0
18	20230605	185800	410508740	4660	4660	4660	4660	0
19	20230605	185700	410508740	4660	4660	4660	4660	0
20	20230605	185600	410508740	4660	4660	4660	4660	0
21	20230605	185500	410508740	4660	4660	4660	4660	0
22	20230605	185400	410508740	4660	4660	4660	4660	0
23	20230605	185300	410508740	4660	4660	4660	4660	0
24	20230605	185200	410508740	4660	4660	4660	4660	0
25	20230605	185100	410508740	4660	4660	4660	4660	0
26	20230605	185000	410508740	4660	4660	4660	4660	0
27	20230605	184900	410508740	4660	4660	4660	4660	0
28	20230605	184800	410508740	4660	4660	4660	4660	0
29	20230605	184700	410508740	4660	4660	4660	4660	0
30	20230605	184600	410508740	4660	4660	4660	4660	0
31	20230605	184500	410508740	4660	4660	4660	4660	0
32	20230605	184400	410508740	4660	4660	4660	4660	918
33	20230605	184300	410508740	4660	4660	4660	4660	0
34	20230605	184200	410508740	4660	4660	4660	4660	0
35	20230605	184100	410508740	4660	4660	4660	4660	0
36	20230605	184000	410508740	4660	4660	4660	4660	0
37	20230605	183900	410508740	4660	4660	4660	4660	0
38	20230605	183800	410508740	4660	4660	4660	4660	0
39	20230605	183700	410508740	4660	4660	4660	4660	0
40	20230605	183600	410508740	4660	4660	4660	4660	0
41	20230605	183500	410508740	4660	4660	4660	4660	0
42	20230605	183400	410508740	4660	4660	4660	4660	0
43	20230605	183300	410508740	4660	4660	4660	4660	0
44	20230605	183200	410508740	4660	4660	4660	4660	0
45	20230605	183100	410508740	4660	4660	4660	4660	0
46	20230605	183000	410508740	4660	4660	4660	4660	0
47	20230605	182900	410508740	4660	4660	4660	4660	0
48	20230605	182800	410508740	4660	4660	4660	4660	0
49	20230605	182700	410508740	4660	4660	4660	4660	0
50	20230605	182600	410508740	4660	4660	4660	4660	0
51	20230605	182500	410508740	4660	4660	4660	4660	0
52	20230605	182400	410508740	4660	4660	4660	4660	0
53	20230605	182300	410508740	4660	4660	4660	4660	0
54	20230605	182200	410508740	4660	4660	4660	4660	0
55	20230605	182100	410508740	4660	4660	4660	4660	0
56	20230605	182000	410508740	4660	4660	4660	4660	0
57	20230605	181900	410508740	4660	4660	4660	4660	0
58	20230605	181800	410508740	4660	4660	4660	4660	0
59	20230605	181700	410508740	4660	4660	4660	4660	0
60	20230605	181600	410508740	4660	4660	4660	4660	0
61	20230605	181500	410508740	4660	4660	4660	4660	0
62	20230605	181400	410508740	4660	4660	4660	4660	918
63	20230605	181300	410508740	4660	4660	4660	4660	0
64	20230605	181200	410508740	4660	4660	4660	4660	0
65	20230605	181100	410508740	4660	4660	4660	4660	0
66	20230605	181000	410508740	4660	4660	4660	4660	0
67	20230605	180900	410508740	4660	4660	4660	4660	0
68	20230605	180800	410508740	4660	4660	4660	4660	0
69	20230605	180700	410508740	4660	4660	4660	4660	0
70	20230605	180600	410508740	4660	4660	4660	4660	0
71	20230605	180500	410508740	4660	4660	4660	4660	0
72	20230605	180400	410508740	4660	4660	4660	4660	0
73	20230605	180300	410508740	4660	4660	4660	4660	0
74	20230605	180200	410508740	4660	4660	4660	4660	0
75	20230605	180100	410508740	4660	4660	4660	4660	0
76	20230605	180000	410508740	4660	4660	4660	4660	0
77	20230605	175900	410508740	4660	4660	4660	4660	0
78	20230605	175800	410508740	4660	4660	4660	4660	0
79	20230605	175700	410508740	4660	4660	4660	4660	0
80	20230605	175600	410508740	4660	4660	4660	4660	0
81	20230605	175500	410508740	4660	4660	4660	4660	0
82	20230605	175400	410508740	4660	4660	4660	4660	0
83	20230605	175300	410508740	4660	4660	4660	4660	0
84	20230605	175200	410508740	4660	4660	4660	4660	0
85	20230605	175100	410508740	4660	4660	4660	4660	0
86	20230605	175000	410508740	4660	4660	4660	4660	0
87	20230605	174900	410508740	4660	4660	4660	4660	0
88	20230605	174800	410508740	4660	4660	4660	4660	0
89	20230605	174700	410508740	4660	4660	4660	4660	0
90	20230605	174600	410508740	4660	4660	4660	4660	0
91	20230605	174500	410508740	4660	4660	4660	4660	0
92	20230605	174400	410508740	4660	4660	4660	4660	918
93	20230605	174300	410508740	4660	4660	4660	4660	0
94	20230605	174200	410508740	4660	4660	4660	4660	0
95	20230605	174100	410508740	4660	4660	4660	4660	0
96	20230605	174000	410508740	4660	4660	4660	4660	0
97	20230605	173900	410508740	4660	4660	4660	4660	0
98	20230605	173800	410508740	4660	4660	4660	4660	0
99	20230605	173700	410508740	4660	4660	4660	4660	0
100	20230605	173600	410508740	4660	4660	4660	4660	0
101	20230605	173500	410508740	4660	4660	4660	4660	0
102	20230605	173400	410508740	4660	4660	4660	4660	0
103	20230605	173300	410508740	4660	4660	4660	4660	0
104	20230605	173200	410508740	4660	4660	4660	4660	0
105	20230605	173100	410508740	4660	4660	4660	4660	0
106	20230605	173000	410508740	4660	4660	4660	4660	0
107	20230605	172900	410508740	4660	4660	4660	4660	0
108	20230605	172800	410508740	4660	4660	4660	4660	0
109	20230605	172700	410508740	4660	4660	4660	4660	0
110	20230605	172600	410508740	4660	4660	4660	4660	0
111	20230605	172500	410508740	4660	4660	4660	4660	0
112	20230605	172400	410508740	4660	4660	4660	4660	0
113	20230605	172300	410508740	4660	4660	4660	4660	0
114	20230605	172200	410508740	4660	4660	4660	4660	0
115	20230605	172100	410508740	4660	4660	4660	4660	0
116	20230605	172000	410508740	4660	4660	4660	4660	0
117	20230605	171900	410508740	4660	4660	4660	4660	0
118	20230605	171800	410508740	4660	4660	4660	4660	0
119	20230605	171700	410508740	4660	4660	4660	4660	0
120	20230605	171600	410508740	4660	4660	4660	4660	0
121	20230605	171500	410508740	4660	4660	4660	4660	0
122	20230605	171400	410508740	4660	4660	4660	4660	918
123	20230605	171300	410508740	4660	4660	4660	4660	0
124	20230605	171200	410508740	4660	4660	4660	4660	0
125	20230605	171100	410508740	4660	4660	4660	4660	0
126	20230605	171000	410508740	4660	4660	4660	4660	0
127	20230605	170900	410508740	4660	4660	4660	4660	0
128	20230605	170800	410508740	4660	4660	4660	4660	0
129	20230605	170700	410508740	4660	4660	4660	4660	0
130	20230605	170600	410508740	4660	4660	4660	4660	0
131	20230605	170500	410508740	4660	4660	4660	4660	0
132	20230605	170400	410508740	4660	4660	4660	4660	0
133	20230605	170300	410508740	4660	4660	4660	4660	0
134	20230605	170200	410508740	4660	4660	4660	4660	0
135	20230605	170100	410508740	4660	4660	4660	4660	0
136	20230605	170000	410508740	4660	4660	4660	4660	0
137	20230605	165900	410508740	4660	4660	4660	4660	0
138	20230605	165800	410508740	4660	4660	4660	4660	0
139	20230605	165700	410508740	4660	4660	4660	4660	0
140	20230605	165600	410508740	4660	4660	4660	4660	0
141	20230605	165500	410508740	4660	4660	4660	4660	0
142	20230605	165400	410508740	4660	4660	4660	4660	0
143	20230605	165300	410508740	4660	4660	4660	4660	0
144	20230605	165200	410508740	4660	4660	4660	4660	0
145	20230605	165100	410508740	4660	4660	4660	4660	0
146	20230605	165000	410508740	4660	4660	4660	4660	0
147	20230605	164900	410508740	4660	4660	4660	4660	0
148	20230605	164800	410508740	4660	4660	4660	4660	0
149	20230605	164700	410508740	4660	4660	4660	4660	0
150	20230605	164600	410508740	4660	4660	4660	4660	0
151	20230605	164500	410508740	4660	4660	4660	4660	0
152	20230605	164400	410508740	4660	4660	4660	4660	918
153	20230605	164300	410508740	4660	4660	4660	4660	0
154	20230605	164200	410508740	4660	4660	4660	4660	0
155	20230605	164100	410508740	4660	4660	4660	4660	0
156	20230605	164000	410508740	4660	4660	4660	4660	0
157	20230605	163900	410508740	4660	4660	4660	4660	0
158	20230605	163800	410508740	4660	4660	4660	4660	0
159	20230605	163700	410508740	4660	4660	4660	4660	0
160	20230605	163600	410508740	4660	4660	4660	4660	0
161	20230605	163500	410508740	4660	4660	4660	4660	0
162	20230605	163400	410508740	4660	4660	4660	4660	0
163	20230605	163300	410508740	4660	4660	4660	4660	0
164	20230605	163200	410508740	4660	4660	4660	4660	0
165	20230605	163100	410508740	4660	4660	4660	4660	0
166	20230605	163000	410508740	4660	4660	4660	4660	0
167	20230605	162900	410508740	4660	4660	4660	4660	0
168	20230605	162800	410508740	4660	4660	4660	4660	0
169	20230605	162700	410508740	4660	4660	4660	4660	0
170	20230605	162600	410508740	4660	4660	4660	4660	0
171	20230605	162500	410508740	4660	4660	4660	4660	0
172	20230605	162400	410508740	4660	4660	4660	4660	0
173	20230605	162300	410508740	4660	4660	4660	4660	0
174	20230605	162200	410508740	4660	4660	4660	4660	0
175	20230605	162100	410508740	4660	4660	4660	4660	0
176	20230605	162000	410508740	4660	4660	4660	4660	0
177	20230605	161900	410508740	4660	4660	4660	4660	0
178	20230605	161800	410508740	4660	4660	4660	4660	0
179	20230605	161700	410508740	4660	4660	4660	4660	0
180	20230605	161600	410508740	4660	4660	4660	4660	0
181	20230605	161500	410508740	4660	4660	4660	4660	0
182	20230605	161400	410508740	4660	4660	4660	4660	918
183	20230605	161300	410508740	4660	4660	4660	4660	0
184	20230605	161200	410508740	4660	4660	4660	4660	0
185	20230605	161100	410508740	4660	4660	4660	4660	0
186	20230605	161000	410508740	4660	4660	4660	4660	0
187	20230605	160900	410508740	4660	4660	4660	4660	0
188	20230605	160800	410508740	4660	4660	4660	4660	0
189	20230605	160700	410508740	4660	4660	4660	4660	0
190	20230605	160600	410508740	4660	4660	4660	4660	0
191	20230605	160500	410508740	4660	4660	4660	4660	0
192	20230605	160400	410508740	4660	4660	4660	4660	0
193	20230605	160300	410508740	4660	4660	4660	4660	0
194	20230605	160200	410508740	4660	4660	4660	4660	0
195	20230605	160100	410508740	4660	4660	4660	4660	0
196	20230605	160000	410508740	4660	4660	4660	4660	0
197	20230605	155900	410508740	4660	4660	4660	4660	0
198	20230605	155800	410508740	4660	4660	4660	4660	0
199	20230605	155700	410508740	4660	4660	4660	4660	0
200	20230605	155600	410508740	4660	4660	4660	4660	0
201	20230605	155500	410508740	4660	4660	4660	4660	0
202	20230605	155400	410508740	4660	4660	4660	4660	0
203	20230605	155300	410508740	4660	4660	4660	4660	0
204	20230605	155200	410508740	4660	4660	4660	4660	0
205	20230605	155100	410508740	4660	4660	4660	4660	0
206	20230605	155000	410508740	4660	4660	4660	4660	0
207	20230605	154900	410508740	4660	4660	4660	4660	0
208	20230605	154800	410508740	4660	4660	4660	4660	0
209	20230605	154700	410508740	4660	4660	4660	4660	0
210	20230605	154600	410508740	4660	4660	4660	4660	0
211	20230605	154500	410508740	4660	4660	4660	4660	0
212	20230605	154400	410508740	4660	4660	4660	4660	918
213	20230605	154300	410508740	4660	4660	4660	4660	0
214	20230605	154200	410508740	4660	4660	4660	4660	0
215	20230605	154100	410508740	4660	4660	4660	4660	0
216	20230605	154000	410508740	4660	4660	4660	4660	0
217	20230605	153900	410508740	4660	4660	4660	4660	0
218	20230605	153800	410508740	4660	4660	4660	4660	0
219	20230605	153700	410508740	4660	4660	4660	4660	0
220	20230605	153600	410508740	4660	4660	4660	4660	0
221	20230605	153500	410508740	4660	4660	4660	4660	0
222	20230605	153400	410508740	4660	4660	4660	4660	0
223	20230605	153300	410508740	4660	4660	4660	4660	0
224	20230605	153200	410508740	4660	4660	4660	4660	0
225	20230605	153100	410508740	4660	4660	4660	4660	0
226	20230605	153000	410508740	4660	4660	4660	4660	918
227	20230605	152900	406230860	4685	4685	4685	4685	0
228	20230605	152800	406230860	4685	4685	4685	4685	0
229	20230605	152700	406230860	4685	4685	4685	4685	0
230	20230605	152600	406230860	4685	4685	4685	4685	0
231	20230605	152500	406230860	4685	4685	4685	4685	0
232	20230605	152400	406230860	4685	4685	4685	4685	0
233	20230605	152300	406230860	4685	4685	4685	4685	0
234	20230605	152200	406230860	4685	4685	4685	4685	0
235	20230605	152100	406230860	4685	4685	4685	4685	0
236	20230605	152000	406230860	4685	4685	4685	4685	0
237	20230605	151900	406230860	4685	4680	4685	4680	25
238	20230605	151800	406113845	4680	4685	4690	4680	228
239	20230605	151700	405046290	4680	4680	4680	4680	0
240	20230605	151600	405046290	4680	4680	4680	4680	0
241	20230605	151500	405046290	4680	4680	4680	4680	1
242	20230605	151400	405041610	4680	4680	4680	4680	1
243	20230605	151300	405036930	4690	4685	4690	4685	33
244	20230605	151200	404882195	4690	4690	4690	4690	0
245	20230605	151100	404882195	4690	4690	4690	4690	0
246	20230605	151000	404882195	4690	4690	4690	4690	0
247	20230605	150900	404882195	4690	4690	4690	4690	1
248	20230605	150800	404877505	4680	4690	4690	4680	4
249	20230605	150700	404858755	4690	4690	4690	4690	0
250	20230605	150600	404858755	4690	4690	4690	4690	16
251	20230605	150500	404783715	4690	4690	4690	4690	0
252	20230605	150400	404783715	4690	4690	4690	4690	17
253	20230605	150300	404703985	4680	4690	4690	4680	5
254	20230605	150200	404680575	4685	4680	4685	4680	1048
255	20230605	150100	399775930	4680	4690	4690	4680	17
256	20230605	150000	399696210	4685	4690	4690	4685	10
257	20230605	145900	399649325	4685	4685	4685	4685	2
258	20230605	145800	399639955	4690	4690	4690	4690	46
259	20230605	145700	399424215	4685	4685	4685	4685	17
260	20230605	145600	399344570	4690	4675	4690	4675	50
261	20230605	145500	399110170	4680	4675	4680	4675	13
262	20230605	145400	399049370	4675	4685	4685	4675	58
263	20230605	145300	398777990	4700	4695	4700	4695	165
264	20230605	145200	398002560	4695	4695	4695	4695	10
265	20230605	145100	397955610	4695	4695	4695	4695	426
266	20230605	145000	395955540	4695	4695	4695	4695	0
267	20230605	144900	395955540	4695	4695	4695	4695	42
268	20230605	144800	395758350	4695	4695	4695	4695	8
269	20230605	144700	395720790	4695	4695	4695	4695	0
270	20230605	144600	395720790	4695	4695	4695	4695	16
271	20230605	144500	395645670	4675	4690	4690	4675	222
272	20230605	144400	394604580	4695	4690	4695	4690	24
273	20230605	144300	394491920	4695	4695	4695	4695	0
274	20230605	144200	394491920	4695	4685	4695	4685	80
275	20230605	144100	394116660	4685	4680	4685	4680	3
276	20230605	144000	394102615	4680	4680	4680	4680	40
277	20230605	143900	393915415	4680	4680	4680	4680	0
278	20230605	143800	393915415	4680	4680	4680	4680	0
279	20230605	143700	393915415	4680	4680	4680	4680	0
280	20230605	143600	393915415	4680	4665	4680	4665	86
281	20230605	143500	393513035	4665	4670	4670	4665	167
282	20230605	143400	392733170	4665	4665	4665	4665	3
283	20230605	143300	392719175	4665	4665	4670	4665	20
284	20230605	143200	392625870	4665	4670	4670	4665	83
285	20230605	143100	392238275	4670	4670	4670	4670	1
286	20230605	143000	392233605	4665	4665	4665	4665	16
287	20230605	142900	392158965	4665	4665	4665	4665	3
288	20230605	142800	392144970	4670	4670	4670	4670	81
289	20230605	142700	391766700	4670	4670	4670	4670	0
290	20230605	142600	391766700	4670	4665	4670	4665	7
291	20230605	142500	391734035	4670	4670	4670	4670	14
292	20230605	142400	391668655	4665	4670	4670	4665	98
293	20230605	142300	391211085	4670	4670	4670	4670	0
294	20230605	142200	391211085	4670	4670	4670	4670	0
295	20230605	142100	391211085	4670	4665	4670	4665	17
296	20230605	142000	391131775	4665	4665	4665	4665	0
297	20230605	141900	391131775	4665	4665	4665	4665	0
298	20230605	141800	391131775	4665	4665	4665	4665	27
299	20230605	141700	391005820	4665	4670	4670	4665	33
300	20230605	141600	390851715	4665	4665	4665	4665	0
301	20230605	141500	390851715	4665	4665	4665	4665	18
302	20230605	141400	390767745	4670	4670	4670	4670	0
303	20230605	141300	390767745	4670	4670	4670	4670	80
304	20230605	141200	390394145	4665	4650	4665	4650	350
305	20230605	141100	388762115	4650	4650	4650	4650	23
306	20230605	141000	388655165	4650	4650	4650	4650	430
307	20230605	140900	386655665	4665	4665	4665	4665	0
308	20230605	140800	386655665	4665	4665	4665	4665	0
309	20230605	140700	386655665	4665	4645	4665	4645	71
310	20230605	140600	386325450	4645	4645	4645	4645	0
311	20230605	140500	386325450	4645	4645	4645	4645	0
312	20230605	140400	386325450	4645	4650	4650	4645	1107
313	20230605	140300	381178195	4670	4670	4670	4670	1
314	20230605	140200	381173525	4670	4670	4670	4670	0
315	20230605	140100	381173525	4670	4670	4670	4670	0
316	20230605	140000	381173525	4670	4670	4670	4670	0
317	20230605	135900	381173525	4670	4670	4670	4670	0
318	20230605	135800	381173525	4670	4670	4670	4670	2
319	20230605	135700	381164185	4650	4650	4650	4650	1
320	20230605	135600	381159535	4670	4670	4670	4670	0
321	20230605	135500	381159535	4670	4670	4670	4670	155
322	20230605	135400	380435685	4670	4670	4670	4670	107
323	20230605	135300	379935995	4670	4670	4670	4670	0
324	20230605	135200	379935995	4670	4670	4670	4670	1
325	20230605	135100	379931325	4670	4670	4670	4670	0
326	20230605	135000	379931325	4670	4670	4670	4670	0
327	20230605	134900	379931325	4670	4670	4670	4670	0
328	20230605	134800	379931325	4670	4670	4670	4670	80
329	20230605	134700	379557725	4670	4670	4670	4670	20
330	20230605	134600	379464325	4670	4670	4670	4670	0
331	20230605	134500	379464325	4670	4670	4670	4670	0
332	20230605	134400	379464325	4670	4665	4670	4665	80
333	20230605	134300	379090770	4650	4650	4650	4650	717
334	20230605	134200	375756720	4645	4645	4645	4645	0
335	20230605	134100	375756720	4645	4645	4645	4645	0
336	20230605	134000	375756720	4645	4645	4645	4645	0
337	20230605	133900	375756720	4645	4645	4645	4645	0
338	20230605	133800	375756720	4645	4645	4645	4645	0
339	20230605	133700	375756720	4645	4645	4645	4645	0
340	20230605	133600	375756720	4645	4645	4645	4645	0
341	20230605	133500	375756720	4645	4645	4645	4645	0
342	20230605	133400	375756720	4645	4645	4645	4645	0
343	20230605	133300	375756720	4645	4645	4645	4645	0
344	20230605	133200	375756720	4645	4645	4645	4645	0
345	20230605	133100	375756720	4645	4645	4645	4645	0
346	20230605	133000	375756720	4645	4645	4645	4645	0
347	20230605	132900	375756720	4645	4645	4645	4645	0
348	20230605	132800	375756720	4645	4645	4645	4645	0
349	20230605	132700	375756720	4645	4645	4645	4645	0
350	20230605	132600	375756720	4645	4645	4645	4645	0
351	20230605	132500	375756720	4645	4645	4645	4645	0
352	20230605	132400	375756720	4645	4645	4645	4645	0
353	20230605	132300	375756720	4645	4650	4650	4645	279
354	20230605	132200	374460635	4665	4665	4665	4665	0
355	20230605	132100	374460635	4665	4665	4665	4665	0
356	20230605	132000	374460635	4665	4650	4665	4650	429
357	20230605	131900	372461210	4650	4650	4650	4650	215
358	20230605	131800	371461460	4650	4650	4650	4650	0
359	20230605	131700	371461460	4650	4650	4650	4650	0
360	20230605	131600	371461460	4650	4650	4650	4650	0
361	20230605	131500	371461460	4650	4650	4650	4650	0
362	20230605	131400	371461460	4650	4650	4650	4650	28
363	20230605	131300	371331260	4650	4650	4650	4650	0
364	20230605	131200	371331260	4650	4650	4650	4650	42
365	20230605	131100	371135960	4650	4650	4650	4650	1
366	20230605	131000	371131310	4650	4650	4650	4650	1
367	20230605	130900	371126660	4650	4650	4650	4650	500
368	20230605	130800	368801660	4650	4650	4650	4650	0
369	20230605	130700	368801660	4650	4650	4650	4650	14
370	20230605	130600	368736560	4650	4650	4650	4650	100
371	20230605	130500	368271560	4660	4660	4660	4660	1
372	20230605	130400	368266900	4650	4650	4650	4650	0
373	20230605	130300	368266900	4650	4650	4650	4650	43
374	20230605	130200	368066950	4660	4660	4660	4660	87
375	20230605	130100	367661530	4660	4660	4660	4660	20
376	20230605	130000	367568330	4665	4665	4665	4665	0
377	20230605	125900	367568330	4665	4665	4665	4665	0
378	20230605	125800	367568330	4665	4665	4665	4665	300
379	20230605	125700	366168830	4665	4665	4665	4665	324
380	20230605	125600	364657370	4665	4655	4665	4655	1047
381	20230605	125500	359776955	4655	4650	4655	4650	50
382	20230605	125400	359544240	4640	4640	4640	4640	0
383	20230605	125300	359544240	4640	4640	4640	4635	255
384	20230605	125200	358361060	4645	4645	4645	4645	39
385	20230605	125100	358179905	4645	4645	4645	4645	6
386	20230605	125000	358152035	4645	4645	4645	4645	6
387	20230605	124900	358124165	4645	4645	4645	4645	172
388	20230605	124800	357325225	4650	4650	4650	4650	0
389	20230605	124700	357325225	4650	4650	4650	4650	1
390	20230605	124600	357320575	4650	4650	4650	4650	1
391	20230605	124500	357315925	4650	4650	4650	4650	0
392	20230605	124400	357315925	4650	4650	4650	4650	0
393	20230605	124300	357315925	4650	4650	4650	4650	0
394	20230605	124200	357315925	4650	4650	4650	4650	11
395	20230605	124100	357264775	4650	4650	4650	4650	435
396	20230605	124000	355242025	4650	4650	4650	4650	1
397	20230605	123900	355237375	4645	4645	4645	4645	250
398	20230605	123800	354076125	4645	4645	4645	4645	1
399	20230605	123700	354071480	4650	4645	4650	4640	132
400	20230605	123600	353458920	4645	4645	4645	4645	0
401	20230605	123500	353458920	4645	4645	4645	4645	0
402	20230605	123400	353458920	4645	4645	4645	4645	10
403	20230605	123300	353412470	4645	4645	4645	4645	0
404	20230605	123200	353412470	4645	4645	4645	4645	0
405	20230605	123100	353412470	4645	4645	4645	4645	0
406	20230605	123000	353412470	4645	4645	4645	4645	0
407	20230605	122900	353412470	4645	4645	4645	4645	5
408	20230605	122800	353389245	4650	4650	4650	4650	0
409	20230605	122700	353389245	4650	4650	4650	4650	0
410	20230605	122600	353389245	4650	4650	4650	4650	0
411	20230605	122500	353389245	4650	4650	4650	4650	1
412	20230605	122400	353384595	4640	4640	4640	4640	0
413	20230605	122300	353384595	4640	4640	4640	4640	0
414	20230605	122200	353384595	4640	4640	4640	4640	0
415	20230605	122100	353384595	4640	4640	4640	4640	65
416	20230605	122000	353082995	4650	4650	4650	4650	4
417	20230605	121900	353064395	4650	4650	4650	4650	0
418	20230605	121800	353064395	4650	4650	4650	4650	1
419	20230605	121700	353059745	4650	4645	4650	4645	224
420	20230605	121600	352018440	4645	4645	4645	4645	2
421	20230605	121500	352009150	4650	4650	4650	4650	0
422	20230605	121400	352009150	4650	4650	4650	4650	0
423	20230605	121300	352009150	4650	4650	4650	4650	0
424	20230605	121200	352009150	4650	4645	4650	4645	5
425	20230605	121100	351985920	4620	4640	4640	4620	1650
426	20230605	121000	344349575	4650	4650	4650	4650	16
427	20230605	120900	344275175	4650	4650	4650	4650	5
428	20230605	120800	344251925	4650	4650	4650	4650	1
429	20230605	120700	344247275	4650	4640	4650	4640	103
430	20230605	120600	343768615	4640	4640	4640	4640	10
431	20230605	120500	343722215	4640	4640	4640	4640	0
432	20230605	120400	343722215	4640	4640	4640	4640	0
433	20230605	120300	343722215	4640	4640	4640	4640	0
434	20230605	120200	343722215	4640	4640	4640	4640	10
435	20230605	120100	343675815	4640	4640	4640	4640	5
436	20230605	120000	343652615	4635	4635	4635	4635	7
437	20230605	115900	343620170	4620	4620	4620	4620	0
438	20230605	115800	343620170	4620	4630	4630	4620	1670
439	20230605	115700	335900915	4655	4655	4655	4655	0
440	20230605	115600	335900915	4655	4655	4655	4655	0
441	20230605	115500	335900915	4655	4650	4655	4650	34
442	20230605	115400	335742750	4630	4630	4630	4630	0
443	20230605	115300	335742750	4630	4630	4630	4630	20
444	20230605	115200	335650150	4655	4655	4655	4655	0
445	20230605	115100	335650150	4655	4655	4655	4655	0
446	20230605	115000	335650150	4655	4650	4655	4650	35
447	20230605	114900	335487310	4650	4650	4650	4650	0
448	20230605	114800	335487310	4650	4650	4650	4650	0
449	20230605	114700	335487310	4650	4630	4650	4630	81
450	20230605	114600	335112260	4650	4645	4650	4645	97
451	20230605	114500	334661690	4655	4655	4655	4655	36
452	20230605	114400	334494110	4645	4645	4645	4645	395
453	20230605	114300	332659335	4645	4645	4645	4645	0
454	20230605	114200	332659335	4645	4645	4645	4645	5
455	20230605	114100	332636110	4650	4650	4650	4650	100
456	20230605	114000	332171110	4655	4655	4655	4655	39
457	20230605	113900	331989565	4630	4630	4630	4630	0
458	20230605	113800	331989565	4630	4660	4660	4630	645
459	20230605	113700	328995070	4655	4650	4655	4650	429
460	20230605	113600	326999150	4655	4655	4655	4655	0
461	20230605	113500	326999150	4655	4655	4655	4655	34
462	20230605	113400	326840880	4660	4660	4660	4660	0
463	20230605	113300	326840880	4660	4660	4660	4660	0
464	20230605	113200	326840880	4660	4660	4660	4660	0
465	20230605	113100	326840880	4660	4660	4660	4660	2
466	20230605	113000	326831560	4660	4635	4660	4635	34
467	20230605	112900	326673165	4625	4625	4625	4625	1
468	20230605	112800	326668540	4605	4605	4605	4605	0
469	20230605	112700	326668540	4605	4635	4635	4605	1392
470	20230605	112600	320237640	4635	4660	4660	4635	1042
471	20230605	112500	315398990	4660	4660	4660	4660	52
472	20230605	112400	315156670	4655	4655	4655	4655	3
473	20230605	112300	315142705	4655	4655	4655	4655	1
474	20230605	112200	315138050	4655	4655	4655	4655	1
475	20230605	112100	315133395	4655	4655	4655	4655	1
476	20230605	112000	315128740	4660	4655	4660	4655	37
477	20230605	111900	314956335	4650	4650	4650	4650	100
478	20230605	111800	314491335	4655	4655	4655	4655	0
479	20230605	111700	314491335	4655	4655	4655	4655	100
480	20230605	111600	314025835	4655	4655	4655	4655	4
481	20230605	111500	314007215	4660	4655	4660	4655	35
482	20230605	111400	313844190	4640	4640	4640	4640	333
483	20230605	111300	312299070	4660	4655	4660	4655	42
484	20230605	111200	312103390	4655	4655	4655	4655	0
485	20230605	111100	312103390	4655	4655	4655	4655	2
486	20230605	111000	312094080	4660	4655	4660	4655	35
487	20230605	110900	311931050	4660	4660	4660	4660	0
488	20230605	110800	311931050	4660	4655	4660	4655	133
489	20230605	110700	311311290	4665	4665	4665	4665	0
490	20230605	110600	311311290	4665	4660	4665	4660	100
491	20230605	110500	310844795	4665	4655	4665	4655	34
492	20230605	110400	310686195	4665	4660	4665	4660	18
493	20230605	110300	310602255	4665	4665	4665	4665	0
494	20230605	110200	310602255	4665	4645	4665	4645	200
495	20230605	110100	309671150	4645	4645	4645	4645	1
496	20230605	110000	309666505	4650	4645	4650	4645	42
497	20230605	105900	309471360	4645	4645	4645	4645	0
498	20230605	105800	309471360	4645	4635	4645	4635	11
499	20230605	105700	309420365	4640	4640	4650	4635	111
500	20230605	105600	308905125	4640	4630	4640	4620	822
501	20230605	105500	305104830	4650	4625	4650	4625	44
502	20230605	105400	304900480	4650	4650	4650	4650	0
503	20230605	105300	304900480	4650	4650	4650	4650	0
504	20230605	105200	304900480	4650	4650	4650	4650	0
505	20230605	105100	304900480	4650	4650	4650	4650	1
506	20230605	105000	304895830	4655	4625	4655	4625	511
507	20230605	104900	302531580	4655	4655	4655	4655	0
508	20230605	104800	302531580	4655	4655	4655	4655	429
509	20230605	104700	300534585	4625	4630	4630	4625	1670
510	20230605	104600	292806690	4665	4665	4665	4665	1
511	20230605	104500	292802025	4670	4660	4670	4660	334
512	20230605	104400	291243845	4665	4655	4665	4625	524
513	20230605	104300	288811965	4655	4655	4655	4655	0
514	20230605	104200	288811965	4655	4655	4655	4655	0
515	20230605	104100	288811965	4655	4650	4655	4640	1090
516	20230605	104000	283747765	4650	4645	4650	4645	35
517	20230605	103900	283585020	4645	4645	4645	4645	2
518	20230605	103800	283575730	4645	4645	4645	4645	301
519	20230605	103700	282177585	4640	4640	4650	4635	121
520	20230605	103600	281616065	4645	4645	4645	4645	0
521	20230605	103500	281616065	4645	4645	4645	4645	34
522	20230605	103400	281458135	4665	4665	4665	4665	0
523	20230605	103300	281458135	4665	4665	4665	4665	0
524	20230605	103200	281458135	4665	4665	4665	4665	0
525	20230605	103100	281458135	4665	4665	4665	4665	0
526	20230605	103000	281458135	4665	4665	4665	4665	0
527	20230605	102900	281458135	4665	4630	4665	4630	501
528	20230605	102800	279133040	4595	4600	4600	4595	1000
529	20230605	102700	274533630	4600	4600	4600	4600	0
530	20230605	102600	274533630	4600	4625	4630	4600	2209
531	20230605	102500	264335915	4625	4625	4625	4625	48
532	20230605	102400	264113915	4625	4625	4625	4625	1
533	20230605	102300	264109290	4615	4650	4650	4615	1717
534	20230605	102200	256171925	4650	4670	4670	4650	915
535	20230605	102100	251912795	4685	4685	4685	4685	0
536	20230605	102000	251912795	4685	4685	4685	4685	0
537	20230605	101900	251912795	4685	4685	4685	4685	500
538	20230605	101800	249570295	4685	4685	4685	4685	18
539	20230605	101700	249485965	4685	4685	4685	4685	38
540	20230605	101600	249307935	4690	4690	4690	4690	106
541	20230605	101500	248810795	4690	4690	4690	4690	2
542	20230605	101400	248801415	4690	4690	4690	4690	45
543	20230605	101300	248590365	4690	4690	4690	4690	1
544	20230605	101200	248585675	4670	4670	4670	4670	0
545	20230605	101100	248585675	4670	4670	4670	4670	4
546	20230605	101000	248566995	4670	4675	4675	4670	386
547	20230605	100900	246763865	4690	4690	4690	4690	0
548	20230605	100800	246763865	4690	4690	4690	4690	2
549	20230605	100700	246754485	4700	4700	4700	4700	0
550	20230605	100600	246754485	4700	4700	4700	4700	0
551	20230605	100500	246754485	4700	4710	4710	4665	3035
552	20230605	100400	232592735	4710	4690	4715	4690	705
553	20230605	100300	229280460	4690	4690	4690	4690	39
554	20230605	100200	229097550	4695	4690	4695	4690	259
555	20230605	100100	227882830	4685	4685	4685	4685	0
556	20230605	100000	227882830	4685	4685	4685	4685	70
557	20230605	095900	227554880	4685	4685	4685	4685	0
558	20230605	095800	227554880	4685	4675	4685	4675	57
559	20230605	095700	227288285	4660	4680	4680	4660	191
560	20230605	095600	226397565	4680	4680	4680	4680	3
561	20230605	095500	226383525	4685	4695	4695	4675	192
562	20230605	095400	225485175	4695	4680	4695	4645	2363
563	20230605	095300	214472325	4680	4685	4690	4680	304
564	20230605	095200	213049550	4695	4665	4700	4660	693
565	20230605	095100	209810445	4650	4660	4660	4650	160
566	20230605	095000	209066370	4665	4665	4665	4665	303
567	20230605	094900	207652875	4665	4665	4665	4665	5
568	20230605	094800	207629550	4665	4655	4665	4655	911
569	20230605	094700	203381555	4650	4645	4650	4645	247
570	20230605	094600	202233025	4650	4645	4650	4645	9
571	20230605	094500	202191205	4645	4645	4645	4645	110
572	20230605	094400	201680255	4650	4635	4650	4635	30
573	20230605	094300	201540945	4630	4630	4630	4630	272
574	20230605	094200	200281585	4625	4625	4625	4625	15
575	20230605	094100	200212210	4605	4600	4605	4600	299
576	20230605	094000	198836310	4600	4605	4605	4600	922
577	20230605	093900	194591945	4605	4635	4635	4605	501
578	20230605	093800	192281315	4660	4655	4660	4635	651
579	20230605	093700	189252955	4635	4635	4635	4635	542
580	20230605	093600	186740785	4600	4600	4600	4600	0
581	20230605	093500	186740785	4600	4600	4600	4600	2
582	20230605	093400	186731585	4635	4660	4660	4550	5469
583	20230605	093300	161555965	4660	4640	4660	4640	385
584	20230605	093200	159769545	4645	4645	4645	4645	181
585	20230605	093100	158928800	4675	4675	4675	4675	14
586	20230605	093000	158863350	4680	4685	4685	4680	142
587	20230605	092900	158198105	4695	4695	4695	4695	76
588	20230605	092800	157841285	4695	4655	4695	4655	33
589	20230605	092700	157687390	4655	4650	4655	4650	1968
590	20230605	092600	148528450	4650	4655	4655	4645	2988
591	20230605	092500	134634715	4655	4660	4660	4655	78
592	20230605	092400	134271390	4660	4695	4695	4655	1393
593	20230605	092300	127782750	4700	4675	4700	4675	300
594	20230605	092200	126374975	4675	4675	4675	4675	50
595	20230605	092100	126141225	4675	4665	4675	4660	1064
596	20230605	092000	121171065	4665	4670	4670	4665	522
597	20230605	091900	118733670	4675	4670	4675	4670	43
598	20230605	091800	118532745	4675	4680	4700	4670	336
599	20230605	091700	116958815	4680	4690	4690	4680	964
600	20230605	091600	112444580	4690	4695	4700	4690	551
601	20230605	091500	109859300	4710	4700	4710	4695	514
602	20230605	091400	107442380	4700	4700	4710	4695	342
603	20230605	091300	105835145	4700	4715	4715	4700	734
604	20230605	091200	102385215	4710	4715	4715	4710	1104
605	20230605	091100	97183005	4720	4715	4720	4715	1115
606	20230605	091000	91925770	4710	4710	4710	4710	174
607	20230605	090900	91106230	4710	4710	4710	4710	22
608	20230605	090800	91002610	4690	4685	4715	4685	78
609	20230605	090700	90634975	4715	4715	4725	4715	187
610	20230605	090600	89752870	4715	4695	4715	4695	2235
611	20230605	090500	79248100	4695	4700	4700	4685	1696
612	20230605	090400	71290145	4715	4705	4735	4695	698
613	20230605	090300	68009690	4690	4705	4710	4690	1265
614	20230605	090200	62067285	4690	4710	4710	4690	1839
615	20230605	090100	53423190	4710	4715	4715	4710	566
616	20230605	090000	50755760	4710	4750	4750	4710	10446