KissMeData/117580/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194500	851705730	8650	8650	8650	8650	4466
3	20230605	194400	851705730	8650	8650	8650	8650	0
4	20230605	194300	851705730	8650	8650	8650	8650	0
5	20230605	194200	851705730	8650	8650	8650	8650	0
6	20230605	194100	851705730	8650	8650	8650	8650	0
7	20230605	194000	851705730	8650	8650	8650	8650	0
8	20230605	193900	851705730	8650	8650	8650	8650	0
9	20230605	193800	851705730	8650	8650	8650	8650	0
10	20230605	193700	851705730	8650	8650	8650	8650	0
11	20230605	193600	851705730	8650	8650	8650	8650	0
12	20230605	193500	851705730	8650	8650	8650	8650	0
13	20230605	193400	851705730	8650	8650	8650	8650	0
14	20230605	193300	851705730	8650	8650	8650	8650	0
15	20230605	193200	851705730	8650	8650	8650	8650	0
16	20230605	193100	851705730	8650	8650	8650	8650	0
17	20230605	193000	851705730	8650	8650	8650	8650	0
18	20230605	192900	851705730	8650	8650	8650	8650	0
19	20230605	192800	851705730	8650	8650	8650	8650	0
20	20230605	192700	851705730	8650	8650	8650	8650	0
21	20230605	192600	851705730	8650	8650	8650	8650	0
22	20230605	192500	851705730	8650	8650	8650	8650	0
23	20230605	192400	851705730	8650	8650	8650	8650	0
24	20230605	192300	851705730	8650	8650	8650	8650	0
25	20230605	192200	851705730	8650	8650	8650	8650	0
26	20230605	192100	851705730	8650	8650	8650	8650	0
27	20230605	192000	851705730	8650	8650	8650	8650	0
28	20230605	191900	851705730	8650	8650	8650	8650	0
29	20230605	191800	851705730	8650	8650	8650	8650	0
30	20230605	191700	851705730	8650	8650	8650	8650	0
31	20230605	191600	851705730	8650	8650	8650	8650	0
32	20230605	191500	851705730	8650	8650	8650	8650	4466
33	20230605	191400	851705730	8650	8650	8650	8650	0
34	20230605	191300	851705730	8650	8650	8650	8650	0
35	20230605	191200	851705730	8650	8650	8650	8650	0
36	20230605	191100	851705730	8650	8650	8650	8650	0
37	20230605	191000	851705730	8650	8650	8650	8650	0
38	20230605	190900	851705730	8650	8650	8650	8650	0
39	20230605	190800	851705730	8650	8650	8650	8650	0
40	20230605	190700	851705730	8650	8650	8650	8650	0
41	20230605	190600	851705730	8650	8650	8650	8650	0
42	20230605	190500	851705730	8650	8650	8650	8650	0
43	20230605	190400	851705730	8650	8650	8650	8650	0
44	20230605	190300	851705730	8650	8650	8650	8650	0
45	20230605	190200	851705730	8650	8650	8650	8650	0
46	20230605	190100	851705730	8650	8650	8650	8650	0
47	20230605	190000	851705730	8650	8650	8650	8650	0
48	20230605	185900	851705730	8650	8650	8650	8650	0
49	20230605	185800	851705730	8650	8650	8650	8650	0
50	20230605	185700	851705730	8650	8650	8650	8650	0
51	20230605	185600	851705730	8650	8650	8650	8650	0
52	20230605	185500	851705730	8650	8650	8650	8650	0
53	20230605	185400	851705730	8650	8650	8650	8650	0
54	20230605	185300	851705730	8650	8650	8650	8650	0
55	20230605	185200	851705730	8650	8650	8650	8650	0
56	20230605	185100	851705730	8650	8650	8650	8650	0
57	20230605	185000	851705730	8650	8650	8650	8650	0
58	20230605	184900	851705730	8650	8650	8650	8650	0
59	20230605	184800	851705730	8650	8650	8650	8650	0
60	20230605	184700	851705730	8650	8650	8650	8650	0
61	20230605	184600	851705730	8650	8650	8650	8650	0
62	20230605	184500	851705730	8650	8650	8650	8650	4466
63	20230605	184400	851705730	8650	8650	8650	8650	0
64	20230605	184300	851705730	8650	8650	8650	8650	0
65	20230605	184200	851705730	8650	8650	8650	8650	0
66	20230605	184100	851705730	8650	8650	8650	8650	0
67	20230605	184000	851705730	8650	8650	8650	8650	0
68	20230605	183900	851705730	8650	8650	8650	8650	0
69	20230605	183800	851705730	8650	8650	8650	8650	0
70	20230605	183700	851705730	8650	8650	8650	8650	0
71	20230605	183600	851705730	8650	8650	8650	8650	0
72	20230605	183500	851705730	8650	8650	8650	8650	0
73	20230605	183400	851705730	8650	8650	8650	8650	0
74	20230605	183300	851705730	8650	8650	8650	8650	0
75	20230605	183200	851705730	8650	8650	8650	8650	0
76	20230605	183100	851705730	8650	8650	8650	8650	0
77	20230605	183000	851705730	8650	8650	8650	8650	0
78	20230605	182900	851705730	8650	8650	8650	8650	0
79	20230605	182800	851705730	8650	8650	8650	8650	0
80	20230605	182700	851705730	8650	8650	8650	8650	0
81	20230605	182600	851705730	8650	8650	8650	8650	0
82	20230605	182500	851705730	8650	8650	8650	8650	0
83	20230605	182400	851705730	8650	8650	8650	8650	0
84	20230605	182300	851705730	8650	8650	8650	8650	0
85	20230605	182200	851705730	8650	8650	8650	8650	0
86	20230605	182100	851705730	8650	8650	8650	8650	0
87	20230605	182000	851705730	8650	8650	8650	8650	0
88	20230605	181900	851705730	8650	8650	8650	8650	0
89	20230605	181800	851705730	8650	8650	8650	8650	0
90	20230605	181700	851705730	8650	8650	8650	8650	0
91	20230605	181600	851705730	8650	8650	8650	8650	0
92	20230605	181500	851705730	8650	8650	8650	8650	4466
93	20230605	181400	851705730	8650	8650	8650	8650	0
94	20230605	181300	851705730	8650	8650	8650	8650	0
95	20230605	181200	851705730	8650	8650	8650	8650	0
96	20230605	181100	851705730	8650	8650	8650	8650	0
97	20230605	181000	851705730	8650	8650	8650	8650	0
98	20230605	180900	851705730	8650	8650	8650	8650	0
99	20230605	180800	851705730	8650	8650	8650	8650	0
100	20230605	180700	851705730	8650	8650	8650	8650	0
101	20230605	180600	851705730	8650	8650	8650	8650	0
102	20230605	180500	851705730	8650	8650	8650	8650	0
103	20230605	180400	851705730	8650	8650	8650	8650	0
104	20230605	180300	851705730	8650	8650	8650	8650	0
105	20230605	180200	851705730	8650	8650	8650	8650	0
106	20230605	180100	851705730	8650	8650	8650	8650	0
107	20230605	180000	851705730	8650	8650	8650	8650	0
108	20230605	175900	851705730	8650	8650	8650	8650	0
109	20230605	175800	851705730	8650	8650	8650	8650	0
110	20230605	175700	851705730	8650	8650	8650	8650	0
111	20230605	175600	851705730	8650	8650	8650	8650	0
112	20230605	175500	851705730	8650	8650	8650	8650	0
113	20230605	175400	851705730	8650	8650	8650	8650	0
114	20230605	175300	851705730	8650	8650	8650	8650	0
115	20230605	175200	851705730	8650	8650	8650	8650	0
116	20230605	175100	851705730	8650	8650	8650	8650	0
117	20230605	175000	851705730	8650	8650	8650	8650	0
118	20230605	174900	851705730	8650	8650	8650	8650	0
119	20230605	174800	851705730	8650	8650	8650	8650	0
120	20230605	174700	851705730	8650	8650	8650	8650	0
121	20230605	174600	851705730	8650	8650	8650	8650	0
122	20230605	174500	851705730	8650	8650	8650	8650	4466
123	20230605	174400	851705730	8650	8650	8650	8650	0
124	20230605	174300	851705730	8650	8650	8650	8650	0
125	20230605	174200	851705730	8650	8650	8650	8650	0
126	20230605	174100	851705730	8650	8650	8650	8650	0
127	20230605	174000	851705730	8650	8650	8650	8650	0
128	20230605	173900	851705730	8650	8650	8650	8650	0
129	20230605	173800	851705730	8650	8650	8650	8650	0
130	20230605	173700	851705730	8650	8650	8650	8650	0
131	20230605	173600	851705730	8650	8650	8650	8650	0
132	20230605	173500	851705730	8650	8650	8650	8650	0
133	20230605	173400	851705730	8650	8650	8650	8650	0
134	20230605	173300	851705730	8650	8650	8650	8650	0
135	20230605	173200	851705730	8650	8650	8650	8650	0
136	20230605	173100	851705730	8650	8650	8650	8650	0
137	20230605	173000	851705730	8650	8650	8650	8650	0
138	20230605	172900	851705730	8650	8650	8650	8650	0
139	20230605	172800	851705730	8650	8650	8650	8650	0
140	20230605	172700	851705730	8650	8650	8650	8650	0
141	20230605	172600	851705730	8650	8650	8650	8650	0
142	20230605	172500	851705730	8650	8650	8650	8650	0
143	20230605	172400	851705730	8650	8650	8650	8650	0
144	20230605	172300	851705730	8650	8650	8650	8650	0
145	20230605	172200	851705730	8650	8650	8650	8650	0
146	20230605	172100	851705730	8650	8650	8650	8650	0
147	20230605	172000	851705730	8650	8650	8650	8650	0
148	20230605	171900	851705730	8650	8650	8650	8650	0
149	20230605	171800	851705730	8650	8650	8650	8650	0
150	20230605	171700	851705730	8650	8650	8650	8650	0
151	20230605	171600	851705730	8650	8650	8650	8650	0
152	20230605	171500	851705730	8650	8650	8650	8650	4466
153	20230605	171400	851705730	8650	8650	8650	8650	0
154	20230605	171300	851705730	8650	8650	8650	8650	0
155	20230605	171200	851705730	8650	8650	8650	8650	0
156	20230605	171100	851705730	8650	8650	8650	8650	0
157	20230605	171000	851705730	8650	8650	8650	8650	0
158	20230605	170900	851705730	8650	8650	8650	8650	0
159	20230605	170800	851705730	8650	8650	8650	8650	0
160	20230605	170700	851705730	8650	8650	8650	8650	0
161	20230605	170600	851705730	8650	8650	8650	8650	0
162	20230605	170500	851705730	8650	8650	8650	8650	0
163	20230605	170400	851705730	8650	8650	8650	8650	0
164	20230605	170300	851705730	8650	8650	8650	8650	0
165	20230605	170200	851705730	8650	8650	8650	8650	0
166	20230605	170100	851705730	8650	8650	8650	8650	0
167	20230605	170000	851705730	8650	8650	8650	8650	0
168	20230605	165900	851705730	8650	8650	8650	8650	0
169	20230605	165800	851705730	8650	8650	8650	8650	0
170	20230605	165700	851705730	8650	8650	8650	8650	0
171	20230605	165600	851705730	8650	8650	8650	8650	0
172	20230605	165500	851705730	8650	8650	8650	8650	0
173	20230605	165400	851705730	8650	8650	8650	8650	0
174	20230605	165300	851705730	8650	8650	8650	8650	0
175	20230605	165200	851705730	8650	8650	8650	8650	0
176	20230605	165100	851705730	8650	8650	8650	8650	0
177	20230605	165000	851705730	8650	8650	8650	8650	0
178	20230605	164900	851705730	8650	8650	8650	8650	0
179	20230605	164800	851705730	8650	8650	8650	8650	0
180	20230605	164700	851705730	8650	8650	8650	8650	0
181	20230605	164600	851705730	8650	8650	8650	8650	0
182	20230605	164500	851705730	8650	8650	8650	8650	4466
183	20230605	164400	851705730	8650	8650	8650	8650	0
184	20230605	164300	851705730	8650	8650	8650	8650	0
185	20230605	164200	851705730	8650	8650	8650	8650	0
186	20230605	164100	851705730	8650	8650	8650	8650	0
187	20230605	164000	851705730	8650	8650	8650	8650	0
188	20230605	163900	851705730	8650	8650	8650	8650	0
189	20230605	163800	851705730	8650	8650	8650	8650	0
190	20230605	163700	851705730	8650	8650	8650	8650	0
191	20230605	163600	851705730	8650	8650	8650	8650	0
192	20230605	163500	851705730	8650	8650	8650	8650	0
193	20230605	163400	851705730	8650	8650	8650	8650	0
194	20230605	163300	851705730	8650	8650	8650	8650	0
195	20230605	163200	851705730	8650	8650	8650	8650	0
196	20230605	163100	851705730	8650	8650	8650	8650	0
197	20230605	163000	851705730	8650	8650	8650	8650	0
198	20230605	162900	851705730	8650	8650	8650	8650	0
199	20230605	162800	851705730	8650	8650	8650	8650	0
200	20230605	162700	851705730	8650	8650	8650	8650	0
201	20230605	162600	851705730	8650	8650	8650	8650	0
202	20230605	162500	851705730	8650	8650	8650	8650	0
203	20230605	162400	851705730	8650	8650	8650	8650	0
204	20230605	162300	851705730	8650	8650	8650	8650	0
205	20230605	162200	851705730	8650	8650	8650	8650	0
206	20230605	162100	851705730	8650	8650	8650	8650	0
207	20230605	162000	851705730	8650	8650	8650	8650	0
208	20230605	161900	851705730	8650	8650	8650	8650	0
209	20230605	161800	851705730	8650	8650	8650	8650	0
210	20230605	161700	851705730	8650	8650	8650	8650	0
211	20230605	161600	851705730	8650	8650	8650	8650	0
212	20230605	161500	851705730	8650	8650	8650	8650	4466
213	20230605	161400	851705730	8650	8650	8650	8650	0
214	20230605	161300	851705730	8650	8650	8650	8650	0
215	20230605	161200	851705730	8650	8650	8650	8650	0
216	20230605	161100	851705730	8650	8650	8650	8650	0
217	20230605	161000	851705730	8650	8650	8650	8650	0
218	20230605	160900	851705730	8650	8650	8650	8650	0
219	20230605	160800	851705730	8650	8650	8650	8650	0
220	20230605	160700	851705730	8650	8650	8650	8650	0
221	20230605	160600	851705730	8650	8650	8650	8650	0
222	20230605	160500	851705730	8650	8650	8650	8650	0
223	20230605	160400	851705730	8650	8650	8650	8650	0
224	20230605	160300	851705730	8650	8650	8650	8650	0
225	20230605	160200	851705730	8650	8650	8650	8650	0
226	20230605	160100	851705730	8650	8650	8650	8650	0
227	20230605	160000	851705730	8650	8650	8650	8650	0
228	20230605	155900	851705730	8650	8650	8650	8650	0
229	20230605	155800	851705730	8650	8650	8650	8650	0
230	20230605	155700	851705730	8650	8650	8650	8650	0
231	20230605	155600	851705730	8650	8650	8650	8650	0
232	20230605	155500	851705730	8650	8650	8650	8650	0
233	20230605	155400	851705730	8650	8650	8650	8650	0
234	20230605	155300	851705730	8650	8650	8650	8650	0
235	20230605	155200	851705730	8650	8650	8650	8650	0
236	20230605	155100	851705730	8650	8650	8650	8650	0
237	20230605	155000	851705730	8650	8650	8650	8650	0
238	20230605	154900	851705730	8650	8650	8650	8650	0
239	20230605	154800	851705730	8650	8650	8650	8650	0
240	20230605	154700	851705730	8650	8650	8650	8650	0
241	20230605	154600	851705730	8650	8650	8650	8650	0
242	20230605	154500	851705730	8650	8650	8650	8650	4466
243	20230605	154400	851705730	8650	8650	8650	8650	0
244	20230605	154300	851705730	8650	8650	8650	8650	0
245	20230605	154200	851705730	8650	8650	8650	8650	0
246	20230605	154100	851705730	8650	8650	8650	8650	0
247	20230605	154000	851705730	8650	8650	8650	8650	0
248	20230605	153900	851705730	8650	8650	8650	8650	0
249	20230605	153800	851705730	8650	8650	8650	8650	0
250	20230605	153700	851705730	8650	8650	8650	8650	0
251	20230605	153600	851705730	8650	8650	8650	8650	0
252	20230605	153500	851705730	8650	8650	8650	8650	0
253	20230605	153400	851705730	8650	8650	8650	8650	0
254	20230605	153300	851705730	8650	8650	8650	8650	0
255	20230605	153200	851705730	8650	8650	8650	8650	0
256	20230605	153100	851705730	8650	8650	8650	8650	0
257	20230605	153000	851705730	8650	8650	8650	8650	4466
258	20230605	152900	813074830	8640	8640	8640	8640	0
259	20230605	152800	813074830	8640	8640	8640	8640	0
260	20230605	152700	813074830	8640	8640	8640	8640	0
261	20230605	152600	813074830	8640	8640	8640	8640	0
262	20230605	152500	813074830	8640	8640	8640	8640	0
263	20230605	152400	813074830	8640	8640	8640	8640	0
264	20230605	152300	813074830	8640	8640	8640	8640	0
265	20230605	152200	813074830	8640	8640	8640	8640	0
266	20230605	152100	813074830	8640	8640	8640	8640	0
267	20230605	152000	813074830	8640	8640	8640	8640	0
268	20230605	151900	813074830	8640	8640	8640	8640	14
269	20230605	151800	812953870	8630	8630	8630	8630	260
270	20230605	151700	810710070	8630	8630	8630	8630	199
271	20230605	151600	808992700	8630	8630	8630	8630	0
272	20230605	151500	808992700	8630	8630	8630	8630	0
273	20230605	151400	808992700	8630	8630	8630	8630	0
274	20230605	151300	808992700	8630	8630	8630	8630	2000
275	20230605	151200	791732700	8630	8640	8640	8630	103
276	20230605	151100	790842810	8640	8640	8640	8640	41
277	20230605	151000	790488570	8640	8650	8650	8630	89
278	20230605	150900	789720260	8650	8650	8650	8650	0
279	20230605	150800	789720260	8650	8650	8650	8650	2
280	20230605	150700	789702960	8640	8640	8640	8640	190
281	20230605	150600	788061360	8640	8650	8650	8640	393
282	20230605	150500	784665050	8650	8650	8650	8650	40
283	20230605	150400	784319050	8650	8650	8650	8650	72
284	20230605	150300	783696250	8650	8650	8650	8650	2
285	20230605	150200	783678950	8650	8650	8650	8650	0
286	20230605	150100	783678950	8650	8650	8650	8650	11
287	20230605	150000	783583800	8650	8650	8650	8650	11
288	20230605	145900	783488650	8640	8650	8650	8640	385
289	20230605	145800	780159550	8640	8640	8640	8640	0
290	20230605	145700	780159550	8640	8640	8640	8640	0
291	20230605	145600	780159550	8640	8640	8640	8640	0
292	20230605	145500	780159550	8640	8650	8650	8640	80
293	20230605	145400	779467640	8650	8650	8650	8650	0
294	20230605	145300	779467640	8650	8650	8650	8650	0
295	20230605	145200	779467640	8650	8650	8650	8650	0
296	20230605	145100	779467640	8650	8650	8650	8650	36
297	20230605	145000	779156240	8650	8650	8650	8650	200
298	20230605	144900	777426240	8650	8650	8650	8650	0
299	20230605	144800	777426240	8650	8650	8650	8650	0
300	20230605	144700	777426240	8650	8660	8660	8650	240
301	20230605	144600	775348740	8660	8660	8660	8660	1
302	20230605	144500	775340080	8660	8660	8660	8660	17
303	20230605	144400	775192860	8670	8670	8670	8670	5
304	20230605	144300	775149510	8670	8660	8670	8660	182
305	20230605	144200	773572410	8660	8660	8660	8660	405
306	20230605	144100	770065110	8660	8650	8660	8650	513
307	20230605	144000	765622810	8660	8650	8660	8630	727
308	20230605	143900	759334770	8660	8660	8660	8660	40
309	20230605	143800	758988370	8660	8660	8660	8660	0
310	20230605	143700	758988370	8660	8660	8660	8660	0
311	20230605	143600	758988370	8660	8660	8660	8660	0
312	20230605	143500	758988370	8660	8660	8660	8660	700
313	20230605	143400	752926370	8660	8660	8660	8660	5
314	20230605	143300	752883070	8660	8660	8660	8660	10
315	20230605	143200	752796470	8650	8660	8660	8650	102
316	20230605	143100	751913660	8650	8650	8650	8650	218
317	20230605	143000	750027960	8650	8650	8650	8650	0
318	20230605	142900	750027960	8650	8640	8650	8640	87
319	20230605	142800	749276260	8640	8660	8660	8640	343
320	20230605	142700	746312700	8640	8640	8640	8640	0
321	20230605	142600	746312700	8640	8640	8640	8640	0
322	20230605	142500	746312700	8640	8640	8640	8640	0
323	20230605	142400	746312700	8640	8660	8660	8640	202
324	20230605	142300	744567340	8640	8640	8640	8640	0
325	20230605	142200	744567340	8640	8640	8640	8640	1
326	20230605	142100	744558700	8640	8650	8650	8640	1000
327	20230605	142000	735918680	8650	8650	8650	8650	1
328	20230605	141900	735910030	8640	8640	8640	8640	100
329	20230605	141800	735046030	8640	8640	8640	8640	1
330	20230605	141700	735037390	8640	8640	8640	8640	1
331	20230605	141600	735028750	8640	8640	8640	8640	0
332	20230605	141500	735028750	8640	8650	8650	8640	403
333	20230605	141400	731546200	8650	8650	8650	8650	40
334	20230605	141300	731200200	8650	8640	8650	8640	7
335	20230605	141200	731139700	8640	8640	8640	8640	0
336	20230605	141100	731139700	8640	8640	8640	8640	0
337	20230605	141000	731139700	8640	8660	8660	8640	1618
338	20230605	140900	717155950	8650	8650	8650	8650	11
339	20230605	140800	717060800	8650	8650	8650	8650	562
340	20230605	140700	712199500	8660	8650	8660	8650	101
341	20230605	140600	711324850	8660	8660	8660	8660	24
342	20230605	140500	711117010	8650	8650	8650	8650	0
343	20230605	140400	711117010	8650	8650	8650	8650	0
344	20230605	140300	711117010	8650	8650	8650	8650	0
345	20230605	140200	711117010	8650	8650	8650	8650	0
346	20230605	140100	711117010	8650	8650	8650	8650	9
347	20230605	140000	711039160	8650	8650	8650	8650	158
348	20230605	135900	709672460	8650	8650	8650	8650	20
349	20230605	135800	709499460	8640	8650	8650	8640	1006
350	20230605	135700	700802370	8650	8650	8650	8650	233
351	20230605	135600	698786920	8650	8660	8660	8650	1133
352	20230605	135500	688978120	8660	8660	8660	8660	60
353	20230605	135400	688458520	8660	8670	8670	8660	111
354	20230605	135300	687497150	8670	8670	8670	8670	2
355	20230605	135200	687479810	8670	8670	8670	8670	75
356	20230605	135100	686829560	8670	8670	8670	8670	50
357	20230605	135000	686396060	8670	8670	8670	8670	0
358	20230605	134900	686396060	8670	8670	8670	8670	5
359	20230605	134800	686352710	8660	8660	8660	8660	100
360	20230605	134700	685486710	8660	8660	8660	8660	27
361	20230605	134600	685252890	8660	8660	8660	8660	10
362	20230605	134500	685166290	8670	8670	8670	8670	1
363	20230605	134400	685157620	8670	8670	8670	8670	0
364	20230605	134300	685157620	8670	8670	8670	8670	2
365	20230605	134200	685140280	8660	8660	8660	8660	0
366	20230605	134100	685140280	8660	8660	8660	8660	0
367	20230605	134000	685140280	8660	8660	8660	8660	10
368	20230605	133900	685053680	8660	8660	8660	8660	0
369	20230605	133800	685053680	8660	8660	8660	8660	225
370	20230605	133700	683105180	8660	8660	8660	8660	0
371	20230605	133600	683105180	8660	8660	8660	8660	0
372	20230605	133500	683105180	8660	8660	8660	8660	20
373	20230605	133400	682931980	8660	8660	8660	8660	2
374	20230605	133300	682914660	8660	8660	8660	8660	20
375	20230605	133200	682741460	8660	8660	8660	8660	100
376	20230605	133100	681875460	8660	8660	8660	8660	10
377	20230605	133000	681788860	8660	8660	8660	8660	0
378	20230605	132900	681788860	8660	8660	8660	8660	22
379	20230605	132800	681598340	8660	8660	8660	8660	10
380	20230605	132700	681511740	8660	8660	8660	8660	0
381	20230605	132600	681511740	8660	8660	8660	8660	0
382	20230605	132500	681511740	8660	8650	8660	8650	170
383	20230605	132400	680041040	8660	8660	8660	8660	4
384	20230605	132300	680006400	8650	8650	8650	8650	5
385	20230605	132200	679963150	8650	8650	8650	8650	0
386	20230605	132100	679963150	8650	8660	8660	8650	200
387	20230605	132000	678231820	8670	8670	8670	8670	260
388	20230605	131900	675977620	8660	8660	8660	8660	0
389	20230605	131800	675977620	8660	8660	8660	8660	21
390	20230605	131700	675795760	8670	8670	8670	8670	20
391	20230605	131600	675622360	8670	8670	8670	8670	0
392	20230605	131500	675622360	8670	8670	8670	8670	13
393	20230605	131400	675509650	8650	8650	8650	8650	0
394	20230605	131300	675509650	8650	8650	8650	8650	80
395	20230605	131200	674817650	8660	8660	8660	8660	58
396	20230605	131100	674315370	8660	8670	8670	8660	2422
397	20230605	131000	653331650	8670	8670	8670	8670	0
398	20230605	130900	653331650	8670	8670	8670	8670	800
399	20230605	130800	646395650	8670	8670	8670	8670	0
400	20230605	130700	646395650	8670	8670	8670	8670	290
401	20230605	130600	643881350	8670	8670	8670	8670	25
402	20230605	130500	643664600	8670	8670	8670	8670	0
403	20230605	130400	643664600	8670	8670	8670	8670	70
404	20230605	130300	643057700	8670	8670	8670	8670	450
405	20230605	130200	639156200	8670	8670	8670	8670	115
406	20230605	130100	638159150	8670	8680	8680	8670	2
407	20230605	130000	638141800	8680	8680	8680	8680	0
408	20230605	125900	638141800	8680	8680	8680	8680	0
409	20230605	125800	638141800	8680	8680	8680	8680	1
410	20230605	125700	638133120	8670	8670	8670	8670	0
411	20230605	125600	638133120	8670	8670	8670	8670	0
412	20230605	125500	638133120	8670	8670	8670	8670	0
413	20230605	125400	638133120	8670	8670	8670	8670	0
414	20230605	125300	638133120	8670	8670	8670	8670	167
415	20230605	125200	636685230	8670	8670	8670	8670	0
416	20230605	125100	636685230	8670	8680	8680	8670	602
417	20230605	125000	631465870	8670	8670	8670	8670	0
418	20230605	124900	631465870	8670	8670	8670	8670	0
419	20230605	124800	631465870	8670	8670	8670	8670	0
420	20230605	124700	631465870	8670	8670	8670	8670	100
421	20230605	124600	630598870	8670	8670	8670	8670	150
422	20230605	124500	629298370	8670	8680	8680	8670	21
423	20230605	124400	629116200	8680	8680	8680	8680	96
424	20230605	124300	628282920	8680	8680	8680	8680	3
425	20230605	124200	628256880	8680	8680	8680	8680	1
426	20230605	124100	628248200	8680	8680	8680	8680	0
427	20230605	124000	628248200	8680	8680	8680	8680	530
428	20230605	123900	623647800	8680	8690	8690	8680	441
429	20230605	123800	619818710	8690	8690	8690	8690	2
430	20230605	123700	619801330	8690	8680	8690	8680	6
431	20230605	123600	619749240	8690	8690	8690	8690	0
432	20230605	123500	619749240	8690	8690	8690	8690	0
433	20230605	123400	619749240	8690	8690	8690	8690	0
434	20230605	123300	619749240	8690	8690	8690	8680	23
435	20230605	123200	619549390	8680	8690	8690	8680	11
436	20230605	123100	619453900	8680	8680	8680	8680	19
437	20230605	123000	619288980	8670	8670	8670	8670	1
438	20230605	122900	619280310	8670	8670	8670	8670	5
439	20230605	122800	619236960	8680	8680	8680	8680	1
440	20230605	122700	619228280	8690	8680	8690	8680	7
441	20230605	122600	619167460	8680	8670	8680	8670	206
442	20230605	122500	617379390	8680	8680	8680	8680	9
443	20230605	122400	617301270	8680	8670	8680	8670	6
444	20230605	122300	617249230	8670	8670	8670	8670	12
445	20230605	122200	617145190	8680	8680	8680	8680	0
446	20230605	122100	617145190	8680	8680	8680	8680	5
447	20230605	122000	617101790	8680	8680	8680	8680	24
448	20230605	121900	616893470	8680	8680	8690	8680	56
449	20230605	121800	616407280	8690	8680	8690	8680	95
450	20230605	121700	615582230	8690	8690	8690	8690	50
451	20230605	121600	615147730	8690	8680	8690	8680	75
452	20230605	121500	614496720	8680	8680	8680	8680	64
453	20230605	121400	613941200	8680	8680	8680	8680	36
454	20230605	121300	613628720	8680	8680	8680	8680	50
455	20230605	121200	613194720	8680	8680	8680	8680	114
456	20230605	121100	612205200	8680	8680	8680	8680	51
457	20230605	121000	611762520	8680	8680	8690	8680	30
458	20230605	120900	611502100	8690	8690	8690	8690	0
459	20230605	120800	611502100	8690	8690	8690	8690	0
460	20230605	120700	611502100	8690	8670	8690	8670	32
461	20230605	120600	611224150	8680	8680	8680	8680	181
462	20230605	120500	609653070	8680	8680	8680	8680	51
463	20230605	120400	609210390	8680	8680	8680	8680	108
464	20230605	120300	608272950	8680	8690	8690	8680	315
465	20230605	120200	605537700	8690	8680	8690	8680	130
466	20230605	120100	604409040	8690	8690	8690	8690	38
467	20230605	120000	604078820	8690	8690	8690	8690	65
468	20230605	115900	603513970	8680	8690	8690	8680	263
469	20230605	115800	601229490	8690	8680	8690	8680	670
470	20230605	115700	595412590	8690	8660	8690	8660	11076
471	20230605	115600	499368740	8660	8660	8660	8660	2
472	20230605	115500	499351420	8660	8650	8660	8650	277
473	20230605	115400	496952610	8660	8660	8660	8660	0
474	20230605	115300	496952610	8660	8660	8660	8660	12
475	20230605	115200	496848690	8650	8650	8650	8650	0
476	20230605	115100	496848690	8650	8650	8650	8650	0
477	20230605	115000	496848690	8650	8650	8650	8650	0
478	20230605	114900	496848690	8650	8650	8650	8650	100
479	20230605	114800	495983690	8650	8650	8650	8650	23
480	20230605	114700	495784740	8660	8660	8660	8660	1
481	20230605	114600	495776080	8660	8650	8660	8650	2975
482	20230605	114500	470042290	8650	8650	8650	8650	100
483	20230605	114400	469177290	8650	8650	8650	8650	21
484	20230605	114300	468995640	8650	8650	8650	8650	0
485	20230605	114200	468995640	8650	8650	8650	8650	101
486	20230605	114100	468121990	8660	8660	8660	8660	140
487	20230605	114000	466909590	8660	8660	8660	8660	366
488	20230605	113900	463740030	8650	8650	8650	8650	1
489	20230605	113800	463731380	8650	8660	8660	8650	342
490	20230605	113700	460770660	8660	8660	8660	8660	0
491	20230605	113600	460770660	8660	8660	8660	8660	68
492	20230605	113500	460181780	8660	8650	8660	8650	326
493	20230605	113400	457361630	8650	8650	8650	8650	0
494	20230605	113300	457361630	8650	8650	8650	8650	1084
495	20230605	113200	447985030	8650	8650	8650	8650	92
496	20230605	113100	447189230	8640	8640	8640	8640	50
497	20230605	113000	446757230	8640	8640	8640	8640	292
498	20230605	112900	444234350	8650	8650	8650	8650	79
499	20230605	112800	443551000	8640	8640	8640	8640	200
500	20230605	112700	441823000	8640	8640	8640	8640	0
501	20230605	112600	441823000	8640	8640	8640	8640	590
502	20230605	112500	436725400	8640	8640	8640	8640	0
503	20230605	112400	436725400	8640	8640	8640	8640	0
504	20230605	112300	436725400	8640	8640	8640	8640	350
505	20230605	112200	433701400	8640	8640	8640	8640	0
506	20230605	112100	433701400	8640	8650	8650	8640	1220
507	20230605	112000	423159410	8650	8650	8650	8650	567
508	20230605	111900	418254860	8660	8660	8660	8660	2
509	20230605	111800	418237540	8660	8660	8660	8660	1007
510	20230605	111700	409516920	8660	8660	8660	8660	0
511	20230605	111600	409516920	8660	8660	8660	8660	11
512	20230605	111500	409421660	8660	8660	8660	8660	3
513	20230605	111400	409395680	8650	8650	8650	8650	3918
514	20230605	111300	375504980	8640	8650	8650	8640	60
515	20230605	111200	374986080	8650	8650	8650	8650	301
516	20230605	111100	372382430	8640	8650	8650	8640	14
517	20230605	111000	372261370	8650	8650	8650	8650	0
518	20230605	110900	372261370	8650	8650	8650	8650	0
519	20230605	110800	372261370	8650	8650	8650	8650	236
520	20230605	110700	370219970	8640	8650	8650	8640	22
521	20230605	110600	370029870	8640	8640	8640	8640	0
522	20230605	110500	370029870	8640	8640	8640	8640	0
523	20230605	110400	370029870	8640	8640	8640	8640	3000
524	20230605	110300	344109870	8640	8640	8640	8640	200
525	20230605	110200	342381870	8640	8640	8640	8640	175
526	20230605	110100	340869870	8650	8650	8650	8650	100
527	20230605	110000	340004870	8650	8640	8650	8640	331
528	20230605	105900	337144030	8640	8630	8640	8630	270
529	20230605	105800	334811910	8630	8630	8630	8630	0
530	20230605	105700	334811910	8630	8630	8630	8630	500
531	20230605	105600	330496910	8640	8640	8650	8640	107
532	20230605	105500	329572420	8640	8640	8640	8640	155
533	20230605	105400	328233220	8640	8640	8640	8640	3
534	20230605	105300	328207300	8640	8640	8640	8640	2
535	20230605	105200	328190020	8640	8640	8640	8630	116
536	20230605	105100	327187800	8640	8640	8640	8640	10
537	20230605	105000	327101400	8640	8640	8640	8640	3
538	20230605	104900	327075480	8630	8630	8630	8630	0
539	20230605	104800	327075480	8630	8630	8630	8630	3
540	20230605	104700	327049590	8630	8630	8630	8630	37
541	20230605	104600	326730280	8630	8630	8630	8630	89
542	20230605	104500	325962210	8630	8620	8630	8620	139
543	20230605	104400	324762740	8630	8630	8630	8630	20
544	20230605	104300	324590140	8630	8630	8630	8620	38
545	20230605	104200	324262390	8630	8630	8630	8630	271
546	20230605	104100	321923660	8630	8630	8630	8630	20
547	20230605	104000	321751060	8650	8650	8650	8650	0
548	20230605	103900	321751060	8650	8650	8650	8650	1
549	20230605	103800	321742410	8620	8620	8630	8620	65
550	20230605	103700	321181700	8630	8630	8630	8630	1
551	20230605	103600	321173070	8630	8630	8630	8620	257
552	20230605	103500	318957160	8630	8620	8630	8620	112
553	20230605	103400	317991650	8630	8630	8630	8630	105
554	20230605	103300	317085500	8630	8640	8640	8630	124
555	20230605	103200	316015260	8630	8630	8630	8630	0
556	20230605	103100	316015260	8630	8630	8630	8630	7
557	20230605	103000	315954850	8630	8630	8630	8630	343
558	20230605	102900	312994760	8640	8640	8640	8640	39
559	20230605	102800	312657800	8640	8640	8640	8640	97
560	20230605	102700	311819720	8620	8620	8620	8620	0
561	20230605	102600	311819720	8620	8620	8620	8620	0
562	20230605	102500	311819720	8620	8620	8620	8620	0
563	20230605	102400	311819720	8620	8620	8620	8620	0
564	20230605	102300	311819720	8620	8620	8620	8620	1
565	20230605	102200	311811100	8620	8620	8620	8620	183
566	20230605	102100	310233640	8620	8630	8630	8620	160
567	20230605	102000	308853420	8620	8620	8620	8620	0
568	20230605	101900	308853420	8620	8620	8620	8620	25
569	20230605	101800	308637920	8620	8620	8620	8620	228
570	20230605	101700	306672560	8620	8620	8620	8620	134
571	20230605	101600	305517480	8630	8630	8630	8620	7
572	20230605	101500	305457080	8630	8630	8630	8630	1
573	20230605	101400	305448450	8630	8630	8630	8630	958
574	20230605	101300	297180910	8630	8630	8630	8620	641
575	20230605	101200	291655060	8630	8630	8630	8630	0
576	20230605	101100	291655060	8630	8630	8630	8630	0
577	20230605	101000	291655060	8630	8640	8640	8630	36
578	20230605	100900	291344030	8620	8630	8630	8620	56
579	20230605	100800	290860800	8630	8640	8640	8630	109
580	20230605	100700	289920030	8650	8650	8650	8650	0
581	20230605	100600	289920030	8650	8660	8660	8650	11
582	20230605	100500	289824780	8660	8650	8660	8640	245
583	20230605	100400	287704470	8650	8650	8660	8650	459
584	20230605	100300	283734070	8650	8660	8660	8650	150
585	20230605	100200	282436390	8660	8660	8660	8660	0
586	20230605	100100	282436390	8660	8650	8660	8650	181
587	20230605	100000	280870670	8650	8650	8650	8650	510
588	20230605	095900	276459170	8650	8650	8650	8650	39
589	20230605	095800	276121820	8650	8650	8650	8650	0
590	20230605	095700	276121820	8650	8650	8650	8650	107
591	20230605	095600	275196270	8650	8640	8650	8640	1689
592	20230605	095500	260598470	8630	8630	8630	8630	529
593	20230605	095400	256033200	8630	8630	8630	8630	50
594	20230605	095300	255601700	8630	8640	8640	8630	507
595	20230605	095200	251226220	8640	8640	8640	8640	1
596	20230605	095100	251217580	8650	8650	8650	8650	33
597	20230605	095000	250932130	8650	8640	8650	8640	183
598	20230605	094900	249350480	8650	8650	8650	8650	1
599	20230605	094800	249341830	8650	8640	8650	8630	267
600	20230605	094700	247035050	8630	8630	8630	8630	0
601	20230605	094600	247035050	8630	8630	8630	8630	170
602	20230605	094500	245567950	8630	8630	8630	8630	0
603	20230605	094400	245567950	8630	8630	8630	8630	270
604	20230605	094300	243237850	8630	8630	8630	8630	0
605	20230605	094200	243237850	8630	8630	8630	8630	101
606	20230605	094100	242366220	8620	8630	8630	8620	184
607	20230605	094000	240779390	8630	8630	8630	8630	116
608	20230605	093900	239778310	8650	8650	8650	8640	191
609	20230605	093800	238127930	8650	8650	8650	8650	343
610	20230605	093700	235160980	8640	8630	8640	8630	1279
611	20230605	093600	224120460	8630	8630	8630	8630	10
612	20230605	093500	224034160	8610	8630	8630	8610	6
613	20230605	093400	223982480	8630	8630	8630	8630	3
614	20230605	093300	223956590	8610	8620	8620	8610	1356
615	20230605	093200	212279570	8630	8630	8630	8630	0
616	20230605	093100	212279570	8630	8620	8630	8620	300
617	20230605	093000	209692570	8630	8630	8630	8630	72
618	20230605	092900	209071210	8630	8630	8630	8630	0
619	20230605	092800	209071210	8630	8620	8630	8620	156
620	20230605	092700	207725960	8610	8620	8620	8610	791
621	20230605	092600	200909300	8630	8630	8630	8630	1
622	20230605	092500	200900670	8630	8640	8640	8630	196
623	20230605	092400	199209180	8630	8630	8630	8630	23
624	20230605	092300	199010690	8630	8630	8630	8630	36
625	20230605	092200	198700010	8630	8630	8630	8630	1
626	20230605	092100	198691380	8630	8630	8630	8630	1
627	20230605	092000	198682750	8630	8630	8630	8630	300
628	20230605	091900	196093750	8630	8630	8640	8620	99
629	20230605	091800	195240000	8640	8620	8640	8620	88
630	20230605	091700	194479720	8620	8630	8630	8620	505
631	20230605	091600	190126530	8620	8640	8640	8620	549
632	20230605	091500	185387010	8630	8620	8640	8620	164
633	20230605	091400	183972120	8620	8630	8630	8620	78
634	20230605	091300	183299230	8640	8630	8640	8630	59
635	20230605	091200	182789480	8640	8650	8650	8640	72
636	20230605	091100	182167300	8650	8650	8650	8650	8
637	20230605	091000	182098100	8650	8640	8650	8640	853
638	20230605	090900	174728160	8630	8620	8630	8620	821
639	20230605	090800	167650140	8610	8640	8640	8610	339
640	20230605	090700	164728500	8640	8630	8640	8610	1653
641	20230605	090600	150466880	8640	8650	8650	8630	305
642	20230605	090500	147833270	8640	8650	8650	8630	1449
643	20230605	090400	135303000	8650	8640	8650	8640	192
644	20230605	090300	133643920	8640	8650	8650	8640	1452
645	20230605	090200	121095790	8670	8680	8690	8650	799
646	20230605	090100	114161290	8680	8670	8680	8630	4639
647	20230605	090000	74015170	8670	8690	8690	8670	8521