KissMeData/208140/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204200	696064370	2530	2530	2530	2530	3877
3	20230605	204100	696064370	2530	2530	2530	2530	0
4	20230605	204000	696064370	2530	2530	2530	2530	0
5	20230605	203900	696064370	2530	2530	2530	2530	0
6	20230605	203800	696064370	2530	2530	2530	2530	0
7	20230605	203700	696064370	2530	2530	2530	2530	0
8	20230605	203600	696064370	2530	2530	2530	2530	0
9	20230605	203500	696064370	2530	2530	2530	2530	0
10	20230605	203400	696064370	2530	2530	2530	2530	0
11	20230605	203300	696064370	2530	2530	2530	2530	0
12	20230605	203200	696064370	2530	2530	2530	2530	0
13	20230605	203100	696064370	2530	2530	2530	2530	0
14	20230605	203000	696064370	2530	2530	2530	2530	0
15	20230605	202900	696064370	2530	2530	2530	2530	0
16	20230605	202800	696064370	2530	2530	2530	2530	0
17	20230605	202700	696064370	2530	2530	2530	2530	0
18	20230605	202600	696064370	2530	2530	2530	2530	0
19	20230605	202500	696064370	2530	2530	2530	2530	0
20	20230605	202400	696064370	2530	2530	2530	2530	0
21	20230605	202300	696064370	2530	2530	2530	2530	0
22	20230605	202200	696064370	2530	2530	2530	2530	0
23	20230605	202100	696064370	2530	2530	2530	2530	0
24	20230605	202000	696064370	2530	2530	2530	2530	0
25	20230605	201900	696064370	2530	2530	2530	2530	0
26	20230605	201800	696064370	2530	2530	2530	2530	0
27	20230605	201700	696064370	2530	2530	2530	2530	0
28	20230605	201600	696064370	2530	2530	2530	2530	0
29	20230605	201500	696064370	2530	2530	2530	2530	0
30	20230605	201400	696064370	2530	2530	2530	2530	0
31	20230605	201300	696064370	2530	2530	2530	2530	0
32	20230605	201200	696064370	2530	2530	2530	2530	3877
33	20230605	201100	696064370	2530	2530	2530	2530	0
34	20230605	201000	696064370	2530	2530	2530	2530	0
35	20230605	200900	696064370	2530	2530	2530	2530	0
36	20230605	200800	696064370	2530	2530	2530	2530	0
37	20230605	200700	696064370	2530	2530	2530	2530	0
38	20230605	200600	696064370	2530	2530	2530	2530	0
39	20230605	200500	696064370	2530	2530	2530	2530	0
40	20230605	200400	696064370	2530	2530	2530	2530	0
41	20230605	200300	696064370	2530	2530	2530	2530	0
42	20230605	200200	696064370	2530	2530	2530	2530	0
43	20230605	200100	696064370	2530	2530	2530	2530	0
44	20230605	200000	696064370	2530	2530	2530	2530	0
45	20230605	195900	696064370	2530	2530	2530	2530	0
46	20230605	195800	696064370	2530	2530	2530	2530	0
47	20230605	195700	696064370	2530	2530	2530	2530	0
48	20230605	195600	696064370	2530	2530	2530	2530	0
49	20230605	195500	696064370	2530	2530	2530	2530	0
50	20230605	195400	696064370	2530	2530	2530	2530	0
51	20230605	195300	696064370	2530	2530	2530	2530	0
52	20230605	195200	696064370	2530	2530	2530	2530	0
53	20230605	195100	696064370	2530	2530	2530	2530	0
54	20230605	195000	696064370	2530	2530	2530	2530	0
55	20230605	194900	696064370	2530	2530	2530	2530	0
56	20230605	194800	696064370	2530	2530	2530	2530	0
57	20230605	194700	696064370	2530	2530	2530	2530	0
58	20230605	194600	696064370	2530	2530	2530	2530	0
59	20230605	194500	696064370	2530	2530	2530	2530	0
60	20230605	194400	696064370	2530	2530	2530	2530	0
61	20230605	194300	696064370	2530	2530	2530	2530	0
62	20230605	194200	696064370	2530	2530	2530	2530	3877
63	20230605	194100	696064370	2530	2530	2530	2530	0
64	20230605	194000	696064370	2530	2530	2530	2530	0
65	20230605	193900	696064370	2530	2530	2530	2530	0
66	20230605	193800	696064370	2530	2530	2530	2530	0
67	20230605	193700	696064370	2530	2530	2530	2530	0
68	20230605	193600	696064370	2530	2530	2530	2530	0
69	20230605	193500	696064370	2530	2530	2530	2530	0
70	20230605	193400	696064370	2530	2530	2530	2530	0
71	20230605	193300	696064370	2530	2530	2530	2530	0
72	20230605	193200	696064370	2530	2530	2530	2530	0
73	20230605	193100	696064370	2530	2530	2530	2530	0
74	20230605	193000	696064370	2530	2530	2530	2530	0
75	20230605	192900	696064370	2530	2530	2530	2530	0
76	20230605	192800	696064370	2530	2530	2530	2530	0
77	20230605	192700	696064370	2530	2530	2530	2530	0
78	20230605	192600	696064370	2530	2530	2530	2530	0
79	20230605	192500	696064370	2530	2530	2530	2530	0
80	20230605	192400	696064370	2530	2530	2530	2530	0
81	20230605	192300	696064370	2530	2530	2530	2530	0
82	20230605	192200	696064370	2530	2530	2530	2530	0
83	20230605	192100	696064370	2530	2530	2530	2530	0
84	20230605	192000	696064370	2530	2530	2530	2530	0
85	20230605	191900	696064370	2530	2530	2530	2530	0
86	20230605	191800	696064370	2530	2530	2530	2530	0
87	20230605	191700	696064370	2530	2530	2530	2530	0
88	20230605	191600	696064370	2530	2530	2530	2530	0
89	20230605	191500	696064370	2530	2530	2530	2530	0
90	20230605	191400	696064370	2530	2530	2530	2530	0
91	20230605	191300	696064370	2530	2530	2530	2530	0
92	20230605	191200	696064370	2530	2530	2530	2530	3877
93	20230605	191100	696064370	2530	2530	2530	2530	0
94	20230605	191000	696064370	2530	2530	2530	2530	0
95	20230605	190900	696064370	2530	2530	2530	2530	0
96	20230605	190800	696064370	2530	2530	2530	2530	0
97	20230605	190700	696064370	2530	2530	2530	2530	0
98	20230605	190600	696064370	2530	2530	2530	2530	0
99	20230605	190500	696064370	2530	2530	2530	2530	0
100	20230605	190400	696064370	2530	2530	2530	2530	0
101	20230605	190300	696064370	2530	2530	2530	2530	0
102	20230605	190200	696064370	2530	2530	2530	2530	0
103	20230605	190100	696064370	2530	2530	2530	2530	0
104	20230605	190000	696064370	2530	2530	2530	2530	0
105	20230605	185900	696064370	2530	2530	2530	2530	0
106	20230605	185800	696064370	2530	2530	2530	2530	0
107	20230605	185700	696064370	2530	2530	2530	2530	0
108	20230605	185600	696064370	2530	2530	2530	2530	0
109	20230605	185500	696064370	2530	2530	2530	2530	0
110	20230605	185400	696064370	2530	2530	2530	2530	0
111	20230605	185300	696064370	2530	2530	2530	2530	0
112	20230605	185200	696064370	2530	2530	2530	2530	0
113	20230605	185100	696064370	2530	2530	2530	2530	0
114	20230605	185000	696064370	2530	2530	2530	2530	0
115	20230605	184900	696064370	2530	2530	2530	2530	0
116	20230605	184800	696064370	2530	2530	2530	2530	0
117	20230605	184700	696064370	2530	2530	2530	2530	0
118	20230605	184600	696064370	2530	2530	2530	2530	0
119	20230605	184500	696064370	2530	2530	2530	2530	0
120	20230605	184400	696064370	2530	2530	2530	2530	0
121	20230605	184300	696064370	2530	2530	2530	2530	0
122	20230605	184200	696064370	2530	2530	2530	2530	3877
123	20230605	184100	696064370	2530	2530	2530	2530	0
124	20230605	184000	696064370	2530	2530	2530	2530	0
125	20230605	183900	696064370	2530	2530	2530	2530	0
126	20230605	183800	696064370	2530	2530	2530	2530	0
127	20230605	183700	696064370	2530	2530	2530	2530	0
128	20230605	183600	696064370	2530	2530	2530	2530	0
129	20230605	183500	696064370	2530	2530	2530	2530	0
130	20230605	183400	696064370	2530	2530	2530	2530	0
131	20230605	183300	696064370	2530	2530	2530	2530	0
132	20230605	183200	696064370	2530	2530	2530	2530	0
133	20230605	183100	696064370	2530	2530	2530	2530	0
134	20230605	183000	696064370	2530	2530	2530	2530	0
135	20230605	182900	696064370	2530	2530	2530	2530	0
136	20230605	182800	696064370	2530	2530	2530	2530	0
137	20230605	182700	696064370	2530	2530	2530	2530	0
138	20230605	182600	696064370	2530	2530	2530	2530	0
139	20230605	182500	696064370	2530	2530	2530	2530	0
140	20230605	182400	696064370	2530	2530	2530	2530	0
141	20230605	182300	696064370	2530	2530	2530	2530	0
142	20230605	182200	696064370	2530	2530	2530	2530	0
143	20230605	182100	696064370	2530	2530	2530	2530	0
144	20230605	182000	696064370	2530	2530	2530	2530	0
145	20230605	181900	696064370	2530	2530	2530	2530	0
146	20230605	181800	696064370	2530	2530	2530	2530	0
147	20230605	181700	696064370	2530	2530	2530	2530	0
148	20230605	181600	696064370	2530	2530	2530	2530	0
149	20230605	181500	696064370	2530	2530	2530	2530	0
150	20230605	181400	696064370	2530	2530	2530	2530	0
151	20230605	181300	696064370	2530	2530	2530	2530	0
152	20230605	181200	696064370	2530	2530	2530	2530	3877
153	20230605	181100	696064370	2530	2530	2530	2530	0
154	20230605	181000	696064370	2530	2530	2530	2530	0
155	20230605	180900	696064370	2530	2530	2530	2530	0
156	20230605	180800	696064370	2530	2530	2530	2530	0
157	20230605	180700	696064370	2530	2530	2530	2530	0
158	20230605	180600	696064370	2530	2530	2530	2530	0
159	20230605	180500	696064370	2530	2530	2530	2530	0
160	20230605	180400	696064370	2530	2530	2530	2530	0
161	20230605	180300	696064370	2530	2530	2530	2530	0
162	20230605	180200	696064370	2530	2530	2530	2530	0
163	20230605	180100	696064370	2530	2530	2530	2530	0
164	20230605	180000	696064370	2530	2530	2530	2530	0
165	20230605	175900	696064370	2530	2530	2530	2530	0
166	20230605	175800	696064370	2530	2530	2530	2530	0
167	20230605	175700	696064370	2530	2530	2530	2530	0
168	20230605	175600	696064370	2530	2530	2530	2530	0
169	20230605	175500	696064370	2530	2530	2530	2530	0
170	20230605	175400	696064370	2530	2530	2530	2530	0
171	20230605	175300	696064370	2530	2530	2530	2530	0
172	20230605	175200	696064370	2530	2530	2530	2530	0
173	20230605	175100	696064370	2530	2530	2530	2530	0
174	20230605	175000	696064370	2530	2530	2530	2530	0
175	20230605	174900	696064370	2530	2530	2530	2530	0
176	20230605	174800	696064370	2530	2530	2530	2530	0
177	20230605	174700	696064370	2530	2530	2530	2530	0
178	20230605	174600	696064370	2530	2530	2530	2530	0
179	20230605	174500	696064370	2530	2530	2530	2530	0
180	20230605	174400	696064370	2530	2530	2530	2530	0
181	20230605	174300	696064370	2530	2530	2530	2530	0
182	20230605	174200	696064370	2530	2530	2530	2530	3877
183	20230605	174100	696064370	2530	2530	2530	2530	0
184	20230605	174000	696064370	2530	2530	2530	2530	0
185	20230605	173900	696064370	2530	2530	2530	2530	0
186	20230605	173800	696064370	2530	2530	2530	2530	0
187	20230605	173700	696064370	2530	2530	2530	2530	0
188	20230605	173600	696064370	2530	2530	2530	2530	0
189	20230605	173500	696064370	2530	2530	2530	2530	0
190	20230605	173400	696064370	2530	2530	2530	2530	0
191	20230605	173300	696064370	2530	2530	2530	2530	0
192	20230605	173200	696064370	2530	2530	2530	2530	0
193	20230605	173100	696064370	2530	2530	2530	2530	0
194	20230605	173000	696064370	2530	2530	2530	2530	0
195	20230605	172900	696064370	2530	2530	2530	2530	0
196	20230605	172800	696064370	2530	2530	2530	2530	0
197	20230605	172700	696064370	2530	2530	2530	2530	0
198	20230605	172600	696064370	2530	2530	2530	2530	0
199	20230605	172500	696064370	2530	2530	2530	2530	0
200	20230605	172400	696064370	2530	2530	2530	2530	0
201	20230605	172300	696064370	2530	2530	2530	2530	0
202	20230605	172200	696064370	2530	2530	2530	2530	0
203	20230605	172100	696064370	2530	2530	2530	2530	0
204	20230605	172000	696064370	2530	2530	2530	2530	0
205	20230605	171900	696064370	2530	2530	2530	2530	0
206	20230605	171800	696064370	2530	2530	2530	2530	0
207	20230605	171700	696064370	2530	2530	2530	2530	0
208	20230605	171600	696064370	2530	2530	2530	2530	0
209	20230605	171500	696064370	2530	2530	2530	2530	0
210	20230605	171400	696064370	2530	2530	2530	2530	0
211	20230605	171300	696064370	2530	2530	2530	2530	0
212	20230605	171200	696064370	2530	2530	2530	2530	3877
213	20230605	171100	696064370	2530	2530	2530	2530	0
214	20230605	171000	696064370	2530	2530	2530	2530	0
215	20230605	170900	696064370	2530	2530	2530	2530	0
216	20230605	170800	696064370	2530	2530	2530	2530	0
217	20230605	170700	696064370	2530	2530	2530	2530	0
218	20230605	170600	696064370	2530	2530	2530	2530	0
219	20230605	170500	696064370	2530	2530	2530	2530	0
220	20230605	170400	696064370	2530	2530	2530	2530	0
221	20230605	170300	696064370	2530	2530	2530	2530	0
222	20230605	170200	696064370	2530	2530	2530	2530	0
223	20230605	170100	696064370	2530	2530	2530	2530	0
224	20230605	170000	696064370	2530	2530	2530	2530	0
225	20230605	165900	696064370	2530	2530	2530	2530	0
226	20230605	165800	696064370	2530	2530	2530	2530	0
227	20230605	165700	696064370	2530	2530	2530	2530	0
228	20230605	165600	696064370	2530	2530	2530	2530	0
229	20230605	165500	696064370	2530	2530	2530	2530	0
230	20230605	165400	696064370	2530	2530	2530	2530	0
231	20230605	165300	696064370	2530	2530	2530	2530	0
232	20230605	165200	696064370	2530	2530	2530	2530	0
233	20230605	165100	696064370	2530	2530	2530	2530	0
234	20230605	165000	696064370	2530	2530	2530	2530	0
235	20230605	164900	696064370	2530	2530	2530	2530	0
236	20230605	164800	696064370	2530	2530	2530	2530	0
237	20230605	164700	696064370	2530	2530	2530	2530	0
238	20230605	164600	696064370	2530	2530	2530	2530	0
239	20230605	164500	696064370	2530	2530	2530	2530	0
240	20230605	164400	696064370	2530	2530	2530	2530	0
241	20230605	164300	696064370	2530	2530	2530	2530	0
242	20230605	164200	696064370	2530	2530	2530	2530	3877
243	20230605	164100	696064370	2530	2530	2530	2530	0
244	20230605	164000	696064370	2530	2530	2530	2530	0
245	20230605	163900	696064370	2530	2530	2530	2530	0
246	20230605	163800	696064370	2530	2530	2530	2530	0
247	20230605	163700	696064370	2530	2530	2530	2530	0
248	20230605	163600	696064370	2530	2530	2530	2530	0
249	20230605	163500	696064370	2530	2530	2530	2530	0
250	20230605	163400	696064370	2530	2530	2530	2530	0
251	20230605	163300	696064370	2530	2530	2530	2530	0
252	20230605	163200	696064370	2530	2530	2530	2530	0
253	20230605	163100	696064370	2530	2530	2530	2530	0
254	20230605	163000	696064370	2530	2530	2530	2530	0
255	20230605	162900	696064370	2530	2530	2530	2530	0
256	20230605	162800	696064370	2530	2530	2530	2530	0
257	20230605	162700	696064370	2530	2530	2530	2530	0
258	20230605	162600	696064370	2530	2530	2530	2530	0
259	20230605	162500	696064370	2530	2530	2530	2530	0
260	20230605	162400	696064370	2530	2530	2530	2530	0
261	20230605	162300	696064370	2530	2530	2530	2530	0
262	20230605	162200	696064370	2530	2530	2530	2530	0
263	20230605	162100	696064370	2530	2530	2530	2530	0
264	20230605	162000	696064370	2530	2530	2530	2530	0
265	20230605	161900	696064370	2530	2530	2530	2530	0
266	20230605	161800	696064370	2530	2530	2530	2530	0
267	20230605	161700	696064370	2530	2530	2530	2530	0
268	20230605	161600	696064370	2530	2530	2530	2530	0
269	20230605	161500	696064370	2530	2530	2530	2530	0
270	20230605	161400	696064370	2530	2530	2530	2530	0
271	20230605	161300	696064370	2530	2530	2530	2530	0
272	20230605	161200	696064370	2530	2530	2530	2530	3877
273	20230605	161100	696064370	2530	2530	2530	2530	0
274	20230605	161000	696064370	2530	2530	2530	2530	0
275	20230605	160900	696064370	2530	2530	2530	2530	0
276	20230605	160800	696064370	2530	2530	2530	2530	0
277	20230605	160700	696064370	2530	2530	2530	2530	0
278	20230605	160600	696064370	2530	2530	2530	2530	0
279	20230605	160500	696064370	2530	2530	2530	2530	0
280	20230605	160400	696064370	2530	2530	2530	2530	0
281	20230605	160300	696064370	2530	2530	2530	2530	0
282	20230605	160200	696064370	2530	2530	2530	2530	0
283	20230605	160100	696064370	2530	2530	2530	2530	0
284	20230605	160000	696064370	2530	2530	2530	2530	0
285	20230605	155900	696064370	2530	2530	2530	2530	0
286	20230605	155800	696064370	2530	2530	2530	2530	0
287	20230605	155700	696064370	2530	2530	2530	2530	0
288	20230605	155600	696064370	2530	2530	2530	2530	0
289	20230605	155500	696064370	2530	2530	2530	2530	0
290	20230605	155400	696064370	2530	2530	2530	2530	0
291	20230605	155300	696064370	2530	2530	2530	2530	0
292	20230605	155200	696064370	2530	2530	2530	2530	0
293	20230605	155100	696064370	2530	2530	2530	2530	0
294	20230605	155000	696064370	2530	2530	2530	2530	0
295	20230605	154900	696064370	2530	2530	2530	2530	0
296	20230605	154800	696064370	2530	2530	2530	2530	0
297	20230605	154700	696064370	2530	2530	2530	2530	0
298	20230605	154600	696064370	2530	2530	2530	2530	0
299	20230605	154500	696064370	2530	2530	2530	2530	0
300	20230605	154400	696064370	2530	2530	2530	2530	0
301	20230605	154300	696064370	2530	2530	2530	2530	0
302	20230605	154200	696064370	2530	2530	2530	2530	3877
303	20230605	154100	696064370	2530	2530	2530	2530	0
304	20230605	154000	696064370	2530	2530	2530	2530	0
305	20230605	153900	696064370	2530	2530	2530	2530	0
306	20230605	153800	696064370	2530	2530	2530	2530	0
307	20230605	153700	696064370	2530	2530	2530	2530	0
308	20230605	153600	696064370	2530	2530	2530	2530	0
309	20230605	153500	696064370	2530	2530	2530	2530	0
310	20230605	153400	696064370	2530	2530	2530	2530	0
311	20230605	153300	696064370	2530	2530	2530	2530	0
312	20230605	153200	696064370	2530	2530	2530	2530	0
313	20230605	153100	696064370	2530	2530	2530	2530	0
314	20230605	153000	696064370	2530	2530	2530	2530	3877
315	20230605	152900	686255560	2525	2525	2525	2525	0
316	20230605	152800	686255560	2525	2525	2525	2525	0
317	20230605	152700	686255560	2525	2525	2525	2525	0
318	20230605	152600	686255560	2525	2525	2525	2525	0
319	20230605	152500	686255560	2525	2525	2525	2525	0
320	20230605	152400	686255560	2525	2525	2525	2525	0
321	20230605	152300	686255560	2525	2525	2525	2525	0
322	20230605	152200	686255560	2525	2525	2525	2525	0
323	20230605	152100	686255560	2525	2525	2525	2525	0
324	20230605	152000	686255560	2525	2525	2525	2525	0
325	20230605	151900	686255560	2525	2525	2525	2525	21
326	20230605	151800	686202535	2525	2515	2525	2515	179
327	20230605	151700	685752340	2520	2520	2520	2515	2036
328	20230605	151600	680629615	2530	2530	2530	2530	0
329	20230605	151500	680629615	2530	2530	2530	2530	0
330	20230605	151400	680629615	2530	2525	2530	2525	539
331	20230605	151300	679268445	2520	2520	2520	2520	410
332	20230605	151200	678235245	2525	2525	2525	2525	0
333	20230605	151100	678235245	2525	2525	2525	2525	590
334	20230605	151000	676745495	2530	2530	2530	2530	0
335	20230605	150900	676745495	2530	2530	2530	2530	10
336	20230605	150800	676720195	2520	2520	2520	2520	0
337	20230605	150700	676720195	2520	2520	2520	2520	10
338	20230605	150600	676694995	2530	2520	2530	2520	2968
339	20230605	150500	669195685	2515	2515	2515	2515	0
340	20230605	150400	669195685	2515	2515	2515	2515	423
341	20230605	150300	668131840	2515	2515	2515	2515	33
342	20230605	150200	668048845	2520	2520	2520	2520	0
343	20230605	150100	668048845	2520	2520	2520	2520	100
344	20230605	150000	667796845	2520	2520	2520	2520	538
345	20230605	145900	666441085	2525	2525	2530	2525	887
346	20230605	145800	664201010	2525	2525	2525	2525	6
347	20230605	145700	664185860	2525	2525	2525	2525	401
348	20230605	145600	663173335	2520	2520	2520	2520	6
349	20230605	145500	663158215	2520	2520	2520	2520	1006
350	20230605	145400	660623095	2525	2530	2530	2515	24
351	20230605	145300	660562470	2515	2520	2530	2515	1636
352	20230605	145200	656438980	2520	2520	2520	2520	103
353	20230605	145100	656179420	2520	2520	2530	2520	13
354	20230605	145000	656146650	2530	2520	2530	2520	13
355	20230605	144900	656113820	2520	2520	2520	2520	6
356	20230605	144800	656098700	2520	2520	2520	2520	6
357	20230605	144700	656083580	2520	2525	2525	2520	3006
358	20230605	144600	648508320	2530	2525	2530	2525	171
359	20230605	144500	648075950	2520	2520	2520	2520	106
360	20230605	144400	647808830	2520	2520	2520	2520	6
361	20230605	144300	647793710	2520	2520	2525	2520	13
362	20230605	144200	647760945	2525	2525	2525	2525	159
363	20230605	144100	647359470	2525	2525	2525	2525	6
364	20230605	144000	647344320	2525	2525	2525	2525	6
365	20230605	143900	647329170	2525	2535	2535	2525	96
366	20230605	143800	647085870	2525	2535	2535	2525	7
367	20230605	143700	647068185	2525	2525	2525	2525	6
368	20230605	143600	647053035	2525	2535	2535	2525	7
369	20230605	143500	647035350	2525	2525	2525	2525	12
370	20230605	143400	647005050	2525	2525	2525	2525	6
371	20230605	143300	646989900	2535	2535	2535	2525	153
372	20230605	143200	646603555	2525	2525	2525	2525	6
373	20230605	143100	646588405	2525	2535	2535	2525	7
374	20230605	143000	646570720	2525	2535	2535	2525	7
375	20230605	142900	646553035	2525	2525	2525	2525	6
376	20230605	142800	646537885	2525	2525	2525	2525	7
377	20230605	142700	646520210	2520	2520	2520	2520	80
378	20230605	142600	646318610	2535	2520	2535	2520	18
379	20230605	142500	646273070	2520	2520	2520	2520	6
380	20230605	142400	646257950	2535	2535	2535	2525	87
381	20230605	142300	646037465	2520	2520	2520	2520	306
382	20230605	142200	645266345	2520	2520	2520	2520	390
383	20230605	142100	644283545	2535	2520	2535	2520	7
384	20230605	142000	644265890	2520	2520	2520	2520	16
385	20230605	141900	644225570	2520	2520	2535	2520	93
386	20230605	141800	643989995	2520	2520	2535	2520	1527
387	20230605	141700	640125655	2520	2520	2530	2520	855
388	20230605	141600	637971045	2520	2520	2520	2520	6
389	20230605	141500	637955925	2520	2530	2530	2520	7
390	20230605	141400	637938275	2520	2530	2530	2520	186
391	20230605	141300	637467755	2520	2520	2520	2520	27
392	20230605	141200	637399715	2530	2520	2530	2520	472
393	20230605	141100	636206615	2520	2520	2530	2520	13
394	20230605	141000	636173845	2530	2520	2530	2520	9
395	20230605	140900	636151145	2525	2525	2525	2525	4
396	20230605	140800	636141045	2525	2525	2525	2525	6
397	20230605	140700	636125895	2520	2530	2530	2520	7
398	20230605	140600	636108245	2520	2520	2520	2520	6
399	20230605	140500	636093125	2520	2520	2520	2520	6
400	20230605	140400	636078005	2520	2530	2530	2520	86
401	20230605	140300	635860485	2520	2520	2520	2520	12
402	20230605	140200	635830245	2530	2520	2530	2520	7
403	20230605	140100	635812595	2520	2520	2520	2520	6
404	20230605	140000	635797475	2520	2520	2520	2515	543
405	20230605	135900	634429145	2515	2520	2520	2515	16
406	20230605	135800	634388855	2515	2515	2515	2515	506
407	20230605	135700	633116265	2515	2515	2515	2515	6
408	20230605	135600	633101175	2515	2520	2520	2515	16
409	20230605	135500	633060885	2515	2520	2525	2515	457
410	20230605	135400	631908775	2530	2520	2530	2520	7
411	20230605	135300	631891125	2520	2520	2520	2520	6
412	20230605	135200	631876005	2530	2520	2530	2520	7
413	20230605	135100	631858355	2520	2520	2520	2520	95
414	20230605	135000	631618955	2520	2520	2520	2520	6
415	20230605	134900	631603835	2525	2525	2525	2520	1067
416	20230605	134800	628914690	2525	2525	2525	2525	190
417	20230605	134700	628434940	2525	2525	2530	2525	62
418	20230605	134600	628278140	2530	2525	2530	2525	86
419	20230605	134500	628060590	2525	2525	2525	2525	6
420	20230605	134400	628045440	2530	2525	2530	2525	7
421	20230605	134300	628027760	2525	2525	2525	2525	6
422	20230605	134200	628012610	2525	2525	2525	2525	7
423	20230605	134100	627994935	2525	2525	2525	2525	6
424	20230605	134000	627979785	2525	2525	2525	2525	6
425	20230605	133900	627964635	2525	2525	2525	2525	12
426	20230605	133800	627934335	2525	2525	2525	2525	6
427	20230605	133700	627919185	2530	2525	2530	2525	7
428	20230605	133600	627901505	2525	2525	2525	2525	6
429	20230605	133500	627886355	2525	2525	2525	2525	6
430	20230605	133400	627871205	2530	2525	2530	2525	7
431	20230605	133300	627853525	2525	2525	2525	2525	6
432	20230605	133200	627838375	2525	2525	2525	2525	6
433	20230605	133100	627823225	2525	2525	2525	2525	12
434	20230605	133000	627792925	2530	2525	2530	2525	16
435	20230605	132900	627752475	2525	2525	2525	2525	126
436	20230605	132800	627434325	2525	2525	2525	2525	107
437	20230605	132700	627164150	2530	2525	2530	2525	7
438	20230605	132600	627146470	2525	2525	2525	2525	6
439	20230605	132500	627131320	2525	2525	2525	2525	6
440	20230605	132400	627116170	2525	2525	2525	2525	6
441	20230605	132300	627101020	2525	2525	2525	2525	12
442	20230605	132200	627070720	2525	2525	2525	2525	6
443	20230605	132100	627055570	2530	2525	2530	2525	8
444	20230605	132000	627035360	2525	2525	2525	2525	6
445	20230605	131900	627020210	2525	2530	2530	2525	7
446	20230605	131800	627002530	2525	2525	2525	2525	6
447	20230605	131700	626987380	2525	2525	2530	2525	593
448	20230605	131600	625490030	2525	2525	2525	2525	6
449	20230605	131500	625474880	2525	2525	2535	2525	13
450	20230605	131400	625442045	2535	2535	2535	2525	8
451	20230605	131300	625421825	2525	2525	2525	2525	6
452	20230605	131200	625406675	2525	2525	2525	2525	6
453	20230605	131100	625391525	2525	2525	2525	2525	6
454	20230605	131000	625376375	2525	2525	2525	2525	6
455	20230605	130900	625361225	2535	2535	2535	2525	29
456	20230605	130800	625287770	2525	2535	2535	2525	16
457	20230605	130700	625247270	2525	2525	2530	2525	224
458	20230605	130600	624680615	2525	2525	2525	2525	6
459	20230605	130500	624665465	2525	2525	2525	2525	188
460	20230605	130400	624190765	2525	2525	2525	2525	6
461	20230605	130300	624175615	2525	2525	2525	2525	6
462	20230605	130200	624160465	2525	2525	2525	2525	6
463	20230605	130100	624145315	2525	2525	2525	2525	6
464	20230605	130000	624130165	2525	2525	2525	2525	6
465	20230605	125900	624115015	2525	2525	2525	2525	6
466	20230605	125800	624099865	2525	2525	2525	2525	12
467	20230605	125700	624069565	2525	2525	2525	2525	6
468	20230605	125600	624054415	2530	2525	2530	2525	12
469	20230605	125500	624024085	2525	2525	2525	2525	6
470	20230605	125400	624008935	2525	2525	2525	2525	6
471	20230605	125300	623993785	2525	2530	2530	2525	49
472	20230605	125200	623870040	2525	2525	2525	2525	6
473	20230605	125100	623854890	2525	2525	2525	2525	6
474	20230605	125000	623839740	2525	2525	2525	2525	12
475	20230605	124900	623809440	2525	2525	2525	2525	6
476	20230605	124800	623794290	2525	2525	2535	2525	75
477	20230605	124700	623604905	2525	2525	2525	2525	6
478	20230605	124600	623589755	2525	2525	2525	2525	6
479	20230605	124500	623574605	2525	2525	2525	2525	406
480	20230605	124400	622549455	2525	2535	2535	2525	411
481	20230605	124300	621511270	2535	2535	2535	2535	56
482	20230605	124200	621369310	2535	2535	2535	2535	12
483	20230605	124100	621338890	2535	2530	2535	2530	13
484	20230605	124000	621305965	2530	2530	2530	2530	6
485	20230605	123900	621290785	2530	2530	2530	2530	6
486	20230605	123800	621275605	2530	2535	2535	2530	7
487	20230605	123700	621257890	2530	2530	2530	2530	6
488	20230605	123600	621242710	2530	2530	2530	2530	6
489	20230605	123500	621227530	2530	2530	2530	2530	6
490	20230605	123400	621212350	2530	2530	2530	2530	12
491	20230605	123300	621181990	2535	2530	2535	2530	162
492	20230605	123200	620772125	2535	2530	2535	2530	46
493	20230605	123100	620655545	2535	2530	2535	2530	7
494	20230605	123000	620637830	2530	2530	2530	2530	8
495	20230605	122900	620617590	2530	2530	2530	2530	6
496	20230605	122800	620602410	2530	2530	2530	2530	6
497	20230605	122700	620587230	2540	2530	2540	2530	11
498	20230605	122600	620559350	2530	2530	2540	2530	258
499	20230605	122500	619906600	2530	2530	2530	2530	6
500	20230605	122400	619891420	2530	2530	2530	2530	567
501	20230605	122300	618456910	2530	2530	2530	2530	6
502	20230605	122200	618441730	2540	2530	2540	2530	307
503	20230605	122100	617665010	2530	2530	2530	2530	106
504	20230605	122000	617396830	2530	2525	2530	2525	22
505	20230605	121900	617341250	2525	2525	2525	2525	6
506	20230605	121800	617326100	2530	2530	2530	2530	12
507	20230605	121700	617295740	2525	2530	2530	2525	6295
508	20230605	121600	601388500	2530	2530	2530	2530	6
509	20230605	121500	601373320	2530	2540	2540	2530	7
510	20230605	121400	601355600	2530	2530	2530	2530	39
511	20230605	121300	601256930	2530	2540	2540	2530	7002
512	20230605	121200	583538805	2535	2535	2535	2535	6
513	20230605	121100	583523595	2535	2535	2535	2535	106
514	20230605	121000	583254885	2535	2535	2540	2535	13
515	20230605	120900	583221925	2535	2535	2535	2535	2012
516	20230605	120800	578121505	2535	2535	2540	2535	153
517	20230605	120700	577733645	2535	2535	2535	2535	6
518	20230605	120600	577718435	2540	2540	2540	2535	8
519	20230605	120500	577698145	2535	2545	2545	2535	7
520	20230605	120400	577680390	2535	2545	2545	2535	20
521	20230605	120300	577629670	2535	2535	2535	2535	6
522	20230605	120200	577614460	2535	2535	2545	2535	1016
523	20230605	120100	575033860	2535	2540	2540	2535	4506
524	20230605	120000	563591150	2540	2540	2540	2540	6
525	20230605	115900	563575910	2545	2540	2545	2540	586
526	20230605	115800	562084570	2540	2545	2545	2540	601
527	20230605	115700	560555055	2540	2540	2545	2540	2174
528	20230605	115600	555022580	2540	2540	2540	2540	6
529	20230605	115500	555007340	2540	2545	2545	2540	87
530	20230605	115400	554785955	2535	2535	2545	2535	13
531	20230605	115300	554752990	2535	2535	2535	2535	6
532	20230605	115200	554737780	2545	2540	2545	2535	630
533	20230605	115100	553138210	2540	2530	2540	2530	15386
534	20230605	115000	514057830	2530	2535	2535	2530	6006
535	20230605	114900	498832650	2535	2540	2540	2535	86
536	20230605	114800	498614240	2535	2535	2535	2535	1006
537	20230605	114700	496064030	2535	2535	2535	2535	6
538	20230605	114600	496048820	2535	2535	2540	2535	392
539	20230605	114500	495054700	2535	2530	2535	2530	1500
540	20230605	114400	491252605	2530	2525	2530	2525	166
541	20230605	114300	490832655	2525	2525	2525	2525	59
542	20230605	114200	490683680	2530	2530	2530	2530	1010
543	20230605	114100	488128380	2530	2530	2530	2530	6
544	20230605	114000	488113200	2530	2535	2535	2530	86
545	20230605	113900	487895220	2530	2530	2530	2530	6
546	20230605	113800	487880040	2530	2530	2535	2530	13
547	20230605	113700	487847145	2530	2530	2535	2530	142
548	20230605	113600	487487480	2530	2530	2530	2530	16
549	20230605	113500	487447000	2535	2530	2535	2530	89
550	20230605	113400	487221420	2530	2530	2530	2530	5
551	20230605	113300	487208770	2525	2525	2525	2525	6
552	20230605	113200	487193620	2535	2535	2535	2525	165
553	20230605	113100	486776045	2525	2525	2525	2525	6
554	20230605	113000	486760895	2525	2525	2535	2525	92
555	20230605	112900	486527795	2530	2525	2530	2525	2623
556	20230605	112800	479891635	2530	2525	2530	2525	1842
557	20230605	112700	475231405	2525	2530	2530	2525	1086
558	20230605	112600	472483855	2530	2525	2530	2525	7
559	20230605	112500	472466175	2530	2530	2530	2525	236
560	20230605	112400	471869125	2530	2530	2530	2525	1666
561	20230605	112300	467654175	2525	2525	2525	2525	1006
562	20230605	112200	465114025	2525	2525	2525	2525	12
563	20230605	112100	465083725	2525	2525	2525	2525	2006
564	20230605	112000	460018575	2530	2525	2530	2525	7
565	20230605	111900	460000895	2525	2525	2525	2525	6
566	20230605	111800	459985745	2525	2525	2525	2525	1006
567	20230605	111700	457445595	2525	2525	2525	2525	6
568	20230605	111600	457430445	2525	2525	2525	2525	6
569	20230605	111500	457415295	2525	2525	2525	2525	7
570	20230605	111400	457397620	2525	2525	2525	2525	20
571	20230605	111300	457347120	2530	2525	2530	2525	7
572	20230605	111200	457329440	2525	2525	2525	2525	7
573	20230605	111100	457311765	2525	2525	2525	2525	7
574	20230605	111000	457294090	2525	2525	2525	2525	6
575	20230605	110900	457278940	2530	2525	2530	2525	7
576	20230605	110800	457261260	2525	2525	2525	2525	55
577	20230605	110700	457122385	2530	2530	2530	2525	23
578	20230605	110600	457064300	2525	2525	2530	2525	13
579	20230605	110500	457031470	2525	2525	2525	2525	1006
580	20230605	110400	454491320	2530	2525	2530	2525	1374
581	20230605	110300	451021965	2525	2530	2530	2525	7
582	20230605	110200	451004285	2525	2525	2525	2525	6
583	20230605	110100	450989135	2525	2525	2525	2525	643
584	20230605	110000	449365560	2525	2525	2525	2525	1285
585	20230605	105900	446120935	2525	2525	2525	2525	17
586	20230605	105800	446078010	2525	2525	2530	2525	28
587	20230605	105700	446007295	2525	2525	2530	2525	42
588	20230605	105600	445901150	2525	2525	2525	2525	16
589	20230605	105500	445860750	2525	2535	2535	2525	3216
590	20230605	105400	437716350	2530	2535	2535	2530	137
591	20230605	105300	437369090	2530	2530	2535	2530	1300
592	20230605	105200	434075125	2530	2540	2540	2530	25
593	20230605	105100	434011770	2535	2530	2535	2530	2186
594	20230605	105000	428470760	2525	2525	2525	2525	1599
595	20230605	104900	424433285	2525	2525	2525	2525	14
596	20230605	104800	424397935	2525	2525	2525	2525	7
597	20230605	104700	424380260	2525	2525	2525	2525	7
598	20230605	104600	424362585	2525	2525	2525	2525	10
599	20230605	104500	424337335	2525	2525	2525	2525	7
600	20230605	104400	424319660	2525	2525	2525	2525	11
601	20230605	104300	424291885	2525	2530	2530	2525	267
602	20230605	104200	423616410	2530	2525	2530	2525	13
603	20230605	104100	423583580	2525	2525	2525	2525	14
604	20230605	104000	423548230	2525	2525	2525	2525	8
605	20230605	103900	423528030	2525	2525	2525	2525	1280
606	20230605	103800	420296030	2520	2520	2520	2520	7
607	20230605	103700	420278390	2520	2520	2520	2520	17
608	20230605	103600	420235550	2520	2520	2520	2520	17
609	20230605	103500	420192710	2520	2520	2520	2520	7
610	20230605	103400	420175070	2520	2520	2520	2520	37
611	20230605	103300	420081830	2520	2520	2525	2520	15
612	20230605	103200	420044025	2520	2520	2520	2520	7
613	20230605	103100	420026385	2520	2520	2520	2520	107
614	20230605	103000	419756745	2525	2520	2525	2520	70
615	20230605	102900	419580095	2525	2520	2525	2520	8
616	20230605	102800	419559930	2520	2520	2520	2520	7
617	20230605	102700	419542290	2520	2525	2525	2520	2036
618	20230605	102600	414403925	2520	2520	2520	2520	7
619	20230605	102500	414386285	2520	2515	2520	2515	2129
620	20230605	102400	409021240	2520	2515	2520	2515	18
621	20230605	102300	408975965	2520	2515	2520	2515	8
622	20230605	102200	408955840	2515	2520	2520	2515	9
623	20230605	102100	408933195	2520	2520	2520	2520	927
624	20230605	102000	406597155	2520	2525	2525	2520	8
625	20230605	101900	406576990	2520	2535	2535	2520	1391
626	20230605	101800	403064740	2525	2525	2525	2525	7
627	20230605	101700	403047065	2525	2525	2535	2525	15
628	20230605	101600	403009180	2535	2525	2535	2525	8
629	20230605	101500	402988970	2530	2525	2530	2525	8
630	20230605	101400	402968765	2525	2525	2525	2525	117
631	20230605	101300	402673340	2525	2525	2525	2520	2368
632	20230605	101200	396694175	2525	2525	2525	2525	7
633	20230605	101100	396676500	2525	2525	2525	2525	13
634	20230605	101000	396643675	2535	2535	2535	2525	385
635	20230605	100900	395667770	2525	2525	2525	2525	14
636	20230605	100800	395632420	2540	2525	2540	2525	13
637	20230605	100700	395599530	2525	2540	2540	2525	15
638	20230605	100600	395561535	2540	2535	2540	2525	18
639	20230605	100500	395515970	2525	2525	2525	2525	107
640	20230605	100400	395245795	2525	2525	2540	2525	2389
641	20230605	100300	389213555	2525	2525	2525	2525	7
642	20230605	100200	389195880	2540	2540	2540	2525	10
643	20230605	100100	389170585	2525	2525	2540	2525	215
644	20230605	100000	388627695	2525	2525	2525	2525	15
645	20230605	095900	388589820	2540	2525	2540	2525	8
646	20230605	095800	388569605	2520	2520	2520	2520	7
647	20230605	095700	388551965	2540	2520	2540	2520	372
648	20230605	095600	387608425	2540	2520	2540	2520	7020
649	20230605	095500	369789330	2535	2510	2535	2510	14126
650	20230605	095400	334112630	2510	2510	2510	2510	2057
651	20230605	095300	328949560	2510	2510	2525	2510	2622
652	20230605	095200	322333745	2515	2515	2515	2510	238
653	20230605	095100	321735550	2520	2520	2520	2520	494
654	20230605	095000	320490670	2520	2520	2520	2520	7
655	20230605	094900	320473030	2525	2525	2525	2525	2031
656	20230605	094800	315344755	2520	2520	2520	2520	9
657	20230605	094700	315322075	2525	2520	2525	2520	20
658	20230605	094600	315271670	2520	2520	2520	2520	7
659	20230605	094500	315254030	2520	2525	2525	2520	15
660	20230605	094400	315216190	2530	2520	2530	2520	9
661	20230605	094300	315193490	2530	2520	2530	2520	2874
662	20230605	094200	307939185	2515	2520	2520	2515	51
663	20230605	094100	307810890	2525	2515	2525	2515	13
664	20230605	094000	307778155	2525	2525	2525	2515	1429
665	20230605	093900	304170000	2525	2515	2525	2515	8
666	20230605	093800	304149870	2525	2525	2525	2515	9
667	20230605	093700	304127215	2515	2515	2525	2515	16
668	20230605	093600	304086955	2525	2515	2525	2515	108
669	20230605	093500	303815325	2525	2525	2525	2515	10
670	20230605	093400	303790145	2525	2525	2525	2510	2023
671	20230605	093300	298705750	2525	2525	2525	2515	9
672	20230605	093200	298683095	2525	2525	2525	2515	9
673	20230605	093100	298660440	2525	2525	2525	2510	1029
674	20230605	093000	296072320	2525	2510	2525	2510	79
675	20230605	092900	295874000	2525	2510	2525	2510	616
676	20230605	092800	294327810	2525	2520	2525	2520	4218
677	20230605	092700	283677850	2525	2505	2525	2505	5211
678	20230605	092600	270527820	2520	2505	2520	2505	222
679	20230605	092500	269971695	2520	2505	2520	2505	1107
680	20230605	092400	267188585	2505	2510	2510	2505	14
681	20230605	092300	267153480	2510	2515	2515	2505	10
682	20230605	092200	267128410	2505	2515	2515	2505	8
683	20230605	092100	267108360	2505	2505	2520	2505	36
684	20230605	092000	267018165	2525	2505	2525	2505	2720
685	20230605	091900	260189545	2505	2530	2530	2505	5080
686	20230605	091800	247436845	2535	2520	2535	2520	3007
687	20230605	091700	239814205	2535	2530	2540	2515	2293
688	20230605	091600	233999340	2530	2505	2540	2505	30173
689	20230605	091500	157717030	2500	2505	2505	2500	2009
690	20230605	091400	152686270	2515	2505	2515	2505	101
691	20230605	091300	152433255	2505	2505	2505	2505	14
692	20230605	091200	152398185	2505	2515	2515	2505	458
693	20230605	091100	151250885	2515	2510	2515	2505	4387
694	20230605	091000	140221430	2505	2500	2505	2500	12
695	20230605	090900	140191405	2500	2510	2510	2500	307
696	20230605	090800	139422655	2510	2510	2510	2495	3359
697	20230605	090700	131006140	2505	2505	2505	2500	2020
698	20230605	090600	125951885	2505	2510	2510	2505	4706
699	20230605	090500	114160890	2510	2505	2520	2505	143
700	20230605	090400	113800705	2505	2520	2535	2505	10919
701	20230605	090300	86256740	2505	2515	2540	2495	22405
702	20230605	090200	29498920	2495	2485	2540	2480	3944
703	20230605	090100	19643345	2485	2485	2485	2485	563
704	20230605	090000	18244290	2480	2465	2480	2465	6365