KissMeData/054540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210500	512224385	4125	4125	4125	4125	1882
3	20230605	210400	512224385	4125	4125	4125	4125	0
4	20230605	210300	512224385	4125	4125	4125	4125	0
5	20230605	210200	512224385	4125	4125	4125	4125	0
6	20230605	210100	512224385	4125	4125	4125	4125	0
7	20230605	210000	512224385	4125	4125	4125	4125	0
8	20230605	205900	512224385	4125	4125	4125	4125	0
9	20230605	205800	512224385	4125	4125	4125	4125	0
10	20230605	205700	512224385	4125	4125	4125	4125	0
11	20230605	205600	512224385	4125	4125	4125	4125	0
12	20230605	205500	512224385	4125	4125	4125	4125	0
13	20230605	205400	512224385	4125	4125	4125	4125	0
14	20230605	205300	512224385	4125	4125	4125	4125	0
15	20230605	205200	512224385	4125	4125	4125	4125	0
16	20230605	205100	512224385	4125	4125	4125	4125	0
17	20230605	205000	512224385	4125	4125	4125	4125	0
18	20230605	204900	512224385	4125	4125	4125	4125	0
19	20230605	204800	512224385	4125	4125	4125	4125	0
20	20230605	204700	512224385	4125	4125	4125	4125	0
21	20230605	204600	512224385	4125	4125	4125	4125	0
22	20230605	204500	512224385	4125	4125	4125	4125	0
23	20230605	204400	512224385	4125	4125	4125	4125	0
24	20230605	204300	512224385	4125	4125	4125	4125	0
25	20230605	204200	512224385	4125	4125	4125	4125	0
26	20230605	204100	512224385	4125	4125	4125	4125	0
27	20230605	204000	512224385	4125	4125	4125	4125	0
28	20230605	203900	512224385	4125	4125	4125	4125	0
29	20230605	203800	512224385	4125	4125	4125	4125	0
30	20230605	203700	512224385	4125	4125	4125	4125	0
31	20230605	203600	512224385	4125	4125	4125	4125	0
32	20230605	203500	512224385	4125	4125	4125	4125	1882
33	20230605	203400	512224385	4125	4125	4125	4125	0
34	20230605	203300	512224385	4125	4125	4125	4125	0
35	20230605	203200	512224385	4125	4125	4125	4125	0
36	20230605	203100	512224385	4125	4125	4125	4125	0
37	20230605	203000	512224385	4125	4125	4125	4125	0
38	20230605	202900	512224385	4125	4125	4125	4125	0
39	20230605	202800	512224385	4125	4125	4125	4125	0
40	20230605	202700	512224385	4125	4125	4125	4125	0
41	20230605	202600	512224385	4125	4125	4125	4125	0
42	20230605	202500	512224385	4125	4125	4125	4125	0
43	20230605	202400	512224385	4125	4125	4125	4125	0
44	20230605	202300	512224385	4125	4125	4125	4125	0
45	20230605	202200	512224385	4125	4125	4125	4125	0
46	20230605	202100	512224385	4125	4125	4125	4125	0
47	20230605	202000	512224385	4125	4125	4125	4125	0
48	20230605	201900	512224385	4125	4125	4125	4125	0
49	20230605	201800	512224385	4125	4125	4125	4125	0
50	20230605	201700	512224385	4125	4125	4125	4125	0
51	20230605	201600	512224385	4125	4125	4125	4125	0
52	20230605	201500	512224385	4125	4125	4125	4125	0
53	20230605	201400	512224385	4125	4125	4125	4125	0
54	20230605	201300	512224385	4125	4125	4125	4125	0
55	20230605	201200	512224385	4125	4125	4125	4125	0
56	20230605	201100	512224385	4125	4125	4125	4125	0
57	20230605	201000	512224385	4125	4125	4125	4125	0
58	20230605	200900	512224385	4125	4125	4125	4125	0
59	20230605	200800	512224385	4125	4125	4125	4125	0
60	20230605	200700	512224385	4125	4125	4125	4125	0
61	20230605	200600	512224385	4125	4125	4125	4125	0
62	20230605	200500	512224385	4125	4125	4125	4125	1882
63	20230605	200400	512224385	4125	4125	4125	4125	0
64	20230605	200300	512224385	4125	4125	4125	4125	0
65	20230605	200200	512224385	4125	4125	4125	4125	0
66	20230605	200100	512224385	4125	4125	4125	4125	0
67	20230605	200000	512224385	4125	4125	4125	4125	0
68	20230605	195900	512224385	4125	4125	4125	4125	0
69	20230605	195800	512224385	4125	4125	4125	4125	0
70	20230605	195700	512224385	4125	4125	4125	4125	0
71	20230605	195600	512224385	4125	4125	4125	4125	0
72	20230605	195500	512224385	4125	4125	4125	4125	0
73	20230605	195400	512224385	4125	4125	4125	4125	0
74	20230605	195300	512224385	4125	4125	4125	4125	0
75	20230605	195200	512224385	4125	4125	4125	4125	0
76	20230605	195100	512224385	4125	4125	4125	4125	0
77	20230605	195000	512224385	4125	4125	4125	4125	0
78	20230605	194900	512224385	4125	4125	4125	4125	0
79	20230605	194800	512224385	4125	4125	4125	4125	0
80	20230605	194700	512224385	4125	4125	4125	4125	0
81	20230605	194600	512224385	4125	4125	4125	4125	0
82	20230605	194500	512224385	4125	4125	4125	4125	0
83	20230605	194400	512224385	4125	4125	4125	4125	0
84	20230605	194300	512224385	4125	4125	4125	4125	0
85	20230605	194200	512224385	4125	4125	4125	4125	0
86	20230605	194100	512224385	4125	4125	4125	4125	0
87	20230605	194000	512224385	4125	4125	4125	4125	0
88	20230605	193900	512224385	4125	4125	4125	4125	0
89	20230605	193800	512224385	4125	4125	4125	4125	0
90	20230605	193700	512224385	4125	4125	4125	4125	0
91	20230605	193600	512224385	4125	4125	4125	4125	0
92	20230605	193500	512224385	4125	4125	4125	4125	1882
93	20230605	193400	512224385	4125	4125	4125	4125	0
94	20230605	193300	512224385	4125	4125	4125	4125	0
95	20230605	193200	512224385	4125	4125	4125	4125	0
96	20230605	193100	512224385	4125	4125	4125	4125	0
97	20230605	193000	512224385	4125	4125	4125	4125	0
98	20230605	192900	512224385	4125	4125	4125	4125	0
99	20230605	192800	512224385	4125	4125	4125	4125	0
100	20230605	192700	512224385	4125	4125	4125	4125	0
101	20230605	192600	512224385	4125	4125	4125	4125	0
102	20230605	192500	512224385	4125	4125	4125	4125	0
103	20230605	192400	512224385	4125	4125	4125	4125	0
104	20230605	192300	512224385	4125	4125	4125	4125	0
105	20230605	192200	512224385	4125	4125	4125	4125	0
106	20230605	192100	512224385	4125	4125	4125	4125	0
107	20230605	192000	512224385	4125	4125	4125	4125	0
108	20230605	191900	512224385	4125	4125	4125	4125	0
109	20230605	191800	512224385	4125	4125	4125	4125	0
110	20230605	191700	512224385	4125	4125	4125	4125	0
111	20230605	191600	512224385	4125	4125	4125	4125	0
112	20230605	191500	512224385	4125	4125	4125	4125	0
113	20230605	191400	512224385	4125	4125	4125	4125	0
114	20230605	191300	512224385	4125	4125	4125	4125	0
115	20230605	191200	512224385	4125	4125	4125	4125	0
116	20230605	191100	512224385	4125	4125	4125	4125	0
117	20230605	191000	512224385	4125	4125	4125	4125	0
118	20230605	190900	512224385	4125	4125	4125	4125	0
119	20230605	190800	512224385	4125	4125	4125	4125	0
120	20230605	190700	512224385	4125	4125	4125	4125	0
121	20230605	190600	512224385	4125	4125	4125	4125	0
122	20230605	190500	512224385	4125	4125	4125	4125	1882
123	20230605	190400	512224385	4125	4125	4125	4125	0
124	20230605	190300	512224385	4125	4125	4125	4125	0
125	20230605	190200	512224385	4125	4125	4125	4125	0
126	20230605	190100	512224385	4125	4125	4125	4125	0
127	20230605	190000	512224385	4125	4125	4125	4125	0
128	20230605	185900	512224385	4125	4125	4125	4125	0
129	20230605	185800	512224385	4125	4125	4125	4125	0
130	20230605	185700	512224385	4125	4125	4125	4125	0
131	20230605	185600	512224385	4125	4125	4125	4125	0
132	20230605	185500	512224385	4125	4125	4125	4125	0
133	20230605	185400	512224385	4125	4125	4125	4125	0
134	20230605	185300	512224385	4125	4125	4125	4125	0
135	20230605	185200	512224385	4125	4125	4125	4125	0
136	20230605	185100	512224385	4125	4125	4125	4125	0
137	20230605	185000	512224385	4125	4125	4125	4125	0
138	20230605	184900	512224385	4125	4125	4125	4125	0
139	20230605	184800	512224385	4125	4125	4125	4125	0
140	20230605	184700	512224385	4125	4125	4125	4125	0
141	20230605	184600	512224385	4125	4125	4125	4125	0
142	20230605	184500	512224385	4125	4125	4125	4125	0
143	20230605	184400	512224385	4125	4125	4125	4125	0
144	20230605	184300	512224385	4125	4125	4125	4125	0
145	20230605	184200	512224385	4125	4125	4125	4125	0
146	20230605	184100	512224385	4125	4125	4125	4125	0
147	20230605	184000	512224385	4125	4125	4125	4125	0
148	20230605	183900	512224385	4125	4125	4125	4125	0
149	20230605	183800	512224385	4125	4125	4125	4125	0
150	20230605	183700	512224385	4125	4125	4125	4125	0
151	20230605	183600	512224385	4125	4125	4125	4125	0
152	20230605	183500	512224385	4125	4125	4125	4125	1882
153	20230605	183400	512224385	4125	4125	4125	4125	0
154	20230605	183300	512224385	4125	4125	4125	4125	0
155	20230605	183200	512224385	4125	4125	4125	4125	0
156	20230605	183100	512224385	4125	4125	4125	4125	0
157	20230605	183000	512224385	4125	4125	4125	4125	0
158	20230605	182900	512224385	4125	4125	4125	4125	0
159	20230605	182800	512224385	4125	4125	4125	4125	0
160	20230605	182700	512224385	4125	4125	4125	4125	0
161	20230605	182600	512224385	4125	4125	4125	4125	0
162	20230605	182500	512224385	4125	4125	4125	4125	0
163	20230605	182400	512224385	4125	4125	4125	4125	0
164	20230605	182300	512224385	4125	4125	4125	4125	0
165	20230605	182200	512224385	4125	4125	4125	4125	0
166	20230605	182100	512224385	4125	4125	4125	4125	0
167	20230605	182000	512224385	4125	4125	4125	4125	0
168	20230605	181900	512224385	4125	4125	4125	4125	0
169	20230605	181800	512224385	4125	4125	4125	4125	0
170	20230605	181700	512224385	4125	4125	4125	4125	0
171	20230605	181600	512224385	4125	4125	4125	4125	0
172	20230605	181500	512224385	4125	4125	4125	4125	0
173	20230605	181400	512224385	4125	4125	4125	4125	0
174	20230605	181300	512224385	4125	4125	4125	4125	0
175	20230605	181200	512224385	4125	4125	4125	4125	0
176	20230605	181100	512224385	4125	4125	4125	4125	0
177	20230605	181000	512224385	4125	4125	4125	4125	0
178	20230605	180900	512224385	4125	4125	4125	4125	0
179	20230605	180800	512224385	4125	4125	4125	4125	0
180	20230605	180700	512224385	4125	4125	4125	4125	0
181	20230605	180600	512224385	4125	4125	4125	4125	0
182	20230605	180500	512224385	4125	4125	4125	4125	1882
183	20230605	180400	512224385	4125	4125	4125	4125	0
184	20230605	180300	512224385	4125	4125	4125	4125	0
185	20230605	180200	512224385	4125	4125	4125	4125	0
186	20230605	180100	512224385	4125	4125	4125	4125	0
187	20230605	180000	512224385	4125	4125	4125	4125	0
188	20230605	175900	512224385	4125	4125	4125	4125	0
189	20230605	175800	512224385	4125	4125	4125	4125	0
190	20230605	175700	512224385	4125	4125	4125	4125	0
191	20230605	175600	512224385	4125	4125	4125	4125	0
192	20230605	175500	512224385	4125	4125	4125	4125	0
193	20230605	175400	512224385	4125	4125	4125	4125	0
194	20230605	175300	512224385	4125	4125	4125	4125	0
195	20230605	175200	512224385	4125	4125	4125	4125	0
196	20230605	175100	512224385	4125	4125	4125	4125	0
197	20230605	175000	512224385	4125	4125	4125	4125	0
198	20230605	174900	512224385	4125	4125	4125	4125	0
199	20230605	174800	512224385	4125	4125	4125	4125	0
200	20230605	174700	512224385	4125	4125	4125	4125	0
201	20230605	174600	512224385	4125	4125	4125	4125	0
202	20230605	174500	512224385	4125	4125	4125	4125	0
203	20230605	174400	512224385	4125	4125	4125	4125	0
204	20230605	174300	512224385	4125	4125	4125	4125	0
205	20230605	174200	512224385	4125	4125	4125	4125	0
206	20230605	174100	512224385	4125	4125	4125	4125	0
207	20230605	174000	512224385	4125	4125	4125	4125	0
208	20230605	173900	512224385	4125	4125	4125	4125	0
209	20230605	173800	512224385	4125	4125	4125	4125	0
210	20230605	173700	512224385	4125	4125	4125	4125	0
211	20230605	173600	512224385	4125	4125	4125	4125	0
212	20230605	173500	512224385	4125	4125	4125	4125	1882
213	20230605	173400	512224385	4125	4125	4125	4125	0
214	20230605	173300	512224385	4125	4125	4125	4125	0
215	20230605	173200	512224385	4125	4125	4125	4125	0
216	20230605	173100	512224385	4125	4125	4125	4125	0
217	20230605	173000	512224385	4125	4125	4125	4125	0
218	20230605	172900	512224385	4125	4125	4125	4125	0
219	20230605	172800	512224385	4125	4125	4125	4125	0
220	20230605	172700	512224385	4125	4125	4125	4125	0
221	20230605	172600	512224385	4125	4125	4125	4125	0
222	20230605	172500	512224385	4125	4125	4125	4125	0
223	20230605	172400	512224385	4125	4125	4125	4125	0
224	20230605	172300	512224385	4125	4125	4125	4125	0
225	20230605	172200	512224385	4125	4125	4125	4125	0
226	20230605	172100	512224385	4125	4125	4125	4125	0
227	20230605	172000	512224385	4125	4125	4125	4125	0
228	20230605	171900	512224385	4125	4125	4125	4125	0
229	20230605	171800	512224385	4125	4125	4125	4125	0
230	20230605	171700	512224385	4125	4125	4125	4125	0
231	20230605	171600	512224385	4125	4125	4125	4125	0
232	20230605	171500	512224385	4125	4125	4125	4125	0
233	20230605	171400	512224385	4125	4125	4125	4125	0
234	20230605	171300	512224385	4125	4125	4125	4125	0
235	20230605	171200	512224385	4125	4125	4125	4125	0
236	20230605	171100	512224385	4125	4125	4125	4125	0
237	20230605	171000	512224385	4125	4125	4125	4125	0
238	20230605	170900	512224385	4125	4125	4125	4125	0
239	20230605	170800	512224385	4125	4125	4125	4125	0
240	20230605	170700	512224385	4125	4125	4125	4125	0
241	20230605	170600	512224385	4125	4125	4125	4125	0
242	20230605	170500	512224385	4125	4125	4125	4125	1882
243	20230605	170400	512224385	4125	4125	4125	4125	0
244	20230605	170300	512224385	4125	4125	4125	4125	0
245	20230605	170200	512224385	4125	4125	4125	4125	0
246	20230605	170100	512224385	4125	4125	4125	4125	0
247	20230605	170000	512224385	4125	4125	4125	4125	0
248	20230605	165900	512224385	4125	4125	4125	4125	0
249	20230605	165800	512224385	4125	4125	4125	4125	0
250	20230605	165700	512224385	4125	4125	4125	4125	0
251	20230605	165600	512224385	4125	4125	4125	4125	0
252	20230605	165500	512224385	4125	4125	4125	4125	0
253	20230605	165400	512224385	4125	4125	4125	4125	0
254	20230605	165300	512224385	4125	4125	4125	4125	0
255	20230605	165200	512224385	4125	4125	4125	4125	0
256	20230605	165100	512224385	4125	4125	4125	4125	0
257	20230605	165000	512224385	4125	4125	4125	4125	0
258	20230605	164900	512224385	4125	4125	4125	4125	0
259	20230605	164800	512224385	4125	4125	4125	4125	0
260	20230605	164700	512224385	4125	4125	4125	4125	0
261	20230605	164600	512224385	4125	4125	4125	4125	0
262	20230605	164500	512224385	4125	4125	4125	4125	0
263	20230605	164400	512224385	4125	4125	4125	4125	0
264	20230605	164300	512224385	4125	4125	4125	4125	0
265	20230605	164200	512224385	4125	4125	4125	4125	0
266	20230605	164100	512224385	4125	4125	4125	4125	0
267	20230605	164000	512224385	4125	4125	4125	4125	0
268	20230605	163900	512224385	4125	4125	4125	4125	0
269	20230605	163800	512224385	4125	4125	4125	4125	0
270	20230605	163700	512224385	4125	4125	4125	4125	0
271	20230605	163600	512224385	4125	4125	4125	4125	0
272	20230605	163500	512224385	4125	4125	4125	4125	1882
273	20230605	163400	512224385	4125	4125	4125	4125	0
274	20230605	163300	512224385	4125	4125	4125	4125	0
275	20230605	163200	512224385	4125	4125	4125	4125	0
276	20230605	163100	512224385	4125	4125	4125	4125	0
277	20230605	163000	512224385	4125	4125	4125	4125	0
278	20230605	162900	512224385	4125	4125	4125	4125	0
279	20230605	162800	512224385	4125	4125	4125	4125	0
280	20230605	162700	512224385	4125	4125	4125	4125	0
281	20230605	162600	512224385	4125	4125	4125	4125	0
282	20230605	162500	512224385	4125	4125	4125	4125	0
283	20230605	162400	512224385	4125	4125	4125	4125	0
284	20230605	162300	512224385	4125	4125	4125	4125	0
285	20230605	162200	512224385	4125	4125	4125	4125	0
286	20230605	162100	512224385	4125	4125	4125	4125	0
287	20230605	162000	512224385	4125	4125	4125	4125	0
288	20230605	161900	512224385	4125	4125	4125	4125	0
289	20230605	161800	512224385	4125	4125	4125	4125	0
290	20230605	161700	512224385	4125	4125	4125	4125	0
291	20230605	161600	512224385	4125	4125	4125	4125	0
292	20230605	161500	512224385	4125	4125	4125	4125	0
293	20230605	161400	512224385	4125	4125	4125	4125	0
294	20230605	161300	512224385	4125	4125	4125	4125	0
295	20230605	161200	512224385	4125	4125	4125	4125	0
296	20230605	161100	512224385	4125	4125	4125	4125	0
297	20230605	161000	512224385	4125	4125	4125	4125	0
298	20230605	160900	512224385	4125	4125	4125	4125	0
299	20230605	160800	512224385	4125	4125	4125	4125	0
300	20230605	160700	512224385	4125	4125	4125	4125	0
301	20230605	160600	512224385	4125	4125	4125	4125	0
302	20230605	160500	512224385	4125	4125	4125	4125	1882
303	20230605	160400	512224385	4125	4125	4125	4125	0
304	20230605	160300	512224385	4125	4125	4125	4125	0
305	20230605	160200	512224385	4125	4125	4125	4125	0
306	20230605	160100	512224385	4125	4125	4125	4125	0
307	20230605	160000	512224385	4125	4125	4125	4125	0
308	20230605	155900	512224385	4125	4125	4125	4125	0
309	20230605	155800	512224385	4125	4125	4125	4125	0
310	20230605	155700	512224385	4125	4125	4125	4125	0
311	20230605	155600	512224385	4125	4125	4125	4125	0
312	20230605	155500	512224385	4125	4125	4125	4125	0
313	20230605	155400	512224385	4125	4125	4125	4125	0
314	20230605	155300	512224385	4125	4125	4125	4125	0
315	20230605	155200	512224385	4125	4125	4125	4125	0
316	20230605	155100	512224385	4125	4125	4125	4125	0
317	20230605	155000	512224385	4125	4125	4125	4125	0
318	20230605	154900	512224385	4125	4125	4125	4125	0
319	20230605	154800	512224385	4125	4125	4125	4125	0
320	20230605	154700	512224385	4125	4125	4125	4125	0
321	20230605	154600	512224385	4125	4125	4125	4125	0
322	20230605	154500	512224385	4125	4125	4125	4125	0
323	20230605	154400	512224385	4125	4125	4125	4125	0
324	20230605	154300	512224385	4125	4125	4125	4125	0
325	20230605	154200	512224385	4125	4125	4125	4125	0
326	20230605	154100	512224385	4125	4125	4125	4125	0
327	20230605	154000	512224385	4125	4125	4125	4125	0
328	20230605	153900	512224385	4125	4125	4125	4125	0
329	20230605	153800	512224385	4125	4125	4125	4125	0
330	20230605	153700	512224385	4125	4125	4125	4125	0
331	20230605	153600	512224385	4125	4125	4125	4125	0
332	20230605	153500	512224385	4125	4125	4125	4125	1882
333	20230605	153400	512224385	4125	4125	4125	4125	0
334	20230605	153300	512224385	4125	4125	4125	4125	0
335	20230605	153200	512224385	4125	4125	4125	4125	0
336	20230605	153100	512224385	4125	4125	4125	4125	0
337	20230605	153000	512224385	4125	4125	4125	4125	1882
338	20230605	152900	504461135	4150	4150	4150	4150	0
339	20230605	152800	504461135	4150	4150	4150	4150	0
340	20230605	152700	504461135	4150	4150	4150	4150	0
341	20230605	152600	504461135	4150	4150	4150	4150	0
342	20230605	152500	504461135	4150	4150	4150	4150	0
343	20230605	152400	504461135	4150	4150	4150	4150	0
344	20230605	152300	504461135	4150	4150	4150	4150	0
345	20230605	152200	504461135	4150	4150	4150	4150	0
346	20230605	152100	504461135	4150	4150	4150	4150	0
347	20230605	152000	504461135	4150	4150	4150	4150	0
348	20230605	151900	504461135	4150	4150	4150	4140	335
349	20230605	151800	503073885	4150	4150	4150	4150	0
350	20230605	151700	503073885	4150	4150	4150	4150	1
351	20230605	151600	503069735	4150	4150	4150	4150	107
352	20230605	151500	502625685	4140	4140	4140	4140	1199
353	20230605	151400	497661825	4140	4140	4140	4140	0
354	20230605	151300	497661825	4140	4140	4140	4140	0
355	20230605	151200	497661825	4140	4140	4140	4140	0
356	20230605	151100	497661825	4140	4140	4140	4140	519
357	20230605	151000	495513165	4130	4130	4130	4130	0
358	20230605	150900	495513165	4130	4130	4130	4130	0
359	20230605	150800	495513165	4130	4130	4130	4130	251
360	20230605	150700	494476535	4130	4130	4130	4130	350
361	20230605	150600	493031035	4130	4130	4130	4130	0
362	20230605	150500	493031035	4130	4130	4130	4130	0
363	20230605	150400	493031035	4130	4130	4130	4130	800
364	20230605	150300	489727035	4130	4135	4135	4130	155
365	20230605	150200	489086500	4135	4135	4135	4130	923
366	20230605	150100	485272395	4140	4140	4140	4140	5
367	20230605	150000	485251695	4140	4140	4140	4140	4
368	20230605	145900	485235135	4140	4140	4140	4140	50
369	20230605	145800	485028135	4140	4140	4140	4140	2
370	20230605	145700	485019855	4140	4140	4140	4140	0
371	20230605	145600	485019855	4140	4140	4140	4140	0
372	20230605	145500	485019855	4140	4140	4140	4140	120
373	20230605	145400	484523055	4140	4140	4140	4140	2099
374	20230605	145300	475833195	4140	4140	4140	4140	0
375	20230605	145200	475833195	4140	4140	4140	4140	0
376	20230605	145100	475833195	4140	4140	4140	4140	600
377	20230605	145000	473349195	4150	4150	4150	4150	0
378	20230605	144900	473349195	4150	4150	4150	4150	3
379	20230605	144800	473336745	4140	4140	4140	4140	0
380	20230605	144700	473336745	4140	4140	4140	4140	1
381	20230605	144600	473332605	4150	4150	4150	4150	0
382	20230605	144500	473332605	4150	4150	4150	4150	205
383	20230605	144400	472481855	4150	4150	4150	4150	0
384	20230605	144300	472481855	4150	4150	4150	4150	16
385	20230605	144200	472415455	4150	4150	4150	4150	1000
386	20230605	144100	468265455	4140	4150	4150	4140	51
387	20230605	144000	468054075	4150	4150	4150	4150	0
388	20230605	143900	468054075	4150	4150	4150	4150	0
389	20230605	143800	468054075	4150	4150	4150	4150	0
390	20230605	143700	468054075	4150	4155	4155	4150	100
391	20230605	143600	467638825	4155	4155	4155	4155	0
392	20230605	143500	467638825	4155	4155	4155	4155	4
393	20230605	143400	467622205	4140	4140	4140	4140	0
394	20230605	143300	467622205	4140	4140	4140	4140	0
395	20230605	143200	467622205	4140	4145	4145	4140	2000
396	20230605	143100	459341655	4150	4150	4150	4150	0
397	20230605	143000	459341655	4150	4150	4150	4150	500
398	20230605	142900	457266655	4150	4150	4150	4150	0
399	20230605	142800	457266655	4150	4150	4150	4150	0
400	20230605	142700	457266655	4150	4150	4150	4150	60
401	20230605	142600	457017655	4150	4150	4150	4150	340
402	20230605	142500	455606655	4150	4150	4150	4150	10
403	20230605	142400	455565155	4155	4155	4155	4155	90
404	20230605	142300	455191205	4160	4160	4160	4160	167
405	20230605	142200	454496485	4160	4160	4160	4160	0
406	20230605	142100	454496485	4160	4160	4160	4160	384
407	20230605	142000	452899045	4165	4165	4165	4165	10
408	20230605	141900	452857395	4170	4150	4170	4150	4134
409	20230605	141800	435645170	4150	4135	4150	4135	80
410	20230605	141700	435314340	4155	4155	4155	4155	0
411	20230605	141600	435314340	4155	4155	4155	4155	2
412	20230605	141500	435306030	4155	4155	4155	4155	347
413	20230605	141400	433864245	4155	4155	4155	4155	20
414	20230605	141300	433781145	4135	4135	4135	4135	0
415	20230605	141200	433781145	4135	4135	4135	4135	0
416	20230605	141100	433781145	4135	4155	4155	4135	552
417	20230605	141000	431493505	4160	4160	4160	4160	349
418	20230605	140900	430041665	4160	4155	4160	4155	75
419	20230605	140800	429729690	4155	4155	4155	4155	0
420	20230605	140700	429729690	4155	4160	4165	4155	4450
421	20230605	140600	411217955	4155	4155	4155	4155	1661
422	20230605	140500	404316500	4155	4155	4155	4155	274
423	20230605	140400	403178030	4155	4145	4155	4145	408
424	20230605	140300	401483190	4140	4140	4140	4140	2589
425	20230605	140200	390764730	4140	4140	4140	4140	100
426	20230605	140100	390350730	4145	4145	4145	4145	45
427	20230605	140000	390164205	4140	4140	4140	4140	0
428	20230605	135900	390164205	4140	4145	4145	4140	248
429	20230605	135800	389137280	4145	4145	4145	4145	200
430	20230605	135700	388308280	4145	4145	4145	4145	2
431	20230605	135600	388299990	4145	4145	4145	4145	83
432	20230605	135500	387955955	4145	4145	4145	4145	1
433	20230605	135400	387951810	4145	4145	4145	4145	47
434	20230605	135300	387756995	4145	4145	4145	4145	164
435	20230605	135200	387077215	4155	4155	4155	4155	0
436	20230605	135100	387077215	4155	4155	4155	4155	0
437	20230605	135000	387077215	4155	4155	4155	4155	0
438	20230605	134900	387077215	4155	4155	4155	4155	10
439	20230605	134800	387035665	4155	4155	4155	4155	0
440	20230605	134700	387035665	4155	4155	4155	4155	0
441	20230605	134600	387035665	4155	4155	4155	4155	0
442	20230605	134500	387035665	4155	4140	4155	4140	3245
443	20230605	134400	373572475	4145	4150	4150	4145	1167
444	20230605	134300	368733310	4150	4150	4150	4150	1
445	20230605	134200	368729160	4150	4150	4150	4150	1
446	20230605	134100	368725010	4160	4160	4160	4160	30
447	20230605	134000	368600210	4160	4160	4160	4160	446
448	20230605	133900	366744850	4160	4160	4160	4160	150
449	20230605	133800	366120850	4160	4160	4160	4160	0
450	20230605	133700	366120850	4160	4160	4160	4160	42
451	20230605	133600	365946130	4170	4165	4175	4160	2059
452	20230605	133500	357356570	4170	4170	4170	4170	5
453	20230605	133400	357335720	4175	4175	4175	4175	124
454	20230605	133300	356818020	4175	4135	4175	4135	4010
455	20230605	133200	340133955	4135	4135	4135	4135	0
456	20230605	133100	340133955	4135	4135	4135	4135	8
457	20230605	133000	340100875	4140	4140	4140	4140	0
458	20230605	132900	340100875	4140	4140	4140	4140	0
459	20230605	132800	340100875	4140	4140	4140	4140	0
460	20230605	132700	340100875	4140	4140	4140	4140	600
461	20230605	132600	337616875	4130	4130	4130	4130	1000
462	20230605	132500	333486875	4140	4140	4140	4140	26
463	20230605	132400	333379235	4125	4125	4125	4125	234
464	20230605	132300	332413985	4120	4120	4120	4120	0
465	20230605	132200	332413985	4120	4130	4130	4120	3900
466	20230605	132100	316330010	4140	4140	4140	4140	50
467	20230605	132000	316123010	4130	4130	4130	4130	100
468	20230605	131900	315710010	4130	4130	4130	4130	0
469	20230605	131800	315710010	4130	4135	4135	4130	113
470	20230605	131700	315243030	4135	4135	4135	4135	0
471	20230605	131600	315243030	4135	4135	4135	4135	100
472	20230605	131500	314829530	4140	4140	4140	4140	0
473	20230605	131400	314829530	4140	4140	4140	4140	50
474	20230605	131300	314622530	4140	4140	4140	4140	0
475	20230605	131200	314622530	4140	4140	4140	4140	0
476	20230605	131100	314622530	4140	4140	4140	4140	0
477	20230605	131000	314622530	4140	4140	4140	4140	5
478	20230605	130900	314601830	4140	4140	4140	4140	23
479	20230605	130800	314506610	4140	4140	4140	4140	0
480	20230605	130700	314506610	4140	4140	4140	4140	67
481	20230605	130600	314229230	4140	4140	4140	4140	500
482	20230605	130500	312159230	4140	4140	4140	4140	4
483	20230605	130400	312142670	4150	4150	4150	4150	0
484	20230605	130300	312142670	4150	4150	4150	4150	0
485	20230605	130200	312142670	4150	4140	4150	4140	96
486	20230605	130100	311745220	4150	4150	4150	4150	0
487	20230605	130000	311745220	4150	4150	4150	4150	5
488	20230605	125900	311724470	4140	4140	4145	4140	1705
489	20230605	125800	304658840	4140	4140	4140	4140	0
490	20230605	125700	304658840	4140	4140	4140	4140	0
491	20230605	125600	304658840	4140	4140	4140	4140	0
492	20230605	125500	304658840	4140	4140	4140	4140	40
493	20230605	125400	304493240	4135	4135	4135	4135	646
494	20230605	125300	301822030	4135	4135	4135	4135	354
495	20230605	125200	300358240	4140	4140	4140	4140	0
496	20230605	125100	300358240	4140	4140	4140	4140	11
497	20230605	125000	300312700	4140	4140	4140	4140	100
498	20230605	124900	299898700	4140	4140	4140	4140	0
499	20230605	124800	299898700	4140	4140	4140	4140	9
500	20230605	124700	299861440	4140	4140	4140	4140	206
501	20230605	124600	299008600	4140	4140	4140	4140	200
502	20230605	124500	298180600	4140	4140	4140	4140	152
503	20230605	124400	297551320	4135	4140	4140	4135	1053
504	20230605	124300	293196900	4140	4140	4140	4140	0
505	20230605	124200	293196900	4140	4140	4140	4140	0
506	20230605	124100	293196900	4140	4140	4140	4140	0
507	20230605	124000	293196900	4140	4140	4140	4140	120
508	20230605	123900	292700100	4140	4140	4140	4140	0
509	20230605	123800	292700100	4140	4140	4140	4140	0
510	20230605	123700	292700100	4140	4140	4140	4140	0
511	20230605	123600	292700100	4140	4140	4140	4140	0
512	20230605	123500	292700100	4140	4140	4140	4140	0
513	20230605	123400	292700100	4140	4140	4140	4140	0
514	20230605	123300	292700100	4140	4140	4140	4140	39
515	20230605	123200	292538640	4135	4135	4135	4135	80
516	20230605	123100	292207840	4140	4140	4140	4140	40
517	20230605	123000	292042240	4150	4150	4150	4150	0
518	20230605	122900	292042240	4150	4150	4150	4150	0
519	20230605	122800	292042240	4150	4150	4150	4150	0
520	20230605	122700	292042240	4150	4150	4150	4150	0
521	20230605	122600	292042240	4150	4150	4150	4150	0
522	20230605	122500	292042240	4150	4150	4150	4150	1
523	20230605	122400	292038090	4145	4145	4145	4145	0
524	20230605	122300	292038090	4145	4145	4145	4145	796
525	20230605	122200	288738670	4145	4145	4145	4145	414
526	20230605	122100	287022640	4145	4145	4145	4145	0
527	20230605	122000	287022640	4145	4145	4145	4145	0
528	20230605	121900	287022640	4145	4145	4145	4145	0
529	20230605	121800	287022640	4145	4145	4145	4145	0
530	20230605	121700	287022640	4145	4145	4145	4145	0
531	20230605	121600	287022640	4145	4145	4145	4145	26
532	20230605	121500	286914870	4130	4130	4130	4130	160
533	20230605	121400	286254070	4130	4130	4130	4130	453
534	20230605	121300	284383180	4130	4145	4145	4130	149
535	20230605	121200	283767645	4150	4150	4150	4150	0
536	20230605	121100	283767645	4150	4150	4150	4150	0
537	20230605	121000	283767645	4150	4150	4150	4150	92
538	20230605	120900	283385845	4150	4155	4160	4150	310
539	20230605	120800	282097835	4150	4140	4150	4140	6086
540	20230605	120700	256860515	4140	4140	4140	4130	3160
541	20230605	120600	243780615	4140	4140	4140	4140	0
542	20230605	120500	243780615	4140	4140	4140	4140	0
543	20230605	120400	243780615	4140	4140	4140	4140	0
544	20230605	120300	243780615	4140	4140	4140	4140	269
545	20230605	120200	242666955	4135	4135	4135	4135	0
546	20230605	120100	242666955	4135	4135	4135	4135	0
547	20230605	120000	242666955	4135	4135	4135	4135	0
548	20230605	115900	242666955	4135	4135	4135	4135	1250
549	20230605	115800	237498205	4135	4135	4135	4135	654
550	20230605	115700	234793915	4125	4125	4125	4125	0
551	20230605	115600	234793915	4125	4125	4125	4125	125
552	20230605	115500	234278290	4125	4125	4125	4125	283
553	20230605	115400	233110915	4130	4130	4130	4130	500
554	20230605	115300	231045915	4130	4135	4135	4130	67
555	20230605	115200	230769110	4135	4135	4135	4135	0
556	20230605	115100	230769110	4135	4135	4135	4135	0
557	20230605	115000	230769110	4135	4135	4135	4135	0
558	20230605	114900	230769110	4135	4135	4135	4135	0
559	20230605	114800	230769110	4135	4135	4135	4135	0
560	20230605	114700	230769110	4135	4135	4135	4135	0
561	20230605	114600	230769110	4135	4135	4135	4135	0
562	20230605	114500	230769110	4135	4135	4135	4135	0
563	20230605	114400	230769110	4135	4130	4135	4130	26
564	20230605	114300	230661610	4135	4135	4135	4135	2
565	20230605	114200	230653340	4140	4140	4140	4140	600
566	20230605	114100	228169340	4140	4140	4140	4140	0
567	20230605	114000	228169340	4140	4140	4140	4140	0
568	20230605	113900	228169340	4140	4140	4140	4140	0
569	20230605	113800	228169340	4140	4130	4140	4120	75
570	20230605	113700	227859520	4145	4140	4145	4140	1210
571	20230605	113600	222849070	4140	4140	4140	4140	517
572	20230605	113500	220708690	4140	4140	4140	4140	0
573	20230605	113400	220708690	4140	4135	4140	4135	492
574	20230605	113300	218674265	4130	4130	4130	4130	1
575	20230605	113200	218670135	4130	4130	4130	4130	0
576	20230605	113100	218670135	4130	4130	4130	4130	0
577	20230605	113000	218670135	4130	4130	4130	4130	5
578	20230605	112900	218649485	4135	4135	4135	4135	0
579	20230605	112800	218649485	4135	4135	4135	4135	0
580	20230605	112700	218649485	4135	4135	4135	4135	0
581	20230605	112600	218649485	4135	4135	4135	4135	0
582	20230605	112500	218649485	4135	4135	4135	4135	0
583	20230605	112400	218649485	4135	4135	4135	4135	2047
584	20230605	112300	210185140	4135	4135	4135	4135	0
585	20230605	112200	210185140	4135	4135	4135	4135	52
586	20230605	112100	209970120	4130	4130	4130	4130	2
587	20230605	112000	209961860	4135	4135	4135	4135	0
588	20230605	111900	209961860	4135	4135	4135	4135	0
589	20230605	111800	209961860	4135	4135	4135	4135	0
590	20230605	111700	209961860	4135	4125	4135	4125	2
591	20230605	111600	209953600	4135	4135	4135	4135	100
592	20230605	111500	209540100	4135	4135	4135	4135	0
593	20230605	111400	209540100	4135	4130	4135	4125	611
594	20230605	111300	207016770	4135	4125	4135	4125	348
595	20230605	111200	205579250	4120	4120	4120	4120	0
596	20230605	111100	205579250	4120	4120	4120	4120	0
597	20230605	111000	205579250	4120	4120	4120	4120	200
598	20230605	110900	204755250	4125	4125	4125	4125	317
599	20230605	110800	203447625	4130	4130	4130	4130	24
600	20230605	110700	203348505	4125	4125	4125	4125	0
601	20230605	110600	203348505	4125	4125	4125	4125	0
602	20230605	110500	203348505	4125	4120	4125	4120	186
603	20230605	110400	202581935	4115	4115	4115	4115	0
604	20230605	110300	202581935	4115	4115	4115	4115	9
605	20230605	110200	202544900	4120	4120	4120	4120	47
606	20230605	110100	202351260	4120	4120	4120	4120	0
607	20230605	110000	202351260	4120	4120	4120	4120	0
608	20230605	105900	202351260	4120	4125	4125	4120	300
609	20230605	105800	201114890	4130	4130	4130	4130	0
610	20230605	105700	201114890	4130	4130	4130	4130	0
611	20230605	105600	201114890	4130	4130	4130	4125	1921
612	20230605	105500	193189275	4135	4135	4135	4135	1
613	20230605	105400	193185140	4130	4130	4130	4130	105
614	20230605	105300	192751490	4125	4125	4125	4125	500
615	20230605	105200	190688990	4120	4120	4120	4120	0
616	20230605	105100	190688990	4120	4120	4120	4120	0
617	20230605	105000	190688990	4120	4120	4120	4120	518
618	20230605	104900	188554830	4120	4120	4120	4120	30
619	20230605	104800	188431230	4120	4120	4120	4120	0
620	20230605	104700	188431230	4120	4120	4120	4120	62
621	20230605	104600	188175790	4120	4120	4120	4120	0
622	20230605	104500	188175790	4120	4120	4120	4120	0
623	20230605	104400	188175790	4120	4120	4120	4120	0
624	20230605	104300	188175790	4120	4120	4120	4120	27
625	20230605	104200	188064550	4120	4120	4120	4120	0
626	20230605	104100	188064550	4120	4115	4120	4115	35
627	20230605	104000	187920475	4115	4115	4115	4115	0
628	20230605	103900	187920475	4115	4115	4115	4115	348
629	20230605	103800	186488455	4115	4115	4115	4115	0
630	20230605	103700	186488455	4115	4115	4115	4115	200
631	20230605	103600	185665455	4120	4120	4120	4120	3
632	20230605	103500	185653095	4120	4120	4120	4120	0
633	20230605	103400	185653095	4120	4120	4120	4120	13
634	20230605	103300	185599535	4120	4125	4125	4120	2
635	20230605	103200	185591290	4120	4120	4120	4120	0
636	20230605	103100	185591290	4120	4120	4120	4120	0
637	20230605	103000	185591290	4120	4115	4120	4115	845
638	20230605	102900	182111635	4120	4120	4120	4120	20
639	20230605	102800	182029235	4115	4115	4115	4115	0
640	20230605	102700	182029235	4115	4115	4115	4115	146
641	20230605	102600	181428445	4120	4120	4120	4120	50
642	20230605	102500	181222445	4120	4120	4120	4120	0
643	20230605	102400	181222445	4120	4120	4120	4120	106
644	20230605	102300	180785725	4120	4120	4120	4120	0
645	20230605	102200	180785725	4120	4120	4120	4120	0
646	20230605	102100	180785725	4120	4120	4120	4120	0
647	20230605	102000	180785725	4120	4120	4120	4120	0
648	20230605	101900	180785725	4120	4120	4120	4120	128
649	20230605	101800	180258365	4115	4115	4115	4115	0
650	20230605	101700	180258365	4115	4115	4115	4115	0
651	20230605	101600	180258365	4115	4115	4115	4115	0
652	20230605	101500	180258365	4115	4115	4115	4115	0
653	20230605	101400	180258365	4115	4115	4115	4115	0
654	20230605	101300	180258365	4115	4115	4115	4115	0
655	20230605	101200	180258365	4115	4130	4130	4115	328
656	20230605	101100	178906725	4130	4130	4130	4130	573
657	20230605	101000	176540235	4110	4110	4110	4110	0
658	20230605	100900	176540235	4110	4120	4120	4110	1516
659	20230605	100800	170303370	4125	4125	4125	4125	550
660	20230605	100700	168034620	4125	4135	4135	4125	2575
661	20230605	100600	157409445	4125	4125	4125	4125	149
662	20230605	100500	156794820	4125	4125	4125	4125	0
663	20230605	100400	156794820	4125	4125	4125	4125	0
664	20230605	100300	156794820	4125	4125	4125	4125	0
665	20230605	100200	156794820	4125	4125	4125	4125	0
666	20230605	100100	156794820	4125	4120	4125	4120	2945
667	20230605	100000	144647695	4115	4115	4115	4115	200
668	20230605	095900	143824695	4125	4125	4125	4125	0
669	20230605	095800	143824695	4125	4125	4125	4125	30
670	20230605	095700	143700945	4125	4125	4125	4125	3150
671	20230605	095600	130707195	4125	4125	4125	4125	89
672	20230605	095500	130340070	4125	4130	4130	4125	245
673	20230605	095400	129328915	4130	4130	4130	4130	54
674	20230605	095300	129105895	4125	4125	4125	4125	0
675	20230605	095200	129105895	4125	4125	4125	4125	2
676	20230605	095100	129097645	4145	4145	4145	4145	0
677	20230605	095000	129097645	4145	4145	4145	4145	201
678	20230605	094900	128264500	4125	4125	4125	4125	0
679	20230605	094800	128264500	4125	4125	4125	4125	124
680	20230605	094700	127753000	4125	4145	4150	4125	479
681	20230605	094600	125773690	4150	4130	4150	4125	2252
682	20230605	094500	116438945	4130	4130	4130	4130	23
683	20230605	094400	116343955	4135	4135	4135	4135	112
684	20230605	094300	115880835	4135	4140	4140	4135	578
685	20230605	094200	113489565	4135	4130	4135	4130	5873
686	20230605	094100	89204855	4130	4130	4135	4130	2145
687	20230605	094000	80340265	4130	4120	4130	4120	7608
688	20230605	093900	48958210	4100	4100	4100	4100	3
689	20230605	093800	48945910	4100	4100	4100	4100	10
690	20230605	093700	48904910	4100	4100	4125	4100	3
691	20230605	093600	48892585	4125	4100	4125	4100	56
692	20230605	093500	48661710	4125	4125	4125	4125	1
693	20230605	093400	48657585	4125	4125	4125	4125	10
694	20230605	093300	48616335	4125	4125	4125	4125	104
695	20230605	093200	48187335	4120	4120	4120	4120	101
696	20230605	093100	47771215	4110	4110	4110	4110	285
697	20230605	093000	46599865	4100	4100	4100	4100	65
698	20230605	092900	46333365	4100	4105	4105	4100	339
699	20230605	092800	44943455	4110	4110	4110	4110	15
700	20230605	092700	44881805	4100	4100	4100	4100	0
701	20230605	092600	44881805	4100	4105	4105	4100	115
702	20230605	092500	44409755	4100	4100	4100	4100	0
703	20230605	092400	44409755	4100	4100	4100	4100	250
704	20230605	092300	43384755	4100	4100	4100	4100	1
705	20230605	092200	43380655	4100	4100	4100	4100	1320
706	20230605	092100	37968655	4115	4115	4115	4115	193
707	20230605	092000	37174460	4115	4115	4115	4115	202
708	20230605	091900	36343230	4100	4110	4115	4100	1458
709	20230605	091800	30351810	4100	4100	4100	4100	530
710	20230605	091700	28178810	4110	4110	4110	4110	50
711	20230605	091600	27973310	4115	4115	4115	4115	0
712	20230605	091500	27973310	4115	4115	4115	4115	0
713	20230605	091400	27973310	4115	4115	4115	4115	0
714	20230605	091300	27973310	4115	4115	4115	4115	37
715	20230605	091200	27821055	4115	4095	4115	4090	219
716	20230605	091100	26924720	4115	4115	4115	4115	8
717	20230605	091000	26891800	4115	4115	4115	4115	135
718	20230605	090900	26336275	4090	4090	4090	4090	0
719	20230605	090800	26336275	4090	4110	4110	4090	1368
720	20230605	090700	20734295	4110	4085	4110	4085	150
721	20230605	090600	20118145	4085	4120	4120	4080	892
722	20230605	090500	16447610	4135	4135	4135	4135	1351
723	20230605	090400	10861225	4115	4115	4115	4115	0
724	20230605	090300	10861225	4115	4140	4140	4110	94
725	20230605	090200	10474790	4140	4110	4140	4110	2003
726	20230605	090100	2210350	4110	4125	4125	4110	130
727	20230605	090000	1674745	4125	4125	4125	4125	405