KissMeData/352940/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212600	263450665	4840	4840	4840	4840	1093
3	20230605	212500	263450665	4840	4840	4840	4840	0
4	20230605	212400	263450665	4840	4840	4840	4840	0
5	20230605	212300	263450665	4840	4840	4840	4840	0
6	20230605	212200	263450665	4840	4840	4840	4840	0
7	20230605	212100	263450665	4840	4840	4840	4840	0
8	20230605	212000	263450665	4840	4840	4840	4840	0
9	20230605	211900	263450665	4840	4840	4840	4840	0
10	20230605	211800	263450665	4840	4840	4840	4840	0
11	20230605	211700	263450665	4840	4840	4840	4840	0
12	20230605	211600	263450665	4840	4840	4840	4840	0
13	20230605	211500	263450665	4840	4840	4840	4840	0
14	20230605	211400	263450665	4840	4840	4840	4840	0
15	20230605	211300	263450665	4840	4840	4840	4840	0
16	20230605	211200	263450665	4840	4840	4840	4840	0
17	20230605	211100	263450665	4840	4840	4840	4840	0
18	20230605	211000	263450665	4840	4840	4840	4840	0
19	20230605	210900	263450665	4840	4840	4840	4840	0
20	20230605	210800	263450665	4840	4840	4840	4840	0
21	20230605	210700	263450665	4840	4840	4840	4840	0
22	20230605	210600	263450665	4840	4840	4840	4840	0
23	20230605	210500	263450665	4840	4840	4840	4840	0
24	20230605	210400	263450665	4840	4840	4840	4840	0
25	20230605	210300	263450665	4840	4840	4840	4840	0
26	20230605	210200	263450665	4840	4840	4840	4840	0
27	20230605	210100	263450665	4840	4840	4840	4840	0
28	20230605	210000	263450665	4840	4840	4840	4840	0
29	20230605	205900	263450665	4840	4840	4840	4840	0
30	20230605	205800	263450665	4840	4840	4840	4840	0
31	20230605	205700	263450665	4840	4840	4840	4840	0
32	20230605	205600	263450665	4840	4840	4840	4840	1093
33	20230605	205500	263450665	4840	4840	4840	4840	0
34	20230605	205400	263450665	4840	4840	4840	4840	0
35	20230605	205300	263450665	4840	4840	4840	4840	0
36	20230605	205200	263450665	4840	4840	4840	4840	0
37	20230605	205100	263450665	4840	4840	4840	4840	0
38	20230605	205000	263450665	4840	4840	4840	4840	0
39	20230605	204900	263450665	4840	4840	4840	4840	0
40	20230605	204800	263450665	4840	4840	4840	4840	0
41	20230605	204700	263450665	4840	4840	4840	4840	0
42	20230605	204600	263450665	4840	4840	4840	4840	0
43	20230605	204500	263450665	4840	4840	4840	4840	0
44	20230605	204400	263450665	4840	4840	4840	4840	0
45	20230605	204300	263450665	4840	4840	4840	4840	0
46	20230605	204200	263450665	4840	4840	4840	4840	0
47	20230605	204100	263450665	4840	4840	4840	4840	0
48	20230605	204000	263450665	4840	4840	4840	4840	0
49	20230605	203900	263450665	4840	4840	4840	4840	0
50	20230605	203800	263450665	4840	4840	4840	4840	0
51	20230605	203700	263450665	4840	4840	4840	4840	0
52	20230605	203600	263450665	4840	4840	4840	4840	0
53	20230605	203500	263450665	4840	4840	4840	4840	0
54	20230605	203400	263450665	4840	4840	4840	4840	0
55	20230605	203300	263450665	4840	4840	4840	4840	0
56	20230605	203200	263450665	4840	4840	4840	4840	0
57	20230605	203100	263450665	4840	4840	4840	4840	0
58	20230605	203000	263450665	4840	4840	4840	4840	0
59	20230605	202900	263450665	4840	4840	4840	4840	0
60	20230605	202800	263450665	4840	4840	4840	4840	0
61	20230605	202700	263450665	4840	4840	4840	4840	0
62	20230605	202600	263450665	4840	4840	4840	4840	1093
63	20230605	202500	263450665	4840	4840	4840	4840	0
64	20230605	202400	263450665	4840	4840	4840	4840	0
65	20230605	202300	263450665	4840	4840	4840	4840	0
66	20230605	202200	263450665	4840	4840	4840	4840	0
67	20230605	202100	263450665	4840	4840	4840	4840	0
68	20230605	202000	263450665	4840	4840	4840	4840	0
69	20230605	201900	263450665	4840	4840	4840	4840	0
70	20230605	201800	263450665	4840	4840	4840	4840	0
71	20230605	201700	263450665	4840	4840	4840	4840	0
72	20230605	201600	263450665	4840	4840	4840	4840	0
73	20230605	201500	263450665	4840	4840	4840	4840	0
74	20230605	201400	263450665	4840	4840	4840	4840	0
75	20230605	201300	263450665	4840	4840	4840	4840	0
76	20230605	201200	263450665	4840	4840	4840	4840	0
77	20230605	201100	263450665	4840	4840	4840	4840	0
78	20230605	201000	263450665	4840	4840	4840	4840	0
79	20230605	200900	263450665	4840	4840	4840	4840	0
80	20230605	200800	263450665	4840	4840	4840	4840	0
81	20230605	200700	263450665	4840	4840	4840	4840	0
82	20230605	200600	263450665	4840	4840	4840	4840	0
83	20230605	200500	263450665	4840	4840	4840	4840	0
84	20230605	200400	263450665	4840	4840	4840	4840	0
85	20230605	200300	263450665	4840	4840	4840	4840	0
86	20230605	200200	263450665	4840	4840	4840	4840	0
87	20230605	200100	263450665	4840	4840	4840	4840	0
88	20230605	200000	263450665	4840	4840	4840	4840	0
89	20230605	195900	263450665	4840	4840	4840	4840	0
90	20230605	195800	263450665	4840	4840	4840	4840	0
91	20230605	195700	263450665	4840	4840	4840	4840	0
92	20230605	195600	263450665	4840	4840	4840	4840	1093
93	20230605	195500	263450665	4840	4840	4840	4840	0
94	20230605	195400	263450665	4840	4840	4840	4840	0
95	20230605	195300	263450665	4840	4840	4840	4840	0
96	20230605	195200	263450665	4840	4840	4840	4840	0
97	20230605	195100	263450665	4840	4840	4840	4840	0
98	20230605	195000	263450665	4840	4840	4840	4840	0
99	20230605	194900	263450665	4840	4840	4840	4840	0
100	20230605	194800	263450665	4840	4840	4840	4840	0
101	20230605	194700	263450665	4840	4840	4840	4840	0
102	20230605	194600	263450665	4840	4840	4840	4840	0
103	20230605	194500	263450665	4840	4840	4840	4840	0
104	20230605	194400	263450665	4840	4840	4840	4840	0
105	20230605	194300	263450665	4840	4840	4840	4840	0
106	20230605	194200	263450665	4840	4840	4840	4840	0
107	20230605	194100	263450665	4840	4840	4840	4840	0
108	20230605	194000	263450665	4840	4840	4840	4840	0
109	20230605	193900	263450665	4840	4840	4840	4840	0
110	20230605	193800	263450665	4840	4840	4840	4840	0
111	20230605	193700	263450665	4840	4840	4840	4840	0
112	20230605	193600	263450665	4840	4840	4840	4840	0
113	20230605	193500	263450665	4840	4840	4840	4840	0
114	20230605	193400	263450665	4840	4840	4840	4840	0
115	20230605	193300	263450665	4840	4840	4840	4840	0
116	20230605	193200	263450665	4840	4840	4840	4840	0
117	20230605	193100	263450665	4840	4840	4840	4840	0
118	20230605	193000	263450665	4840	4840	4840	4840	0
119	20230605	192900	263450665	4840	4840	4840	4840	0
120	20230605	192800	263450665	4840	4840	4840	4840	0
121	20230605	192700	263450665	4840	4840	4840	4840	0
122	20230605	192600	263450665	4840	4840	4840	4840	1093
123	20230605	192500	263450665	4840	4840	4840	4840	0
124	20230605	192400	263450665	4840	4840	4840	4840	0
125	20230605	192300	263450665	4840	4840	4840	4840	0
126	20230605	192200	263450665	4840	4840	4840	4840	0
127	20230605	192100	263450665	4840	4840	4840	4840	0
128	20230605	192000	263450665	4840	4840	4840	4840	0
129	20230605	191900	263450665	4840	4840	4840	4840	0
130	20230605	191800	263450665	4840	4840	4840	4840	0
131	20230605	191700	263450665	4840	4840	4840	4840	0
132	20230605	191600	263450665	4840	4840	4840	4840	0
133	20230605	191500	263450665	4840	4840	4840	4840	0
134	20230605	191400	263450665	4840	4840	4840	4840	0
135	20230605	191300	263450665	4840	4840	4840	4840	0
136	20230605	191200	263450665	4840	4840	4840	4840	0
137	20230605	191100	263450665	4840	4840	4840	4840	0
138	20230605	191000	263450665	4840	4840	4840	4840	0
139	20230605	190900	263450665	4840	4840	4840	4840	0
140	20230605	190800	263450665	4840	4840	4840	4840	0
141	20230605	190700	263450665	4840	4840	4840	4840	0
142	20230605	190600	263450665	4840	4840	4840	4840	0
143	20230605	190500	263450665	4840	4840	4840	4840	0
144	20230605	190400	263450665	4840	4840	4840	4840	0
145	20230605	190300	263450665	4840	4840	4840	4840	0
146	20230605	190200	263450665	4840	4840	4840	4840	0
147	20230605	190100	263450665	4840	4840	4840	4840	0
148	20230605	190000	263450665	4840	4840	4840	4840	0
149	20230605	185900	263450665	4840	4840	4840	4840	0
150	20230605	185800	263450665	4840	4840	4840	4840	0
151	20230605	185700	263450665	4840	4840	4840	4840	0
152	20230605	185600	263450665	4840	4840	4840	4840	1093
153	20230605	185500	263450665	4840	4840	4840	4840	0
154	20230605	185400	263450665	4840	4840	4840	4840	0
155	20230605	185300	263450665	4840	4840	4840	4840	0
156	20230605	185200	263450665	4840	4840	4840	4840	0
157	20230605	185100	263450665	4840	4840	4840	4840	0
158	20230605	185000	263450665	4840	4840	4840	4840	0
159	20230605	184900	263450665	4840	4840	4840	4840	0
160	20230605	184800	263450665	4840	4840	4840	4840	0
161	20230605	184700	263450665	4840	4840	4840	4840	0
162	20230605	184600	263450665	4840	4840	4840	4840	0
163	20230605	184500	263450665	4840	4840	4840	4840	0
164	20230605	184400	263450665	4840	4840	4840	4840	0
165	20230605	184300	263450665	4840	4840	4840	4840	0
166	20230605	184200	263450665	4840	4840	4840	4840	0
167	20230605	184100	263450665	4840	4840	4840	4840	0
168	20230605	184000	263450665	4840	4840	4840	4840	0
169	20230605	183900	263450665	4840	4840	4840	4840	0
170	20230605	183800	263450665	4840	4840	4840	4840	0
171	20230605	183700	263450665	4840	4840	4840	4840	0
172	20230605	183600	263450665	4840	4840	4840	4840	0
173	20230605	183500	263450665	4840	4840	4840	4840	0
174	20230605	183400	263450665	4840	4840	4840	4840	0
175	20230605	183300	263450665	4840	4840	4840	4840	0
176	20230605	183200	263450665	4840	4840	4840	4840	0
177	20230605	183100	263450665	4840	4840	4840	4840	0
178	20230605	183000	263450665	4840	4840	4840	4840	0
179	20230605	182900	263450665	4840	4840	4840	4840	0
180	20230605	182800	263450665	4840	4840	4840	4840	0
181	20230605	182700	263450665	4840	4840	4840	4840	0
182	20230605	182600	263450665	4840	4840	4840	4840	1093
183	20230605	182500	263450665	4840	4840	4840	4840	0
184	20230605	182400	263450665	4840	4840	4840	4840	0
185	20230605	182300	263450665	4840	4840	4840	4840	0
186	20230605	182200	263450665	4840	4840	4840	4840	0
187	20230605	182100	263450665	4840	4840	4840	4840	0
188	20230605	182000	263450665	4840	4840	4840	4840	0
189	20230605	181900	263450665	4840	4840	4840	4840	0
190	20230605	181800	263450665	4840	4840	4840	4840	0
191	20230605	181700	263450665	4840	4840	4840	4840	0
192	20230605	181600	263450665	4840	4840	4840	4840	0
193	20230605	181500	263450665	4840	4840	4840	4840	0
194	20230605	181400	263450665	4840	4840	4840	4840	0
195	20230605	181300	263450665	4840	4840	4840	4840	0
196	20230605	181200	263450665	4840	4840	4840	4840	0
197	20230605	181100	263450665	4840	4840	4840	4840	0
198	20230605	181000	263450665	4840	4840	4840	4840	0
199	20230605	180900	263450665	4840	4840	4840	4840	0
200	20230605	180800	263450665	4840	4840	4840	4840	0
201	20230605	180700	263450665	4840	4840	4840	4840	0
202	20230605	180600	263450665	4840	4840	4840	4840	0
203	20230605	180500	263450665	4840	4840	4840	4840	0
204	20230605	180400	263450665	4840	4840	4840	4840	0
205	20230605	180300	263450665	4840	4840	4840	4840	0
206	20230605	180200	263450665	4840	4840	4840	4840	0
207	20230605	180100	263450665	4840	4840	4840	4840	0
208	20230605	180000	263450665	4840	4840	4840	4840	0
209	20230605	175900	263450665	4840	4840	4840	4840	0
210	20230605	175800	263450665	4840	4840	4840	4840	0
211	20230605	175700	263450665	4840	4840	4840	4840	0
212	20230605	175600	263450665	4840	4840	4840	4840	1093
213	20230605	175500	263450665	4840	4840	4840	4840	0
214	20230605	175400	263450665	4840	4840	4840	4840	0
215	20230605	175300	263450665	4840	4840	4840	4840	0
216	20230605	175200	263450665	4840	4840	4840	4840	0
217	20230605	175100	263450665	4840	4840	4840	4840	0
218	20230605	175000	263450665	4840	4840	4840	4840	0
219	20230605	174900	263450665	4840	4840	4840	4840	0
220	20230605	174800	263450665	4840	4840	4840	4840	0
221	20230605	174700	263450665	4840	4840	4840	4840	0
222	20230605	174600	263450665	4840	4840	4840	4840	0
223	20230605	174500	263450665	4840	4840	4840	4840	0
224	20230605	174400	263450665	4840	4840	4840	4840	0
225	20230605	174300	263450665	4840	4840	4840	4840	0
226	20230605	174200	263450665	4840	4840	4840	4840	0
227	20230605	174100	263450665	4840	4840	4840	4840	0
228	20230605	174000	263450665	4840	4840	4840	4840	0
229	20230605	173900	263450665	4840	4840	4840	4840	0
230	20230605	173800	263450665	4840	4840	4840	4840	0
231	20230605	173700	263450665	4840	4840	4840	4840	0
232	20230605	173600	263450665	4840	4840	4840	4840	0
233	20230605	173500	263450665	4840	4840	4840	4840	0
234	20230605	173400	263450665	4840	4840	4840	4840	0
235	20230605	173300	263450665	4840	4840	4840	4840	0
236	20230605	173200	263450665	4840	4840	4840	4840	0
237	20230605	173100	263450665	4840	4840	4840	4840	0
238	20230605	173000	263450665	4840	4840	4840	4840	0
239	20230605	172900	263450665	4840	4840	4840	4840	0
240	20230605	172800	263450665	4840	4840	4840	4840	0
241	20230605	172700	263450665	4840	4840	4840	4840	0
242	20230605	172600	263450665	4840	4840	4840	4840	1093
243	20230605	172500	263450665	4840	4840	4840	4840	0
244	20230605	172400	263450665	4840	4840	4840	4840	0
245	20230605	172300	263450665	4840	4840	4840	4840	0
246	20230605	172200	263450665	4840	4840	4840	4840	0
247	20230605	172100	263450665	4840	4840	4840	4840	0
248	20230605	172000	263450665	4840	4840	4840	4840	0
249	20230605	171900	263450665	4840	4840	4840	4840	0
250	20230605	171800	263450665	4840	4840	4840	4840	0
251	20230605	171700	263450665	4840	4840	4840	4840	0
252	20230605	171600	263450665	4840	4840	4840	4840	0
253	20230605	171500	263450665	4840	4840	4840	4840	0
254	20230605	171400	263450665	4840	4840	4840	4840	0
255	20230605	171300	263450665	4840	4840	4840	4840	0
256	20230605	171200	263450665	4840	4840	4840	4840	0
257	20230605	171100	263450665	4840	4840	4840	4840	0
258	20230605	171000	263450665	4840	4840	4840	4840	0
259	20230605	170900	263450665	4840	4840	4840	4840	0
260	20230605	170800	263450665	4840	4840	4840	4840	0
261	20230605	170700	263450665	4840	4840	4840	4840	0
262	20230605	170600	263450665	4840	4840	4840	4840	0
263	20230605	170500	263450665	4840	4840	4840	4840	0
264	20230605	170400	263450665	4840	4840	4840	4840	0
265	20230605	170300	263450665	4840	4840	4840	4840	0
266	20230605	170200	263450665	4840	4840	4840	4840	0
267	20230605	170100	263450665	4840	4840	4840	4840	0
268	20230605	170000	263450665	4840	4840	4840	4840	0
269	20230605	165900	263450665	4840	4840	4840	4840	0
270	20230605	165800	263450665	4840	4840	4840	4840	0
271	20230605	165700	263450665	4840	4840	4840	4840	0
272	20230605	165600	263450665	4840	4840	4840	4840	1093
273	20230605	165500	263450665	4840	4840	4840	4840	0
274	20230605	165400	263450665	4840	4840	4840	4840	0
275	20230605	165300	263450665	4840	4840	4840	4840	0
276	20230605	165200	263450665	4840	4840	4840	4840	0
277	20230605	165100	263450665	4840	4840	4840	4840	0
278	20230605	165000	263450665	4840	4840	4840	4840	0
279	20230605	164900	263450665	4840	4840	4840	4840	0
280	20230605	164800	263450665	4840	4840	4840	4840	0
281	20230605	164700	263450665	4840	4840	4840	4840	0
282	20230605	164600	263450665	4840	4840	4840	4840	0
283	20230605	164500	263450665	4840	4840	4840	4840	0
284	20230605	164400	263450665	4840	4840	4840	4840	0
285	20230605	164300	263450665	4840	4840	4840	4840	0
286	20230605	164200	263450665	4840	4840	4840	4840	0
287	20230605	164100	263450665	4840	4840	4840	4840	0
288	20230605	164000	263450665	4840	4840	4840	4840	0
289	20230605	163900	263450665	4840	4840	4840	4840	0
290	20230605	163800	263450665	4840	4840	4840	4840	0
291	20230605	163700	263450665	4840	4840	4840	4840	0
292	20230605	163600	263450665	4840	4840	4840	4840	0
293	20230605	163500	263450665	4840	4840	4840	4840	0
294	20230605	163400	263450665	4840	4840	4840	4840	0
295	20230605	163300	263450665	4840	4840	4840	4840	0
296	20230605	163200	263450665	4840	4840	4840	4840	0
297	20230605	163100	263450665	4840	4840	4840	4840	0
298	20230605	163000	263450665	4840	4840	4840	4840	0
299	20230605	162900	263450665	4840	4840	4840	4840	0
300	20230605	162800	263450665	4840	4840	4840	4840	0
301	20230605	162700	263450665	4840	4840	4840	4840	0
302	20230605	162600	263450665	4840	4840	4840	4840	1093
303	20230605	162500	263450665	4840	4840	4840	4840	0
304	20230605	162400	263450665	4840	4840	4840	4840	0
305	20230605	162300	263450665	4840	4840	4840	4840	0
306	20230605	162200	263450665	4840	4840	4840	4840	0
307	20230605	162100	263450665	4840	4840	4840	4840	0
308	20230605	162000	263450665	4840	4840	4840	4840	0
309	20230605	161900	263450665	4840	4840	4840	4840	0
310	20230605	161800	263450665	4840	4840	4840	4840	0
311	20230605	161700	263450665	4840	4840	4840	4840	0
312	20230605	161600	263450665	4840	4840	4840	4840	0
313	20230605	161500	263450665	4840	4840	4840	4840	0
314	20230605	161400	263450665	4840	4840	4840	4840	0
315	20230605	161300	263450665	4840	4840	4840	4840	0
316	20230605	161200	263450665	4840	4840	4840	4840	0
317	20230605	161100	263450665	4840	4840	4840	4840	0
318	20230605	161000	263450665	4840	4840	4840	4840	0
319	20230605	160900	263450665	4840	4840	4840	4840	0
320	20230605	160800	263450665	4840	4840	4840	4840	0
321	20230605	160700	263450665	4840	4840	4840	4840	0
322	20230605	160600	263450665	4840	4840	4840	4840	0
323	20230605	160500	263450665	4840	4840	4840	4840	0
324	20230605	160400	263450665	4840	4840	4840	4840	0
325	20230605	160300	263450665	4840	4840	4840	4840	0
326	20230605	160200	263450665	4840	4840	4840	4840	0
327	20230605	160100	263450665	4840	4840	4840	4840	0
328	20230605	160000	263450665	4840	4840	4840	4840	0
329	20230605	155900	263450665	4840	4840	4840	4840	0
330	20230605	155800	263450665	4840	4840	4840	4840	0
331	20230605	155700	263450665	4840	4840	4840	4840	0
332	20230605	155600	263450665	4840	4840	4840	4840	1093
333	20230605	155500	263450665	4840	4840	4840	4840	0
334	20230605	155400	263450665	4840	4840	4840	4840	0
335	20230605	155300	263450665	4840	4840	4840	4840	0
336	20230605	155200	263450665	4840	4840	4840	4840	0
337	20230605	155100	263450665	4840	4840	4840	4840	0
338	20230605	155000	263450665	4840	4840	4840	4840	0
339	20230605	154900	263450665	4840	4840	4840	4840	0
340	20230605	154800	263450665	4840	4840	4840	4840	0
341	20230605	154700	263450665	4840	4840	4840	4840	0
342	20230605	154600	263450665	4840	4840	4840	4840	0
343	20230605	154500	263450665	4840	4840	4840	4840	0
344	20230605	154400	263450665	4840	4840	4840	4840	0
345	20230605	154300	263450665	4840	4840	4840	4840	0
346	20230605	154200	263450665	4840	4840	4840	4840	0
347	20230605	154100	263450665	4840	4840	4840	4840	0
348	20230605	154000	263450665	4840	4840	4840	4840	0
349	20230605	153900	263450665	4840	4840	4840	4840	0
350	20230605	153800	263450665	4840	4840	4840	4840	0
351	20230605	153700	263450665	4840	4840	4840	4840	0
352	20230605	153600	263450665	4840	4840	4840	4840	0
353	20230605	153500	263450665	4840	4840	4840	4840	0
354	20230605	153400	263450665	4840	4840	4840	4840	0
355	20230605	153300	263450665	4840	4840	4840	4840	0
356	20230605	153200	263450665	4840	4840	4840	4840	0
357	20230605	153100	263450665	4840	4840	4840	4840	0
358	20230605	153000	263450665	4840	4840	4840	4840	1093
359	20230605	152900	258160545	4800	4800	4800	4800	0
360	20230605	152800	258160545	4800	4800	4800	4800	0
361	20230605	152700	258160545	4800	4800	4800	4800	0
362	20230605	152600	258160545	4800	4800	4800	4800	0
363	20230605	152500	258160545	4800	4800	4800	4800	0
364	20230605	152400	258160545	4800	4800	4800	4800	0
365	20230605	152300	258160545	4800	4800	4800	4800	0
366	20230605	152200	258160545	4800	4800	4800	4800	0
367	20230605	152100	258160545	4800	4800	4800	4800	0
368	20230605	152000	258160545	4800	4800	4800	4800	0
369	20230605	151900	258160545	4800	4800	4800	4800	0
370	20230605	151800	258160545	4800	4795	4800	4795	15
371	20230605	151700	258088590	4795	4795	4795	4795	1
372	20230605	151600	258083795	4795	4795	4795	4795	1
373	20230605	151500	258079000	4795	4795	4795	4795	40
374	20230605	151400	257887200	4795	4795	4795	4795	0
375	20230605	151300	257887200	4795	4795	4795	4795	5
376	20230605	151200	257863225	4785	4785	4785	4785	8
377	20230605	151100	257824945	4785	4785	4785	4785	0
378	20230605	151000	257824945	4785	4785	4785	4785	1
379	20230605	150900	257820160	4755	4755	4755	4755	0
380	20230605	150800	257820160	4755	4755	4755	4755	0
381	20230605	150700	257820160	4755	4755	4755	4755	185
382	20230605	150600	256940485	4755	4770	4770	4755	420
383	20230605	150500	254942595	4795	4795	4795	4795	0
384	20230605	150400	254942595	4795	4795	4795	4795	0
385	20230605	150300	254942595	4795	4795	4795	4795	18
386	20230605	150200	254856285	4755	4790	4790	4755	2518
387	20230605	150100	242866965	4805	4805	4805	4805	3
388	20230605	150000	242852550	4790	4790	4790	4790	33
389	20230605	145900	242694480	4810	4810	4810	4810	0
390	20230605	145800	242694480	4810	4810	4810	4810	0
391	20230605	145700	242694480	4810	4810	4810	4810	0
392	20230605	145600	242694480	4810	4810	4810	4810	100
393	20230605	145500	242213480	4810	4810	4810	4810	0
394	20230605	145400	242213480	4810	4810	4810	4810	0
395	20230605	145300	242213480	4810	4810	4810	4810	1
396	20230605	145200	242208670	4820	4820	4820	4820	0
397	20230605	145100	242208670	4820	4815	4820	4815	300
398	20230605	145000	240762675	4820	4810	4820	4790	44
399	20230605	144900	240551665	4800	4800	4800	4800	0
400	20230605	144800	240551665	4800	4800	4800	4800	0
401	20230605	144700	240551665	4800	4800	4800	4800	0
402	20230605	144600	240551665	4800	4800	4800	4800	0
403	20230605	144500	240551665	4800	4800	4800	4800	0
404	20230605	144400	240551665	4800	4800	4800	4800	26
405	20230605	144300	240426865	4800	4800	4800	4800	9
406	20230605	144200	240383665	4775	4775	4775	4775	148
407	20230605	144100	239676965	4765	4765	4765	4765	5
408	20230605	144000	239653140	4775	4805	4805	4770	5039
409	20230605	143900	215584280	4805	4805	4805	4805	1
410	20230605	143800	215579475	4805	4805	4805	4805	0
411	20230605	143700	215579475	4805	4805	4805	4805	0
412	20230605	143600	215579475	4805	4805	4805	4805	0
413	20230605	143500	215579475	4805	4805	4805	4805	0
414	20230605	143400	215579475	4805	4805	4805	4805	0
415	20230605	143300	215579475	4805	4805	4805	4805	309
416	20230605	143200	214094730	4805	4805	4805	4805	0
417	20230605	143100	214094730	4805	4805	4805	4805	0
418	20230605	143000	214094730	4805	4805	4805	4805	9
419	20230605	142900	214051485	4805	4805	4805	4805	0
420	20230605	142800	214051485	4805	4805	4805	4805	0
421	20230605	142700	214051485	4805	4805	4805	4805	0
422	20230605	142600	214051485	4805	4805	4805	4805	8
423	20230605	142500	214013045	4805	4805	4805	4805	13
424	20230605	142400	213950580	4775	4775	4775	4775	0
425	20230605	142300	213950580	4775	4775	4775	4775	0
426	20230605	142200	213950580	4775	4775	4775	4775	0
427	20230605	142100	213950580	4775	4775	4775	4775	0
428	20230605	142000	213950580	4775	4775	4775	4775	497
429	20230605	141900	211577405	4775	4775	4775	4775	0
430	20230605	141800	211577405	4775	4775	4775	4775	5
431	20230605	141700	211553530	4775	4775	4775	4775	0
432	20230605	141600	211553530	4775	4775	4775	4775	0
433	20230605	141500	211553530	4775	4785	4785	4775	1305
434	20230605	141400	205319345	4800	4800	4800	4800	0
435	20230605	141300	205319345	4800	4800	4800	4800	0
436	20230605	141200	205319345	4800	4800	4800	4800	0
437	20230605	141100	205319345	4800	4800	4800	4800	5
438	20230605	141000	205295345	4800	4800	4800	4800	0
439	20230605	140900	205295345	4800	4800	4800	4800	0
440	20230605	140800	205295345	4800	4800	4800	4800	0
441	20230605	140700	205295345	4800	4800	4800	4800	5
442	20230605	140600	205271345	4800	4800	4800	4800	0
443	20230605	140500	205271345	4800	4800	4800	4800	0
444	20230605	140400	205271345	4800	4800	4800	4800	0
445	20230605	140300	205271345	4800	4800	4800	4800	5
446	20230605	140200	205247345	4800	4800	4800	4800	0
447	20230605	140100	205247345	4800	4800	4800	4800	8
448	20230605	140000	205208945	4800	4800	4800	4800	0
449	20230605	135900	205208945	4800	4800	4800	4800	0
450	20230605	135800	205208945	4800	4800	4800	4800	5
451	20230605	135700	205184945	4815	4815	4815	4815	0
452	20230605	135600	205184945	4815	4815	4815	4815	0
453	20230605	135500	205184945	4815	4815	4815	4815	0
454	20230605	135400	205184945	4815	4815	4815	4815	0
455	20230605	135300	205184945	4815	4815	4815	4815	0
456	20230605	135200	205184945	4815	4815	4815	4815	0
457	20230605	135100	205184945	4815	4815	4815	4815	0
458	20230605	135000	205184945	4815	4815	4815	4815	0
459	20230605	134900	205184945	4815	4815	4815	4815	62
460	20230605	134800	204886415	4815	4810	4815	4810	4
461	20230605	134700	204867170	4800	4800	4800	4800	0
462	20230605	134600	204867170	4800	4800	4800	4800	0
463	20230605	134500	204867170	4800	4800	4800	4800	0
464	20230605	134400	204867170	4800	4800	4800	4800	95
465	20230605	134300	204411170	4795	4795	4795	4795	0
466	20230605	134200	204411170	4795	4795	4795	4795	0
467	20230605	134100	204411170	4795	4795	4795	4795	0
468	20230605	134000	204411170	4795	4795	4795	4795	0
469	20230605	133900	204411170	4795	4795	4795	4795	20
470	20230605	133800	204315270	4795	4795	4795	4795	0
471	20230605	133700	204315270	4795	4795	4795	4795	0
472	20230605	133600	204315270	4795	4795	4795	4795	0
473	20230605	133500	204315270	4795	4795	4795	4795	0
474	20230605	133400	204315270	4795	4795	4795	4795	0
475	20230605	133300	204315270	4795	4795	4795	4795	0
476	20230605	133200	204315270	4795	4795	4795	4795	461
477	20230605	133100	202104775	4800	4800	4800	4800	0
478	20230605	133000	202104775	4800	4800	4800	4800	15
479	20230605	132900	202032775	4795	4795	4795	4795	19
480	20230605	132800	201941670	4795	4795	4795	4795	10
481	20230605	132700	201893720	4795	4795	4795	4795	0
482	20230605	132600	201893720	4795	4795	4795	4795	0
483	20230605	132500	201893720	4795	4795	4795	4795	32
484	20230605	132400	201740280	4790	4790	4790	4790	0
485	20230605	132300	201740280	4790	4790	4790	4790	0
486	20230605	132200	201740280	4790	4790	4790	4790	0
487	20230605	132100	201740280	4790	4790	4790	4790	0
488	20230605	132000	201740280	4790	4790	4790	4790	0
489	20230605	131900	201740280	4790	4790	4790	4790	0
490	20230605	131800	201740280	4790	4790	4790	4790	0
491	20230605	131700	201740280	4790	4790	4790	4790	0
492	20230605	131600	201740280	4790	4790	4790	4790	0
493	20230605	131500	201740280	4790	4790	4790	4790	0
494	20230605	131400	201740280	4790	4790	4790	4790	0
495	20230605	131300	201740280	4790	4790	4790	4790	0
496	20230605	131200	201740280	4790	4790	4790	4790	0
497	20230605	131100	201740280	4790	4790	4790	4790	17
498	20230605	131000	201658850	4790	4790	4790	4790	0
499	20230605	130900	201658850	4790	4790	4790	4790	0
500	20230605	130800	201658850	4790	4790	4790	4790	0
501	20230605	130700	201658850	4790	4790	4790	4790	1
502	20230605	130600	201654060	4770	4770	4770	4770	0
503	20230605	130500	201654060	4770	4770	4770	4770	0
504	20230605	130400	201654060	4770	4770	4770	4770	0
505	20230605	130300	201654060	4770	4770	4770	4770	0
506	20230605	130200	201654060	4770	4770	4770	4770	0
507	20230605	130100	201654060	4770	4770	4770	4770	0
508	20230605	130000	201654060	4770	4770	4770	4770	0
509	20230605	125900	201654060	4770	4770	4770	4770	0
510	20230605	125800	201654060	4770	4770	4770	4770	0
511	20230605	125700	201654060	4770	4770	4770	4770	0
512	20230605	125600	201654060	4770	4770	4770	4770	0
513	20230605	125500	201654060	4770	4780	4780	4770	886
514	20230605	125400	197420575	4785	4785	4785	4785	40
515	20230605	125300	197229175	4800	4800	4800	4800	5
516	20230605	125200	197205175	4785	4795	4795	4780	490
517	20230605	125100	194861845	4820	4820	4820	4820	0
518	20230605	125000	194861845	4820	4820	4820	4820	10
519	20230605	124900	194813645	4820	4820	4820	4820	0
520	20230605	124800	194813645	4820	4820	4820	4820	0
521	20230605	124700	194813645	4820	4820	4820	4820	0
522	20230605	124600	194813645	4820	4820	4820	4820	7
523	20230605	124500	194779905	4820	4820	4820	4820	0
524	20230605	124400	194779905	4820	4820	4820	4820	0
525	20230605	124300	194779905	4820	4820	4820	4820	0
526	20230605	124200	194779905	4820	4820	4820	4820	0
527	20230605	124100	194779905	4820	4820	4820	4820	0
528	20230605	124000	194779905	4820	4820	4820	4820	0
529	20230605	123900	194779905	4820	4820	4820	4820	0
530	20230605	123800	194779905	4820	4820	4820	4820	20
531	20230605	123700	194683505	4820	4820	4820	4820	30
532	20230605	123600	194538905	4820	4820	4820	4820	0
533	20230605	123500	194538905	4820	4820	4820	4820	0
534	20230605	123400	194538905	4820	4820	4820	4820	0
535	20230605	123300	194538905	4820	4820	4820	4820	70
536	20230605	123200	194201505	4820	4820	4820	4820	0
537	20230605	123100	194201505	4820	4820	4820	4820	0
538	20230605	123000	194201505	4820	4820	4820	4820	0
539	20230605	122900	194201505	4820	4820	4820	4820	0
540	20230605	122800	194201505	4820	4820	4820	4820	1
541	20230605	122700	194196685	4815	4815	4815	4815	0
542	20230605	122600	194196685	4815	4815	4815	4815	139
543	20230605	122500	193527400	4780	4780	4780	4780	0
544	20230605	122400	193527400	4780	4780	4780	4780	0
545	20230605	122300	193527400	4780	4780	4780	4780	0
546	20230605	122200	193527400	4780	4780	4780	4780	0
547	20230605	122100	193527400	4780	4780	4780	4780	0
548	20230605	122000	193527400	4780	4785	4785	4780	133
549	20230605	121900	192891160	4785	4790	4790	4785	2
550	20230605	121800	192881585	4785	4785	4785	4785	5
551	20230605	121700	192857660	4785	4785	4785	4785	0
552	20230605	121600	192857660	4785	4785	4785	4785	8
553	20230605	121500	192819380	4780	4780	4780	4780	0
554	20230605	121400	192819380	4780	4780	4780	4780	0
555	20230605	121300	192819380	4780	4780	4780	4780	0
556	20230605	121200	192819380	4780	4780	4780	4780	0
557	20230605	121100	192819380	4780	4780	4780	4780	3
558	20230605	121000	192805040	4780	4780	4780	4780	0
559	20230605	120900	192805040	4780	4780	4780	4780	0
560	20230605	120800	192805040	4780	4780	4780	4780	0
561	20230605	120700	192805040	4780	4780	4780	4780	0
562	20230605	120600	192805040	4780	4780	4780	4780	0
563	20230605	120500	192805040	4780	4780	4780	4780	0
564	20230605	120400	192805040	4780	4780	4780	4780	0
565	20230605	120300	192805040	4780	4780	4780	4780	0
566	20230605	120200	192805040	4780	4780	4780	4780	0
567	20230605	120100	192805040	4780	4780	4780	4780	0
568	20230605	120000	192805040	4780	4780	4780	4780	0
569	20230605	115900	192805040	4780	4780	4780	4780	5
570	20230605	115800	192781140	4780	4780	4780	4780	0
571	20230605	115700	192781140	4780	4780	4780	4780	0
572	20230605	115600	192781140	4780	4780	4780	4780	0
573	20230605	115500	192781140	4780	4780	4780	4780	0
574	20230605	115400	192781140	4780	4780	4780	4780	0
575	20230605	115300	192781140	4780	4780	4780	4780	0
576	20230605	115200	192781140	4780	4780	4780	4780	0
577	20230605	115100	192781140	4780	4780	4780	4780	0
578	20230605	115000	192781140	4780	4780	4780	4780	0
579	20230605	114900	192781140	4780	4780	4780	4780	0
580	20230605	114800	192781140	4780	4780	4790	4780	2005
581	20230605	114700	183193975	4800	4800	4800	4800	0
582	20230605	114600	183193975	4800	4800	4800	4800	0
583	20230605	114500	183193975	4800	4800	4800	4800	33
584	20230605	114400	183035575	4800	4800	4800	4800	0
585	20230605	114300	183035575	4800	4800	4800	4800	0
586	20230605	114200	183035575	4800	4800	4800	4800	2
587	20230605	114100	183025975	4800	4800	4800	4800	0
588	20230605	114000	183025975	4800	4800	4800	4800	0
589	20230605	113900	183025975	4800	4800	4800	4800	0
590	20230605	113800	183025975	4800	4800	4800	4800	0
591	20230605	113700	183025975	4800	4800	4800	4800	0
592	20230605	113600	183025975	4800	4780	4800	4780	124
593	20230605	113500	182433235	4755	4775	4775	4755	6000
594	20230605	113400	153887885	4800	4810	4810	4800	457
595	20230605	113300	151692515	4840	4840	4840	4840	0
596	20230605	113200	151692515	4840	4840	4840	4840	0
597	20230605	113100	151692515	4840	4840	4840	4840	0
598	20230605	113000	151692515	4840	4840	4840	4840	0
599	20230605	112900	151692515	4840	4840	4840	4840	0
600	20230605	112800	151692515	4840	4840	4840	4840	52
601	20230605	112700	151440835	4840	4840	4840	4840	0
602	20230605	112600	151440835	4840	4840	4840	4840	139
603	20230605	112500	150768075	4840	4840	4840	4840	0
604	20230605	112400	150768075	4840	4820	4840	4820	282
605	20230605	112300	149406585	4810	4820	4820	4810	205
606	20230605	112200	148418535	4820	4820	4820	4820	0
607	20230605	112100	148418535	4820	4820	4820	4820	0
608	20230605	112000	148418535	4820	4820	4820	4820	0
609	20230605	111900	148418535	4820	4820	4820	4820	0
610	20230605	111800	148418535	4820	4820	4820	4820	0
611	20230605	111700	148418535	4820	4810	4820	4810	142
612	20230605	111600	147734295	4810	4810	4810	4810	0
613	20230605	111500	147734295	4810	4810	4810	4810	0
614	20230605	111400	147734295	4810	4810	4810	4810	0
615	20230605	111300	147734295	4810	4810	4810	4810	1
616	20230605	111200	147729485	4800	4800	4800	4800	0
617	20230605	111100	147729485	4800	4800	4800	4800	0
618	20230605	111000	147729485	4800	4800	4800	4800	33
619	20230605	110900	147571085	4800	4800	4800	4800	0
620	20230605	110800	147571085	4800	4800	4800	4800	5
621	20230605	110700	147547085	4800	4800	4800	4800	0
622	20230605	110600	147547085	4800	4800	4800	4800	8
623	20230605	110500	147508685	4800	4800	4800	4800	33
624	20230605	110400	147350285	4800	4800	4800	4800	0
625	20230605	110300	147350285	4800	4800	4800	4800	5
626	20230605	110200	147326285	4800	4800	4800	4800	0
627	20230605	110100	147326285	4800	4800	4800	4800	8
628	20230605	110000	147287885	4800	4800	4800	4800	33
629	20230605	105900	147129485	4815	4815	4815	4815	5
630	20230605	105800	147105410	4815	4815	4815	4815	0
631	20230605	105700	147105410	4815	4815	4815	4815	0
632	20230605	105600	147105410	4815	4815	4815	4815	0
633	20230605	105500	147105410	4815	4815	4815	4815	5
634	20230605	105400	147081335	4815	4815	4815	4815	0
635	20230605	105300	147081335	4815	4815	4815	4815	0
636	20230605	105200	147081335	4815	4815	4815	4815	1
637	20230605	105100	147076520	4815	4815	4815	4815	20
638	20230605	105000	146980220	4800	4800	4800	4800	30
639	20230605	104900	146836220	4800	4800	4800	4800	0
640	20230605	104800	146836220	4800	4800	4800	4800	0
641	20230605	104700	146836220	4800	4800	4800	4800	38
642	20230605	104600	146653820	4800	4800	4800	4800	441
643	20230605	104500	144537020	4800	4780	4800	4770	129
644	20230605	104400	143920430	4800	4800	4800	4800	0
645	20230605	104300	143920430	4800	4800	4800	4800	0
646	20230605	104200	143920430	4800	4815	4815	4800	3558
647	20230605	104100	126811745	4820	4820	4820	4820	0
648	20230605	104000	126811745	4820	4820	4820	4820	0
649	20230605	103900	126811745	4820	4820	4820	4820	0
650	20230605	103800	126811745	4820	4820	4820	4820	0
651	20230605	103700	126811745	4820	4820	4820	4820	0
652	20230605	103600	126811745	4820	4830	4830	4820	698
653	20230605	103500	123445865	4830	4830	4830	4830	0
654	20230605	103400	123445865	4830	4830	4830	4830	0
655	20230605	103300	123445865	4830	4830	4830	4830	0
656	20230605	103200	123445865	4830	4830	4830	4830	3
657	20230605	103100	123431375	4840	4840	4840	4840	0
658	20230605	103000	123431375	4840	4840	4840	4840	20
659	20230605	102900	123334575	4840	4840	4840	4840	0
660	20230605	102800	123334575	4840	4840	4840	4840	1
661	20230605	102700	123329735	4840	4840	4840	4840	81
662	20230605	102600	122937695	4840	4840	4840	4840	25
663	20230605	102500	122816695	4840	4840	4840	4840	0
664	20230605	102400	122816695	4840	4840	4840	4840	0
665	20230605	102300	122816695	4840	4840	4840	4840	1
666	20230605	102200	122811855	4845	4845	4845	4845	0
667	20230605	102100	122811855	4845	4845	4845	4845	0
668	20230605	102000	122811855	4845	4845	4845	4845	200
669	20230605	101900	121842855	4845	4835	4845	4825	21
670	20230605	101800	121741490	4825	4825	4825	4825	103
671	20230605	101700	121244515	4825	4815	4825	4815	1094
672	20230605	101600	115966685	4815	4815	4815	4815	0
673	20230605	101500	115966685	4815	4815	4815	4815	0
674	20230605	101400	115966685	4815	4815	4815	4815	2
675	20230605	101300	115957055	4800	4805	4805	4800	50
676	20230605	101200	115716850	4805	4820	4820	4805	21
677	20230605	101100	115615795	4800	4800	4800	4800	0
678	20230605	101000	115615795	4800	4800	4800	4800	33
679	20230605	100900	115457395	4820	4820	4820	4820	4
680	20230605	100800	115438115	4800	4800	4800	4800	5
681	20230605	100700	115414115	4800	4800	4800	4800	0
682	20230605	100600	115414115	4800	4800	4800	4800	10
683	20230605	100500	115366115	4805	4805	4805	4805	1
684	20230605	100400	115361310	4800	4800	4800	4800	0
685	20230605	100300	115361310	4800	4800	4800	4800	0
686	20230605	100200	115361310	4800	4820	4820	4800	69
687	20230605	100100	115029280	4815	4815	4815	4815	173
688	20230605	100000	114196285	4815	4800	4815	4800	41
689	20230605	095900	113999365	4805	4805	4805	4805	498
690	20230605	095800	111606475	4805	4805	4805	4800	765
691	20230605	095700	107930770	4800	4800	4800	4800	6
692	20230605	095600	107901970	4800	4800	4800	4800	8
693	20230605	095500	107863570	4800	4800	4800	4800	33
694	20230605	095400	107705170	4800	4800	4800	4800	0
695	20230605	095300	107705170	4800	4800	4800	4800	43
696	20230605	095200	107498770	4805	4805	4805	4805	0
697	20230605	095100	107498770	4805	4800	4805	4800	62
698	20230605	095000	107200875	4795	4795	4795	4795	30
699	20230605	094900	107057025	4785	4800	4800	4785	251
700	20230605	094800	105855690	4800	4800	4800	4800	6
701	20230605	094700	105826890	4785	4795	4795	4785	5
702	20230605	094600	105802925	4785	4795	4795	4785	23
703	20230605	094500	105692840	4795	4795	4795	4795	4
704	20230605	094400	105673660	4795	4795	4795	4795	0
705	20230605	094300	105673660	4795	4795	4795	4795	9
706	20230605	094200	105630505	4795	4795	4795	4795	0
707	20230605	094100	105630505	4795	4795	4795	4795	0
708	20230605	094000	105630505	4795	4795	4795	4795	1
709	20230605	093900	105625710	4795	4795	4795	4795	0
710	20230605	093800	105625710	4795	4795	4795	4795	0
711	20230605	093700	105625710	4795	4795	4795	4795	500
712	20230605	093600	103228210	4800	4800	4800	4795	24
713	20230605	093500	103113035	4800	4790	4800	4785	15
714	20230605	093400	103041095	4770	4770	4770	4770	104
715	20230605	093300	102545015	4770	4770	4770	4770	5
716	20230605	093200	102521165	4790	4790	4790	4790	30
717	20230605	093100	102377465	4810	4765	4815	4765	599
718	20230605	093000	99500585	4765	4765	4765	4765	250
719	20230605	092900	98309335	4760	4760	4760	4760	24
720	20230605	092800	98195095	4760	4760	4765	4760	1258
721	20230605	092700	92200840	4740	4740	4740	4740	50
722	20230605	092600	91963840	4750	4750	4750	4750	5
723	20230605	092500	91940090	4740	4740	4740	4740	10
724	20230605	092400	91892690	4750	4745	4750	4745	54
725	20230605	092300	91636360	4745	4745	4745	4745	0
726	20230605	092200	91636360	4745	4745	4745	4745	73
727	20230605	092100	91289975	4745	4745	4745	4745	11
728	20230605	092000	91237780	4750	4750	4750	4750	0
729	20230605	091900	91237780	4750	4750	4750	4750	0
730	20230605	091800	91237780	4750	4750	4750	4750	635
731	20230605	091700	88221530	4765	4770	4770	4765	491
732	20230605	091600	85880825	4770	4770	4770	4770	0
733	20230605	091500	85880825	4770	4770	4770	4770	1
734	20230605	091400	85876055	4795	4795	4795	4795	0
735	20230605	091300	85876055	4795	4795	4795	4795	1
736	20230605	091200	85871260	4765	4765	4765	4765	28
737	20230605	091100	85737840	4765	4760	4765	4760	381
738	20230605	091000	83923175	4760	4760	4760	4760	131
739	20230605	090900	83299615	4760	4760	4760	4760	337
740	20230605	090800	81695495	4760	4760	4760	4760	0
741	20230605	090700	81695495	4760	4760	4760	4760	30
742	20230605	090600	81552695	4765	4760	4765	4760	60
743	20230605	090500	81266845	4765	4755	4765	4755	158
744	20230605	090400	80514410	4750	4760	4760	4750	368
745	20230605	090300	78763730	4745	4765	4765	4745	946
746	20230605	090200	74264960	4765	4770	4770	4765	312
747	20230605	090100	72777760	4765	4765	4765	4765	0
748	20230605	090000	72777760	4765	4780	4785	4765	15235