KissMeData/194700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	158799950	8680	8680	8680	8680	1287
3	20230605	183600	158799950	8680	8680	8680	8680	0
4	20230605	183500	158799950	8680	8680	8680	8680	0
5	20230605	183400	158799950	8680	8680	8680	8680	0
6	20230605	183300	158799950	8680	8680	8680	8680	0
7	20230605	183200	158799950	8680	8680	8680	8680	0
8	20230605	183100	158799950	8680	8680	8680	8680	0
9	20230605	183000	158799950	8680	8680	8680	8680	0
10	20230605	182900	158799950	8680	8680	8680	8680	0
11	20230605	182800	158799950	8680	8680	8680	8680	0
12	20230605	182700	158799950	8680	8680	8680	8680	0
13	20230605	182600	158799950	8680	8680	8680	8680	0
14	20230605	182500	158799950	8680	8680	8680	8680	0
15	20230605	182400	158799950	8680	8680	8680	8680	0
16	20230605	182300	158799950	8680	8680	8680	8680	0
17	20230605	182200	158799950	8680	8680	8680	8680	0
18	20230605	182100	158799950	8680	8680	8680	8680	0
19	20230605	182000	158799950	8680	8680	8680	8680	0
20	20230605	181900	158799950	8680	8680	8680	8680	0
21	20230605	181800	158799950	8680	8680	8680	8680	0
22	20230605	181700	158799950	8680	8680	8680	8680	0
23	20230605	181600	158799950	8680	8680	8680	8680	0
24	20230605	181500	158799950	8680	8680	8680	8680	0
25	20230605	181400	158799950	8680	8680	8680	8680	0
26	20230605	181300	158799950	8680	8680	8680	8680	0
27	20230605	181200	158799950	8680	8680	8680	8680	0
28	20230605	181100	158799950	8680	8680	8680	8680	0
29	20230605	181000	158799950	8680	8680	8680	8680	0
30	20230605	180900	158799950	8680	8680	8680	8680	0
31	20230605	180800	158799950	8680	8680	8680	8680	0
32	20230605	180700	158799950	8680	8680	8680	8680	1287
33	20230605	180600	158799950	8680	8680	8680	8680	0
34	20230605	180500	158799950	8680	8680	8680	8680	0
35	20230605	180400	158799950	8680	8680	8680	8680	0
36	20230605	180300	158799950	8680	8680	8680	8680	0
37	20230605	180200	158799950	8680	8680	8680	8680	0
38	20230605	180100	158799950	8680	8680	8680	8680	0
39	20230605	180000	158799950	8680	8680	8680	8680	0
40	20230605	175900	158799950	8680	8680	8680	8680	0
41	20230605	175800	158799950	8680	8680	8680	8680	0
42	20230605	175700	158799950	8680	8680	8680	8680	0
43	20230605	175600	158799950	8680	8680	8680	8680	0
44	20230605	175500	158799950	8680	8680	8680	8680	0
45	20230605	175400	158799950	8680	8680	8680	8680	0
46	20230605	175300	158799950	8680	8680	8680	8680	0
47	20230605	175200	158799950	8680	8680	8680	8680	0
48	20230605	175100	158799950	8680	8680	8680	8680	0
49	20230605	175000	158799950	8680	8680	8680	8680	0
50	20230605	174900	158799950	8680	8680	8680	8680	0
51	20230605	174800	158799950	8680	8680	8680	8680	0
52	20230605	174700	158799950	8680	8680	8680	8680	0
53	20230605	174600	158799950	8680	8680	8680	8680	0
54	20230605	174500	158799950	8680	8680	8680	8680	0
55	20230605	174400	158799950	8680	8680	8680	8680	0
56	20230605	174300	158799950	8680	8680	8680	8680	0
57	20230605	174200	158799950	8680	8680	8680	8680	0
58	20230605	174100	158799950	8680	8680	8680	8680	0
59	20230605	174000	158799950	8680	8680	8680	8680	0
60	20230605	173900	158799950	8680	8680	8680	8680	0
61	20230605	173800	158799950	8680	8680	8680	8680	0
62	20230605	173700	158799950	8680	8680	8680	8680	1287
63	20230605	173600	158799950	8680	8680	8680	8680	0
64	20230605	173500	158799950	8680	8680	8680	8680	0
65	20230605	173400	158799950	8680	8680	8680	8680	0
66	20230605	173300	158799950	8680	8680	8680	8680	0
67	20230605	173200	158799950	8680	8680	8680	8680	0
68	20230605	173100	158799950	8680	8680	8680	8680	0
69	20230605	173000	158799950	8680	8680	8680	8680	0
70	20230605	172900	158799950	8680	8680	8680	8680	0
71	20230605	172800	158799950	8680	8680	8680	8680	0
72	20230605	172700	158799950	8680	8680	8680	8680	0
73	20230605	172600	158799950	8680	8680	8680	8680	0
74	20230605	172500	158799950	8680	8680	8680	8680	0
75	20230605	172400	158799950	8680	8680	8680	8680	0
76	20230605	172300	158799950	8680	8680	8680	8680	0
77	20230605	172200	158799950	8680	8680	8680	8680	0
78	20230605	172100	158799950	8680	8680	8680	8680	0
79	20230605	172000	158799950	8680	8680	8680	8680	0
80	20230605	171900	158799950	8680	8680	8680	8680	0
81	20230605	171800	158799950	8680	8680	8680	8680	0
82	20230605	171700	158799950	8680	8680	8680	8680	0
83	20230605	171600	158799950	8680	8680	8680	8680	0
84	20230605	171500	158799950	8680	8680	8680	8680	0
85	20230605	171400	158799950	8680	8680	8680	8680	0
86	20230605	171300	158799950	8680	8680	8680	8680	0
87	20230605	171200	158799950	8680	8680	8680	8680	0
88	20230605	171100	158799950	8680	8680	8680	8680	0
89	20230605	171000	158799950	8680	8680	8680	8680	0
90	20230605	170900	158799950	8680	8680	8680	8680	0
91	20230605	170800	158799950	8680	8680	8680	8680	0
92	20230605	170700	158799950	8680	8680	8680	8680	1287
93	20230605	170600	158799950	8680	8680	8680	8680	0
94	20230605	170500	158799950	8680	8680	8680	8680	0
95	20230605	170400	158799950	8680	8680	8680	8680	0
96	20230605	170300	158799950	8680	8680	8680	8680	0
97	20230605	170200	158799950	8680	8680	8680	8680	0
98	20230605	170100	158799950	8680	8680	8680	8680	0
99	20230605	170000	158799950	8680	8680	8680	8680	0
100	20230605	165900	158799950	8680	8680	8680	8680	0
101	20230605	165800	158799950	8680	8680	8680	8680	0
102	20230605	165700	158799950	8680	8680	8680	8680	0
103	20230605	165600	158799950	8680	8680	8680	8680	0
104	20230605	165500	158799950	8680	8680	8680	8680	0
105	20230605	165400	158799950	8680	8680	8680	8680	0
106	20230605	165300	158799950	8680	8680	8680	8680	0
107	20230605	165200	158799950	8680	8680	8680	8680	0
108	20230605	165100	158799950	8680	8680	8680	8680	0
109	20230605	165000	158799950	8680	8680	8680	8680	0
110	20230605	164900	158799950	8680	8680	8680	8680	0
111	20230605	164800	158799950	8680	8680	8680	8680	0
112	20230605	164700	158799950	8680	8680	8680	8680	0
113	20230605	164600	158799950	8680	8680	8680	8680	0
114	20230605	164500	158799950	8680	8680	8680	8680	0
115	20230605	164400	158799950	8680	8680	8680	8680	0
116	20230605	164300	158799950	8680	8680	8680	8680	0
117	20230605	164200	158799950	8680	8680	8680	8680	0
118	20230605	164100	158799950	8680	8680	8680	8680	0
119	20230605	164000	158799950	8680	8680	8680	8680	0
120	20230605	163900	158799950	8680	8680	8680	8680	0
121	20230605	163800	158799950	8680	8680	8680	8680	0
122	20230605	163700	158799950	8680	8680	8680	8680	1287
123	20230605	163600	158799950	8680	8680	8680	8680	0
124	20230605	163500	158799950	8680	8680	8680	8680	0
125	20230605	163400	158799950	8680	8680	8680	8680	0
126	20230605	163300	158799950	8680	8680	8680	8680	0
127	20230605	163200	158799950	8680	8680	8680	8680	0
128	20230605	163100	158799950	8680	8680	8680	8680	0
129	20230605	163000	158799950	8680	8680	8680	8680	0
130	20230605	162900	158799950	8680	8680	8680	8680	0
131	20230605	162800	158799950	8680	8680	8680	8680	0
132	20230605	162700	158799950	8680	8680	8680	8680	0
133	20230605	162600	158799950	8680	8680	8680	8680	0
134	20230605	162500	158799950	8680	8680	8680	8680	0
135	20230605	162400	158799950	8680	8680	8680	8680	0
136	20230605	162300	158799950	8680	8680	8680	8680	0
137	20230605	162200	158799950	8680	8680	8680	8680	0
138	20230605	162100	158799950	8680	8680	8680	8680	0
139	20230605	162000	158799950	8680	8680	8680	8680	0
140	20230605	161900	158799950	8680	8680	8680	8680	0
141	20230605	161800	158799950	8680	8680	8680	8680	0
142	20230605	161700	158799950	8680	8680	8680	8680	0
143	20230605	161600	158799950	8680	8680	8680	8680	0
144	20230605	161500	158799950	8680	8680	8680	8680	0
145	20230605	161400	158799950	8680	8680	8680	8680	0
146	20230605	161300	158799950	8680	8680	8680	8680	0
147	20230605	161200	158799950	8680	8680	8680	8680	0
148	20230605	161100	158799950	8680	8680	8680	8680	0
149	20230605	161000	158799950	8680	8680	8680	8680	0
150	20230605	160900	158799950	8680	8680	8680	8680	0
151	20230605	160800	158799950	8680	8680	8680	8680	0
152	20230605	160700	158799950	8680	8680	8680	8680	1287
153	20230605	160600	158799950	8680	8680	8680	8680	0
154	20230605	160500	158799950	8680	8680	8680	8680	0
155	20230605	160400	158799950	8680	8680	8680	8680	0
156	20230605	160300	158799950	8680	8680	8680	8680	0
157	20230605	160200	158799950	8680	8680	8680	8680	0
158	20230605	160100	158799950	8680	8680	8680	8680	0
159	20230605	160000	158799950	8680	8680	8680	8680	0
160	20230605	155900	158799950	8680	8680	8680	8680	0
161	20230605	155800	158799950	8680	8680	8680	8680	0
162	20230605	155700	158799950	8680	8680	8680	8680	0
163	20230605	155600	158799950	8680	8680	8680	8680	0
164	20230605	155500	158799950	8680	8680	8680	8680	0
165	20230605	155400	158799950	8680	8680	8680	8680	0
166	20230605	155300	158799950	8680	8680	8680	8680	0
167	20230605	155200	158799950	8680	8680	8680	8680	0
168	20230605	155100	158799950	8680	8680	8680	8680	0
169	20230605	155000	158799950	8680	8680	8680	8680	0
170	20230605	154900	158799950	8680	8680	8680	8680	0
171	20230605	154800	158799950	8680	8680	8680	8680	0
172	20230605	154700	158799950	8680	8680	8680	8680	0
173	20230605	154600	158799950	8680	8680	8680	8680	0
174	20230605	154500	158799950	8680	8680	8680	8680	0
175	20230605	154400	158799950	8680	8680	8680	8680	0
176	20230605	154300	158799950	8680	8680	8680	8680	0
177	20230605	154200	158799950	8680	8680	8680	8680	0
178	20230605	154100	158799950	8680	8680	8680	8680	0
179	20230605	154000	158799950	8680	8680	8680	8680	0
180	20230605	153900	158799950	8680	8680	8680	8680	0
181	20230605	153800	158799950	8680	8680	8680	8680	0
182	20230605	153700	158799950	8680	8680	8680	8680	1287
183	20230605	153600	158799950	8680	8680	8680	8680	0
184	20230605	153500	158799950	8680	8680	8680	8680	0
185	20230605	153400	158799950	8680	8680	8680	8680	0
186	20230605	153300	158799950	8680	8680	8680	8680	0
187	20230605	153200	158799950	8680	8680	8680	8680	0
188	20230605	153100	158799950	8680	8680	8680	8680	0
189	20230605	153000	158799950	8680	8680	8680	8680	1287
190	20230605	152900	147628790	8720	8720	8720	8720	0
191	20230605	152800	147628790	8720	8720	8720	8720	0
192	20230605	152700	147628790	8720	8720	8720	8720	0
193	20230605	152600	147628790	8720	8720	8720	8720	0
194	20230605	152500	147628790	8720	8720	8720	8720	0
195	20230605	152400	147628790	8720	8720	8720	8720	0
196	20230605	152300	147628790	8720	8720	8720	8720	0
197	20230605	152200	147628790	8720	8720	8720	8720	0
198	20230605	152100	147628790	8720	8720	8720	8720	0
199	20230605	152000	147628790	8720	8720	8720	8720	0
200	20230605	151900	147628790	8720	8720	8730	8690	41
201	20230605	151800	147272370	8730	8700	8730	8690	129
202	20230605	151700	146151140	8710	8720	8730	8710	7
203	20230605	151600	146090130	8690	8720	8720	8690	551
204	20230605	151500	141298580	8730	8700	8730	8700	30
205	20230605	151400	141037430	8700	8700	8700	8700	25
206	20230605	151300	140819930	8700	8700	8700	8700	7
207	20230605	151200	140759030	8700	8710	8710	8700	17
208	20230605	151100	140611120	8710	8710	8710	8710	6
209	20230605	151000	140558860	8710	8710	8710	8710	31
210	20230605	150900	140288850	8720	8720	8720	8720	131
211	20230605	150800	139146530	8710	8710	8710	8710	177
212	20230605	150700	137604860	8710	8710	8710	8710	1
213	20230605	150600	137596150	8720	8720	8720	8720	3
214	20230605	150500	137569990	8710	8710	8710	8710	1
215	20230605	150400	137561280	8710	8710	8710	8710	2
216	20230605	150300	137543860	8710	8710	8710	8710	0
217	20230605	150200	137543860	8710	8710	8710	8710	6
218	20230605	150100	137491600	8710	8720	8720	8710	6
219	20230605	150000	137439300	8720	8710	8720	8710	10
220	20230605	145900	137352120	8710	8710	8710	8710	0
221	20230605	145800	137352120	8710	8710	8710	8710	0
222	20230605	145700	137352120	8710	8710	8710	8710	3
223	20230605	145600	137325990	8710	8710	8710	8710	0
224	20230605	145500	137325990	8710	8710	8710	8710	7
225	20230605	145400	137265020	8710	8710	8710	8710	44
226	20230605	145300	136881780	8710	8710	8710	8710	0
227	20230605	145200	136881780	8710	8720	8720	8710	2
228	20230605	145100	136864350	8720	8720	8720	8720	0
229	20230605	145000	136864350	8720	8720	8720	8720	5
230	20230605	144900	136820750	8720	8720	8720	8720	4
231	20230605	144800	136785870	8720	8720	8720	8720	23
232	20230605	144700	136585310	8710	8710	8710	8710	0
233	20230605	144600	136585310	8710	8710	8710	8710	0
234	20230605	144500	136585310	8710	8710	8710	8710	1
235	20230605	144400	136576600	8720	8720	8720	8720	0
236	20230605	144300	136576600	8720	8720	8720	8720	1
237	20230605	144200	136567880	8710	8710	8710	8710	6
238	20230605	144100	136515620	8710	8710	8710	8710	0
239	20230605	144000	136515620	8710	8710	8710	8710	34
240	20230605	143900	136219480	8710	8710	8710	8710	1
241	20230605	143800	136210770	8710	8710	8710	8710	159
242	20230605	143700	134825880	8720	8720	8720	8720	32
243	20230605	143600	134546840	8710	8710	8710	8710	0
244	20230605	143500	134546840	8710	8710	8710	8710	3
245	20230605	143400	134520710	8720	8720	8720	8720	8
246	20230605	143300	134450950	8710	8710	8710	8710	1
247	20230605	143200	134442240	8710	8720	8720	8710	18
248	20230605	143100	134285370	8710	8710	8710	8710	1
249	20230605	143000	134276660	8710	8700	8710	8700	50
250	20230605	142900	133841360	8710	8710	8720	8710	88
251	20230605	142800	133074540	8710	8710	8710	8710	3
252	20230605	142700	133048410	8710	8710	8710	8710	66
253	20230605	142600	132473550	8720	8720	8720	8720	22
254	20230605	142500	132281710	8720	8730	8730	8720	37
255	20230605	142400	131958780	8730	8720	8730	8720	45
256	20230605	142300	131566210	8720	8710	8740	8710	485
257	20230605	142200	127336830	8710	8710	8710	8710	0
258	20230605	142100	127336830	8710	8710	8710	8710	0
259	20230605	142000	127336830	8710	8700	8710	8700	4
260	20230605	141900	127302000	8710	8710	8710	8710	0
261	20230605	141800	127302000	8710	8710	8710	8710	1
262	20230605	141700	127293290	8710	8710	8710	8710	0
263	20230605	141600	127293290	8710	8710	8710	8710	0
264	20230605	141500	127293290	8710	8710	8710	8710	1
265	20230605	141400	127284580	8710	8710	8710	8710	2
266	20230605	141300	127267160	8710	8710	8710	8710	0
267	20230605	141200	127267160	8710	8710	8710	8700	11
268	20230605	141100	127171380	8710	8710	8710	8710	10
269	20230605	141000	127084280	8710	8710	8710	8710	3
270	20230605	140900	127058150	8710	8710	8710	8710	0
271	20230605	140800	127058150	8710	8710	8710	8710	0
272	20230605	140700	127058150	8710	8710	8710	8710	2
273	20230605	140600	127040730	8700	8700	8700	8700	45
274	20230605	140500	126649230	8700	8700	8700	8700	1
275	20230605	140400	126640530	8710	8710	8710	8710	1
276	20230605	140300	126631820	8710	8710	8710	8710	6
277	20230605	140200	126579560	8710	8710	8710	8710	0
278	20230605	140100	126579560	8710	8710	8710	8710	0
279	20230605	140000	126579560	8710	8700	8710	8700	12
280	20230605	135900	126475060	8710	8710	8710	8710	1
281	20230605	135800	126466350	8700	8700	8700	8700	0
282	20230605	135700	126466350	8700	8700	8700	8700	15
283	20230605	135600	126335850	8700	8700	8700	8700	0
284	20230605	135500	126335850	8700	8700	8700	8700	6
285	20230605	135400	126283650	8700	8700	8700	8700	0
286	20230605	135300	126283650	8700	8700	8700	8700	34
287	20230605	135200	125987850	8710	8710	8710	8710	0
288	20230605	135100	125987850	8710	8710	8710	8710	22
289	20230605	135000	125796230	8700	8700	8700	8700	71
290	20230605	134900	125178530	8700	8700	8700	8700	4
291	20230605	134800	125143730	8700	8700	8700	8700	0
292	20230605	134700	125143730	8700	8700	8700	8700	8
293	20230605	134600	125074130	8700	8710	8710	8700	55
294	20230605	134500	124595210	8710	8710	8710	8710	1
295	20230605	134400	124586500	8720	8720	8720	8720	0
296	20230605	134300	124586500	8720	8720	8720	8720	1
297	20230605	134200	124577780	8710	8720	8720	8710	25
298	20230605	134100	124359830	8710	8710	8710	8710	0
299	20230605	134000	124359830	8710	8710	8710	8710	11
300	20230605	133900	124264020	8720	8710	8720	8710	18
301	20230605	133800	124107090	8720	8720	8720	8720	35
302	20230605	133700	123801890	8710	8710	8720	8710	68
303	20230605	133600	123209600	8720	8720	8720	8720	6
304	20230605	133500	123157280	8710	8710	8710	8710	49
305	20230605	133400	122730490	8720	8720	8720	8720	263
306	20230605	133300	120437130	8720	8720	8720	8720	48
307	20230605	133200	120018570	8720	8720	8720	8720	18
308	20230605	133100	119861610	8720	8730	8730	8720	44
309	20230605	133000	119477900	8730	8730	8730	8730	1
310	20230605	132900	119469170	8730	8730	8730	8730	113
311	20230605	132800	118482680	8730	8730	8730	8730	0
312	20230605	132700	118482680	8730	8730	8740	8730	1282
313	20230605	132600	107290620	8730	8730	8730	8730	1
314	20230605	132500	107281890	8720	8720	8720	8720	1
315	20230605	132400	107273170	8720	8720	8720	8720	0
316	20230605	132300	107273170	8720	8720	8720	8720	2
317	20230605	132200	107255730	8720	8720	8720	8720	8
318	20230605	132100	107185970	8720	8720	8720	8720	4
319	20230605	132000	107151090	8720	8710	8720	8710	27
320	20230605	131900	106915670	8710	8710	8710	8710	2
321	20230605	131800	106898250	8720	8720	8720	8720	1
322	20230605	131700	106889530	8710	8710	8710	8710	12
323	20230605	131600	106785010	8720	8720	8720	8720	0
324	20230605	131500	106785010	8720	8740	8740	8720	65
325	20230605	131400	106217990	8740	8730	8740	8730	126
326	20230605	131300	105117120	8730	8710	8730	8710	148
327	20230605	131200	103825200	8720	8720	8720	8720	23
328	20230605	131100	103624640	8720	8720	8720	8720	10
329	20230605	131000	103537440	8710	8710	8720	8710	5
330	20230605	130900	103493880	8700	8700	8700	8700	0
331	20230605	130800	103493880	8700	8700	8700	8700	0
332	20230605	130700	103493880	8700	8700	8700	8700	0
333	20230605	130600	103493880	8700	8700	8700	8700	0
334	20230605	130500	103493880	8700	8700	8700	8700	0
335	20230605	130400	103493880	8700	8710	8710	8700	3
336	20230605	130300	103467760	8710	8700	8710	8700	10
337	20230605	130200	103380710	8700	8700	8700	8700	1
338	20230605	130100	103372010	8710	8710	8710	8700	19
339	20230605	130000	103206530	8700	8710	8710	8700	18
340	20230605	125900	103049920	8700	8710	8710	8700	100
341	20230605	125800	102179910	8710	8710	8710	8700	26
342	20230605	125700	101953460	8700	8700	8700	8700	0
343	20230605	125600	101953460	8700	8720	8730	8700	103
344	20230605	125500	101054740	8700	8710	8710	8700	45
345	20230605	125400	100662800	8730	8730	8730	8730	0
346	20230605	125300	100662800	8730	8710	8730	8700	292
347	20230605	125200	98118620	8690	8690	8690	8690	0
348	20230605	125100	98118620	8690	8720	8720	8690	195
349	20230605	125000	96421780	8720	8720	8720	8720	0
350	20230605	124900	96421780	8720	8720	8720	8720	0
351	20230605	124800	96421780	8720	8720	8720	8720	0
352	20230605	124700	96421780	8720	8720	8720	8720	0
353	20230605	124600	96421780	8720	8720	8720	8720	0
354	20230605	124500	96421780	8720	8720	8720	8720	4
355	20230605	124400	96386900	8720	8720	8720	8720	0
356	20230605	124300	96386900	8720	8730	8730	8720	17
357	20230605	124200	96238520	8720	8720	8720	8720	3
358	20230605	124100	96212360	8720	8730	8730	8720	15
359	20230605	124000	96081460	8720	8720	8720	8720	1
360	20230605	123900	96072740	8720	8720	8720	8720	0
361	20230605	123800	96072740	8720	8720	8720	8720	17
362	20230605	123700	95924500	8720	8720	8720	8720	52
363	20230605	123600	95471060	8710	8710	8710	8710	1
364	20230605	123500	95462350	8710	8710	8710	8710	0
365	20230605	123400	95462350	8710	8710	8710	8710	2
366	20230605	123300	95444930	8710	8710	8710	8710	2
367	20230605	123200	95427510	8710	8710	8710	8710	9
368	20230605	123100	95349120	8710	8710	8710	8710	47
369	20230605	123000	94939750	8700	8700	8700	8700	13
370	20230605	122900	94826650	8710	8710	8710	8710	11
371	20230605	122800	94730840	8710	8720	8720	8710	11
372	20230605	122700	94634930	8730	8700	8730	8700	311
373	20230605	122600	91920650	8700	8700	8700	8700	8
374	20230605	122500	91851050	8710	8710	8710	8710	10
375	20230605	122400	91763950	8710	8720	8720	8710	25
376	20230605	122300	91546190	8720	8730	8730	8720	126
377	20230605	122200	90446360	8720	8720	8720	8710	171
378	20230605	122100	88956580	8710	8710	8720	8710	246
379	20230605	122000	86813820	8710	8700	8710	8700	3
380	20230605	121900	86787700	8710	8700	8710	8700	4
381	20230605	121800	86752870	8700	8700	8700	8700	1
382	20230605	121700	86744170	8700	8700	8700	8700	0
383	20230605	121600	86744170	8700	8700	8700	8700	9
384	20230605	121500	86665870	8710	8700	8710	8700	20
385	20230605	121400	86491760	8690	8700	8700	8690	10
386	20230605	121300	86404820	8700	8700	8700	8700	0
387	20230605	121200	86404820	8700	8700	8700	8700	36
388	20230605	121100	86091620	8700	8700	8700	8700	211
389	20230605	121000	84255920	8700	8700	8700	8700	28
390	20230605	120900	84012320	8710	8710	8710	8710	172
391	20230605	120800	82514200	8710	8710	8710	8710	15
392	20230605	120700	82383550	8720	8720	8720	8720	0
393	20230605	120600	82383550	8720	8720	8720	8720	99
394	20230605	120500	81520270	8720	8720	8720	8720	0
395	20230605	120400	81520270	8720	8720	8720	8720	110
396	20230605	120300	80561070	8710	8710	8710	8710	0
397	20230605	120200	80561070	8710	8710	8710	8710	0
398	20230605	120100	80561070	8710	8720	8720	8710	3
399	20230605	120000	80534920	8710	8710	8710	8710	1
400	20230605	115900	80526210	8720	8720	8720	8720	4
401	20230605	115800	80491330	8710	8710	8710	8710	3
402	20230605	115700	80465200	8700	8700	8700	8700	0
403	20230605	115600	80465200	8700	8700	8700	8700	1
404	20230605	115500	80456500	8710	8710	8710	8710	0
405	20230605	115400	80456500	8710	8700	8710	8700	2
406	20230605	115300	80439090	8700	8700	8700	8700	4
407	20230605	115200	80404290	8690	8700	8700	8690	7
408	20230605	115100	80343450	8700	8700	8700	8700	21
409	20230605	115000	80160750	8690	8690	8690	8690	6
410	20230605	114900	80108610	8690	8700	8700	8690	27
411	20230605	114800	79873780	8700	8690	8700	8690	9
412	20230605	114700	79795540	8690	8690	8690	8690	14
413	20230605	114600	79673880	8700	8690	8700	8690	30
414	20230605	114500	79413170	8690	8690	8690	8690	0
415	20230605	114400	79413170	8690	8680	8700	8680	163
416	20230605	114300	77997130	8680	8680	8680	8680	20
417	20230605	114200	77823530	8680	8700	8700	8680	48
418	20230605	114100	77406570	8700	8700	8700	8700	0
419	20230605	114000	77406570	8700	8700	8700	8690	78
420	20230605	113900	76728380	8700	8700	8700	8700	50
421	20230605	113800	76293380	8690	8690	8690	8690	43
422	20230605	113700	75919710	8690	8690	8690	8690	104
423	20230605	113600	75015950	8700	8700	8700	8700	41
424	20230605	113500	74659250	8690	8710	8710	8690	58
425	20230605	113400	74154680	8710	8710	8710	8710	41
426	20230605	113300	73797570	8710	8720	8720	8710	1202
427	20230605	113200	63328130	8710	8720	8730	8710	23
428	20230605	113100	63127670	8710	8710	8710	8710	19
429	20230605	113000	62962180	8700	8690	8700	8690	42
430	20230605	112900	62596790	8690	8690	8690	8690	0
431	20230605	112800	62596790	8690	8690	8690	8690	2
432	20230605	112700	62579410	8690	8690	8690	8690	5
433	20230605	112600	62535960	8690	8700	8700	8690	9
434	20230605	112500	62457740	8690	8690	8690	8690	21
435	20230605	112400	62275250	8690	8690	8690	8690	28
436	20230605	112300	62031930	8690	8690	8690	8690	0
437	20230605	112200	62031930	8690	8690	8690	8690	48
438	20230605	112100	61614810	8700	8700	8700	8700	366
439	20230605	112000	58430610	8690	8690	8690	8690	17
440	20230605	111900	58282880	8690	8690	8690	8690	0
441	20230605	111800	58282880	8690	8710	8710	8690	114
442	20230605	111700	57291880	8730	8720	8730	8720	2
443	20230605	111600	57274430	8710	8710	8710	8710	34
444	20230605	111500	56978290	8700	8700	8710	8700	51
445	20230605	111400	56534390	8700	8690	8700	8690	48
446	20230605	111300	56116870	8710	8710	8710	8710	0
447	20230605	111200	56116870	8710	8710	8710	8710	2
448	20230605	111100	56099450	8690	8700	8700	8690	300
449	20230605	111000	53491960	8710	8710	8710	8710	28
450	20230605	110900	53248080	8710	8710	8710	8710	2
451	20230605	110800	53230660	8710	8710	8710	8710	0
452	20230605	110700	53230660	8710	8710	8710	8710	0
453	20230605	110600	53230660	8710	8710	8710	8710	0
454	20230605	110500	53230660	8710	8700	8710	8700	2
455	20230605	110400	53213250	8710	8710	8710	8710	1
456	20230605	110300	53204540	8700	8700	8700	8700	4
457	20230605	110200	53169740	8700	8700	8700	8700	7
458	20230605	110100	53108840	8700	8700	8700	8700	0
459	20230605	110000	53108840	8700	8700	8700	8700	48
460	20230605	105900	52691240	8700	8700	8700	8700	4
461	20230605	105800	52656440	8700	8700	8700	8700	7
462	20230605	105700	52595540	8700	8700	8700	8700	2
463	20230605	105600	52578140	8710	8710	8710	8710	30
464	20230605	105500	52316840	8710	8720	8720	8710	94
465	20230605	105400	51497370	8720	8720	8720	8720	0
466	20230605	105300	51497370	8720	8730	8730	8720	17
467	20230605	105200	51349040	8720	8720	8720	8720	2
468	20230605	105100	51331600	8720	8720	8720	8720	16
469	20230605	105000	51192080	8730	8730	8730	8730	50
470	20230605	104900	50755580	8730	8730	8730	8730	1
471	20230605	104800	50746850	8720	8720	8720	8720	1
472	20230605	104700	50738130	8720	8720	8720	8710	6
473	20230605	104600	50685820	8710	8710	8710	8710	1
474	20230605	104500	50677110	8710	8710	8710	8710	1
475	20230605	104400	50668400	8710	8710	8710	8710	6
476	20230605	104300	50616140	8700	8700	8700	8700	25
477	20230605	104200	50398640	8710	8710	8710	8710	0
478	20230605	104100	50398640	8710	8710	8710	8710	20
479	20230605	104000	50224440	8710	8710	8710	8710	0
480	20230605	103900	50224440	8710	8710	8710	8710	70
481	20230605	103800	49614740	8700	8700	8700	8700	18
482	20230605	103700	49458140	8710	8710	8710	8710	104
483	20230605	103600	48552300	8710	8710	8710	8710	16
484	20230605	103500	48412940	8720	8720	8720	8720	18
485	20230605	103400	48255980	8720	8710	8720	8710	89
486	20230605	103300	47480280	8710	8710	8710	8710	35
487	20230605	103200	47175430	8710	8720	8720	8710	47
488	20230605	103100	46765710	8730	8740	8740	8730	8
489	20230605	103000	46695860	8740	8740	8740	8740	10
490	20230605	102900	46608460	8750	8740	8750	8740	300
491	20230605	102800	43983960	8750	8750	8750	8750	0
492	20230605	102700	43983960	8750	8720	8750	8720	510
493	20230605	102600	39524880	8720	8720	8720	8720	2
494	20230605	102500	39507440	8720	8730	8730	8720	10
495	20230605	102400	39420150	8720	8720	8720	8720	3
496	20230605	102300	39393990	8730	8730	8730	8730	0
497	20230605	102200	39393990	8730	8730	8740	8730	16
498	20230605	102100	39254290	8720	8720	8720	8720	8
499	20230605	102000	39184530	8750	8750	8750	8750	0
500	20230605	101900	39184530	8750	8750	8750	8750	0
501	20230605	101800	39184530	8750	8730	8750	8730	112
502	20230605	101700	38204590	8730	8730	8730	8730	0
503	20230605	101600	38204590	8730	8730	8730	8730	0
504	20230605	101500	38204590	8730	8730	8730	8730	1
505	20230605	101400	38195860	8750	8740	8750	8740	13
506	20230605	101300	38082140	8730	8730	8730	8730	0
507	20230605	101200	38082140	8730	8720	8730	8720	15
508	20230605	101100	37951210	8720	8720	8720	8720	1
509	20230605	101000	37942490	8730	8730	8730	8730	2
510	20230605	100900	37925030	8720	8720	8720	8720	2
511	20230605	100800	37907590	8720	8720	8720	8720	0
512	20230605	100700	37907590	8720	8720	8720	8720	2
513	20230605	100600	37890150	8730	8730	8730	8730	2
514	20230605	100500	37872690	8730	8740	8740	8730	22
515	20230605	100400	37680480	8750	8750	8750	8750	15
516	20230605	100300	37549230	8750	8710	8750	8710	20
517	20230605	100200	37374660	8750	8720	8750	8720	78
518	20230605	100100	36693070	8720	8720	8720	8720	1
519	20230605	100000	36684350	8720	8720	8720	8720	0
520	20230605	095900	36684350	8720	8720	8720	8720	1
521	20230605	095800	36675630	8720	8720	8720	8720	2
522	20230605	095700	36658190	8720	8720	8720	8720	12
523	20230605	095600	36553550	8720	8720	8720	8720	0
524	20230605	095500	36553550	8720	8720	8720	8720	3
525	20230605	095400	36527390	8720	8720	8720	8720	8
526	20230605	095300	36457630	8720	8720	8720	8720	13
527	20230605	095200	36344270	8730	8740	8740	8730	19
528	20230605	095100	36178390	8740	8720	8740	8720	88
529	20230605	095000	35409680	8720	8680	8720	8680	69
530	20230605	094900	34809190	8680	8670	8680	8670	26
531	20230605	094800	34583540	8670	8670	8670	8670	5
532	20230605	094700	34540190	8680	8680	8680	8670	13
533	20230605	094600	34427370	8670	8670	8670	8670	0
534	20230605	094500	34427370	8670	8670	8670	8670	3
535	20230605	094400	34401360	8670	8670	8670	8670	0
536	20230605	094300	34401360	8670	8670	8670	8670	4
537	20230605	094200	34366680	8670	8670	8680	8670	27
538	20230605	094100	34132570	8670	8670	8670	8670	0
539	20230605	094000	34132570	8670	8670	8670	8670	51
540	20230605	093900	33690400	8670	8670	8670	8670	44
541	20230605	093800	33308920	8670	8680	8680	8670	4
542	20230605	093700	33274230	8680	8680	8690	8680	54
543	20230605	093600	32805490	8690	8680	8690	8680	13
544	20230605	093500	32692580	8680	8680	8680	8670	88
545	20230605	093400	31929270	8680	8670	8680	8670	240
546	20230605	093300	29848280	8670	8670	8670	8660	199
547	20230605	093200	28123150	8670	8670	8670	8670	37
548	20230605	093100	27802360	8670	8670	8670	8670	14
549	20230605	093000	27680980	8670	8670	8670	8670	80
550	20230605	092900	26987380	8680	8680	8680	8680	27
551	20230605	092800	26753020	8680	8680	8680	8680	67
552	20230605	092700	26171460	8690	8680	8690	8680	35
553	20230605	092600	25867650	8680	8690	8690	8680	3
554	20230605	092500	25841600	8680	8670	8680	8670	81
555	20230605	092400	25139230	8680	8680	8680	8680	19
556	20230605	092300	24974310	8690	8690	8690	8690	8
557	20230605	092200	24904790	8690	8690	8690	8690	17
558	20230605	092100	24757060	8690	8680	8690	8650	747
559	20230605	092000	18275950	8690	8700	8700	8690	319
560	20230605	091900	15503500	8700	8700	8710	8690	116
561	20230605	091800	14494790	8690	8690	8690	8690	88
562	20230605	091700	13730070	8690	8700	8700	8690	33
563	20230605	091600	13443170	8700	8710	8710	8700	50
564	20230605	091500	13007970	8690	8720	8720	8690	568
565	20230605	091400	8065110	8720	8730	8730	8720	39
566	20230605	091300	7725020	8710	8720	8730	8710	186
567	20230605	091200	6103480	8720	8720	8720	8720	30
568	20230605	091100	5841880	8720	8720	8720	8720	62
569	20230605	091000	5301240	8730	8730	8730	8730	5
570	20230605	090900	5257590	8730	8730	8730	8730	0
571	20230605	090800	5257590	8730	8730	8730	8730	90
572	20230605	090700	4471890	8730	8750	8750	8730	30
573	20230605	090600	4209680	8740	8740	8740	8740	0
574	20230605	090500	4209680	8740	8740	8740	8740	1
575	20230605	090400	4200940	8730	8740	8740	8730	110
576	20230605	090300	3240570	8750	8770	8770	8750	120
577	20230605	090200	2188320	8770	8770	8770	8770	0
578	20230605	090100	2188320	8770	8770	8770	8770	6
579	20230605	090000	2135700	8780	8790	8790	8780	243