KissMeData/033290/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	917657580	4605	4605	4605	4605	2263
3	20230605	190900	917657580	4605	4605	4605	4605	0
4	20230605	190800	917657580	4605	4605	4605	4605	0
5	20230605	190700	917657580	4605	4605	4605	4605	0
6	20230605	190600	917657580	4605	4605	4605	4605	0
7	20230605	190500	917657580	4605	4605	4605	4605	0
8	20230605	190400	917657580	4605	4605	4605	4605	0
9	20230605	190300	917657580	4605	4605	4605	4605	0
10	20230605	190200	917657580	4605	4605	4605	4605	0
11	20230605	190100	917657580	4605	4605	4605	4605	0
12	20230605	190000	917657580	4605	4605	4605	4605	0
13	20230605	185900	917657580	4605	4605	4605	4605	0
14	20230605	185800	917657580	4605	4605	4605	4605	0
15	20230605	185700	917657580	4605	4605	4605	4605	0
16	20230605	185600	917657580	4605	4605	4605	4605	0
17	20230605	185500	917657580	4605	4605	4605	4605	0
18	20230605	185400	917657580	4605	4605	4605	4605	0
19	20230605	185300	917657580	4605	4605	4605	4605	0
20	20230605	185200	917657580	4605	4605	4605	4605	0
21	20230605	185100	917657580	4605	4605	4605	4605	0
22	20230605	185000	917657580	4605	4605	4605	4605	0
23	20230605	184900	917657580	4605	4605	4605	4605	0
24	20230605	184800	917657580	4605	4605	4605	4605	0
25	20230605	184700	917657580	4605	4605	4605	4605	0
26	20230605	184600	917657580	4605	4605	4605	4605	0
27	20230605	184500	917657580	4605	4605	4605	4605	0
28	20230605	184400	917657580	4605	4605	4605	4605	0
29	20230605	184300	917657580	4605	4605	4605	4605	0
30	20230605	184200	917657580	4605	4605	4605	4605	0
31	20230605	184100	917657580	4605	4605	4605	4605	0
32	20230605	184000	917657580	4605	4605	4605	4605	2263
33	20230605	183900	917657580	4605	4605	4605	4605	0
34	20230605	183800	917657580	4605	4605	4605	4605	0
35	20230605	183700	917657580	4605	4605	4605	4605	0
36	20230605	183600	917657580	4605	4605	4605	4605	0
37	20230605	183500	917657580	4605	4605	4605	4605	0
38	20230605	183400	917657580	4605	4605	4605	4605	0
39	20230605	183300	917657580	4605	4605	4605	4605	0
40	20230605	183200	917657580	4605	4605	4605	4605	0
41	20230605	183100	917657580	4605	4605	4605	4605	0
42	20230605	183000	917657580	4605	4605	4605	4605	0
43	20230605	182900	917657580	4605	4605	4605	4605	0
44	20230605	182800	917657580	4605	4605	4605	4605	0
45	20230605	182700	917657580	4605	4605	4605	4605	0
46	20230605	182600	917657580	4605	4605	4605	4605	0
47	20230605	182500	917657580	4605	4605	4605	4605	0
48	20230605	182400	917657580	4605	4605	4605	4605	0
49	20230605	182300	917657580	4605	4605	4605	4605	0
50	20230605	182200	917657580	4605	4605	4605	4605	0
51	20230605	182100	917657580	4605	4605	4605	4605	0
52	20230605	182000	917657580	4605	4605	4605	4605	0
53	20230605	181900	917657580	4605	4605	4605	4605	0
54	20230605	181800	917657580	4605	4605	4605	4605	0
55	20230605	181700	917657580	4605	4605	4605	4605	0
56	20230605	181600	917657580	4605	4605	4605	4605	0
57	20230605	181500	917657580	4605	4605	4605	4605	0
58	20230605	181400	917657580	4605	4605	4605	4605	0
59	20230605	181300	917657580	4605	4605	4605	4605	0
60	20230605	181200	917657580	4605	4605	4605	4605	0
61	20230605	181100	917657580	4605	4605	4605	4605	0
62	20230605	181000	917657580	4605	4605	4605	4605	2263
63	20230605	180900	917657580	4605	4605	4605	4605	0
64	20230605	180800	917657580	4605	4605	4605	4605	0
65	20230605	180700	917657580	4605	4605	4605	4605	0
66	20230605	180600	917657580	4605	4605	4605	4605	0
67	20230605	180500	917657580	4605	4605	4605	4605	0
68	20230605	180400	917657580	4605	4605	4605	4605	0
69	20230605	180300	917657580	4605	4605	4605	4605	0
70	20230605	180200	917657580	4605	4605	4605	4605	0
71	20230605	180100	917657580	4605	4605	4605	4605	0
72	20230605	180000	917657580	4605	4605	4605	4605	0
73	20230605	175900	917657580	4605	4605	4605	4605	0
74	20230605	175800	917657580	4605	4605	4605	4605	0
75	20230605	175700	917657580	4605	4605	4605	4605	0
76	20230605	175600	917657580	4605	4605	4605	4605	0
77	20230605	175500	917657580	4605	4605	4605	4605	0
78	20230605	175400	917657580	4605	4605	4605	4605	0
79	20230605	175300	917657580	4605	4605	4605	4605	0
80	20230605	175200	917657580	4605	4605	4605	4605	0
81	20230605	175100	917657580	4605	4605	4605	4605	0
82	20230605	175000	917657580	4605	4605	4605	4605	0
83	20230605	174900	917657580	4605	4605	4605	4605	0
84	20230605	174800	917657580	4605	4605	4605	4605	0
85	20230605	174700	917657580	4605	4605	4605	4605	0
86	20230605	174600	917657580	4605	4605	4605	4605	0
87	20230605	174500	917657580	4605	4605	4605	4605	0
88	20230605	174400	917657580	4605	4605	4605	4605	0
89	20230605	174300	917657580	4605	4605	4605	4605	0
90	20230605	174200	917657580	4605	4605	4605	4605	0
91	20230605	174100	917657580	4605	4605	4605	4605	0
92	20230605	174000	917657580	4605	4605	4605	4605	2263
93	20230605	173900	917657580	4605	4605	4605	4605	0
94	20230605	173800	917657580	4605	4605	4605	4605	0
95	20230605	173700	917657580	4605	4605	4605	4605	0
96	20230605	173600	917657580	4605	4605	4605	4605	0
97	20230605	173500	917657580	4605	4605	4605	4605	0
98	20230605	173400	917657580	4605	4605	4605	4605	0
99	20230605	173300	917657580	4605	4605	4605	4605	0
100	20230605	173200	917657580	4605	4605	4605	4605	0
101	20230605	173100	917657580	4605	4605	4605	4605	0
102	20230605	173000	917657580	4605	4605	4605	4605	0
103	20230605	172900	917657580	4605	4605	4605	4605	0
104	20230605	172800	917657580	4605	4605	4605	4605	0
105	20230605	172700	917657580	4605	4605	4605	4605	0
106	20230605	172600	917657580	4605	4605	4605	4605	0
107	20230605	172500	917657580	4605	4605	4605	4605	0
108	20230605	172400	917657580	4605	4605	4605	4605	0
109	20230605	172300	917657580	4605	4605	4605	4605	0
110	20230605	172200	917657580	4605	4605	4605	4605	0
111	20230605	172100	917657580	4605	4605	4605	4605	0
112	20230605	172000	917657580	4605	4605	4605	4605	0
113	20230605	171900	917657580	4605	4605	4605	4605	0
114	20230605	171800	917657580	4605	4605	4605	4605	0
115	20230605	171700	917657580	4605	4605	4605	4605	0
116	20230605	171600	917657580	4605	4605	4605	4605	0
117	20230605	171500	917657580	4605	4605	4605	4605	0
118	20230605	171400	917657580	4605	4605	4605	4605	0
119	20230605	171300	917657580	4605	4605	4605	4605	0
120	20230605	171200	917657580	4605	4605	4605	4605	0
121	20230605	171100	917657580	4605	4605	4605	4605	0
122	20230605	171000	917657580	4605	4605	4605	4605	2263
123	20230605	170900	917657580	4605	4605	4605	4605	0
124	20230605	170800	917657580	4605	4605	4605	4605	0
125	20230605	170700	917657580	4605	4605	4605	4605	0
126	20230605	170600	917657580	4605	4605	4605	4605	0
127	20230605	170500	917657580	4605	4605	4605	4605	0
128	20230605	170400	917657580	4605	4605	4605	4605	0
129	20230605	170300	917657580	4605	4605	4605	4605	0
130	20230605	170200	917657580	4605	4605	4605	4605	0
131	20230605	170100	917657580	4605	4605	4605	4605	0
132	20230605	170000	917657580	4605	4605	4605	4605	0
133	20230605	165900	917657580	4605	4605	4605	4605	0
134	20230605	165800	917657580	4605	4605	4605	4605	0
135	20230605	165700	917657580	4605	4605	4605	4605	0
136	20230605	165600	917657580	4605	4605	4605	4605	0
137	20230605	165500	917657580	4605	4605	4605	4605	0
138	20230605	165400	917657580	4605	4605	4605	4605	0
139	20230605	165300	917657580	4605	4605	4605	4605	0
140	20230605	165200	917657580	4605	4605	4605	4605	0
141	20230605	165100	917657580	4605	4605	4605	4605	0
142	20230605	165000	917657580	4605	4605	4605	4605	0
143	20230605	164900	917657580	4605	4605	4605	4605	0
144	20230605	164800	917657580	4605	4605	4605	4605	0
145	20230605	164700	917657580	4605	4605	4605	4605	0
146	20230605	164600	917657580	4605	4605	4605	4605	0
147	20230605	164500	917657580	4605	4605	4605	4605	0
148	20230605	164400	917657580	4605	4605	4605	4605	0
149	20230605	164300	917657580	4605	4605	4605	4605	0
150	20230605	164200	917657580	4605	4605	4605	4605	0
151	20230605	164100	917657580	4605	4605	4605	4605	0
152	20230605	164000	917657580	4605	4605	4605	4605	2263
153	20230605	163900	917657580	4605	4605	4605	4605	0
154	20230605	163800	917657580	4605	4605	4605	4605	0
155	20230605	163700	917657580	4605	4605	4605	4605	0
156	20230605	163600	917657580	4605	4605	4605	4605	0
157	20230605	163500	917657580	4605	4605	4605	4605	0
158	20230605	163400	917657580	4605	4605	4605	4605	0
159	20230605	163300	917657580	4605	4605	4605	4605	0
160	20230605	163200	917657580	4605	4605	4605	4605	0
161	20230605	163100	917657580	4605	4605	4605	4605	0
162	20230605	163000	917657580	4605	4605	4605	4605	0
163	20230605	162900	917657580	4605	4605	4605	4605	0
164	20230605	162800	917657580	4605	4605	4605	4605	0
165	20230605	162700	917657580	4605	4605	4605	4605	0
166	20230605	162600	917657580	4605	4605	4605	4605	0
167	20230605	162500	917657580	4605	4605	4605	4605	0
168	20230605	162400	917657580	4605	4605	4605	4605	0
169	20230605	162300	917657580	4605	4605	4605	4605	0
170	20230605	162200	917657580	4605	4605	4605	4605	0
171	20230605	162100	917657580	4605	4605	4605	4605	0
172	20230605	162000	917657580	4605	4605	4605	4605	0
173	20230605	161900	917657580	4605	4605	4605	4605	0
174	20230605	161800	917657580	4605	4605	4605	4605	0
175	20230605	161700	917657580	4605	4605	4605	4605	0
176	20230605	161600	917657580	4605	4605	4605	4605	0
177	20230605	161500	917657580	4605	4605	4605	4605	0
178	20230605	161400	917657580	4605	4605	4605	4605	0
179	20230605	161300	917657580	4605	4605	4605	4605	0
180	20230605	161200	917657580	4605	4605	4605	4605	0
181	20230605	161100	917657580	4605	4605	4605	4605	0
182	20230605	161000	917657580	4605	4605	4605	4605	2263
183	20230605	160900	917657580	4605	4605	4605	4605	0
184	20230605	160800	917657580	4605	4605	4605	4605	0
185	20230605	160700	917657580	4605	4605	4605	4605	0
186	20230605	160600	917657580	4605	4605	4605	4605	0
187	20230605	160500	917657580	4605	4605	4605	4605	0
188	20230605	160400	917657580	4605	4605	4605	4605	0
189	20230605	160300	917657580	4605	4605	4605	4605	0
190	20230605	160200	917657580	4605	4605	4605	4605	0
191	20230605	160100	917657580	4605	4605	4605	4605	0
192	20230605	160000	917657580	4605	4605	4605	4605	0
193	20230605	155900	917657580	4605	4605	4605	4605	0
194	20230605	155800	917657580	4605	4605	4605	4605	0
195	20230605	155700	917657580	4605	4605	4605	4605	0
196	20230605	155600	917657580	4605	4605	4605	4605	0
197	20230605	155500	917657580	4605	4605	4605	4605	0
198	20230605	155400	917657580	4605	4605	4605	4605	0
199	20230605	155300	917657580	4605	4605	4605	4605	0
200	20230605	155200	917657580	4605	4605	4605	4605	0
201	20230605	155100	917657580	4605	4605	4605	4605	0
202	20230605	155000	917657580	4605	4605	4605	4605	0
203	20230605	154900	917657580	4605	4605	4605	4605	0
204	20230605	154800	917657580	4605	4605	4605	4605	0
205	20230605	154700	917657580	4605	4605	4605	4605	0
206	20230605	154600	917657580	4605	4605	4605	4605	0
207	20230605	154500	917657580	4605	4605	4605	4605	0
208	20230605	154400	917657580	4605	4605	4605	4605	0
209	20230605	154300	917657580	4605	4605	4605	4605	0
210	20230605	154200	917657580	4605	4605	4605	4605	0
211	20230605	154100	917657580	4605	4605	4605	4605	0
212	20230605	154000	917657580	4605	4605	4605	4605	2263
213	20230605	153900	917657580	4605	4605	4605	4605	0
214	20230605	153800	917657580	4605	4605	4605	4605	0
215	20230605	153700	917657580	4605	4605	4605	4605	0
216	20230605	153600	917657580	4605	4605	4605	4605	0
217	20230605	153500	917657580	4605	4605	4605	4605	0
218	20230605	153400	917657580	4605	4605	4605	4605	0
219	20230605	153300	917657580	4605	4605	4605	4605	0
220	20230605	153200	917657580	4605	4605	4605	4605	0
221	20230605	153100	917657580	4605	4605	4605	4605	0
222	20230605	153000	917657580	4605	4605	4605	4605	2263
223	20230605	152900	907236465	4615	4615	4615	4615	0
224	20230605	152800	907236465	4615	4615	4615	4615	0
225	20230605	152700	907236465	4615	4615	4615	4615	0
226	20230605	152600	907236465	4615	4615	4615	4615	0
227	20230605	152500	907236465	4615	4615	4615	4615	0
228	20230605	152400	907236465	4615	4615	4615	4615	0
229	20230605	152300	907236465	4615	4615	4615	4615	0
230	20230605	152200	907236465	4615	4615	4615	4615	0
231	20230605	152100	907236465	4615	4615	4615	4615	0
232	20230605	152000	907236465	4615	4615	4615	4615	0
233	20230605	151900	907236465	4615	4615	4615	4610	1518
234	20230605	151800	900237620	4610	4610	4610	4610	1372
235	20230605	151700	893912700	4605	4610	4610	4605	30
236	20230605	151600	893774500	4605	4610	4610	4605	67
237	20230605	151500	893465855	4610	4610	4610	4605	74
238	20230605	151400	893124740	4610	4610	4610	4610	200
239	20230605	151300	892202740	4605	4600	4605	4600	1354
240	20230605	151200	885969770	4600	4600	4600	4600	1491
241	20230605	151100	879111170	4605	4605	4605	4605	30
242	20230605	151000	878973020	4605	4600	4605	4600	105
243	20230605	150900	878489780	4600	4595	4600	4595	16
244	20230605	150800	878416185	4600	4600	4600	4600	20
245	20230605	150700	878324185	4600	4600	4600	4600	283
246	20230605	150600	877022385	4595	4595	4595	4595	138
247	20230605	150500	876388275	4600	4605	4605	4595	256
248	20230605	150400	875210810	4605	4605	4605	4605	48
249	20230605	150300	874989770	4600	4600	4600	4600	44
250	20230605	150200	874787370	4600	4595	4600	4595	997
251	20230605	150100	870201270	4600	4605	4605	4595	1105
252	20230605	150000	865119335	4600	4600	4600	4600	186
253	20230605	145900	864263735	4600	4600	4600	4600	40
254	20230605	145800	864079735	4600	4600	4600	4600	0
255	20230605	145700	864079735	4600	4600	4600	4600	200
256	20230605	145600	863159735	4600	4600	4600	4600	0
257	20230605	145500	863159735	4600	4610	4610	4600	396
258	20230605	145400	861336520	4610	4610	4610	4610	686
259	20230605	145300	858174060	4610	4595	4610	4595	1002
260	20230605	145200	853554855	4590	4590	4590	4590	0
261	20230605	145100	853554855	4590	4590	4590	4590	0
262	20230605	145000	853554855	4590	4590	4590	4590	0
263	20230605	144900	853554855	4590	4590	4590	4590	0
264	20230605	144800	853554855	4590	4590	4600	4590	1240
265	20230605	144700	847860515	4590	4600	4600	4590	2000
266	20230605	144600	838671225	4605	4600	4605	4600	1013
267	20230605	144500	834011360	4600	4605	4610	4600	872
268	20230605	144400	829997895	4605	4605	4605	4605	0
269	20230605	144300	829997895	4605	4605	4605	4605	0
270	20230605	144200	829997895	4605	4605	4605	4605	0
271	20230605	144100	829997895	4605	4605	4605	4605	449
272	20230605	144000	827930250	4605	4605	4605	4605	391
273	20230605	143900	826129695	4600	4600	4600	4600	0
274	20230605	143800	826129695	4600	4600	4600	4600	0
275	20230605	143700	826129695	4600	4600	4600	4600	16
276	20230605	143600	826056095	4605	4605	4605	4605	2
277	20230605	143500	826046885	4600	4600	4600	4600	0
278	20230605	143400	826046885	4600	4605	4605	4600	74
279	20230605	143300	825706265	4605	4610	4610	4605	486
280	20230605	143200	823467995	4610	4610	4610	4610	0
281	20230605	143100	823467995	4610	4615	4615	4610	814
282	20230605	143000	819715450	4615	4615	4615	4615	0
283	20230605	142900	819715450	4615	4615	4615	4615	0
284	20230605	142800	819715450	4615	4615	4615	4615	24
285	20230605	142700	819604690	4615	4610	4615	4610	78
286	20230605	142600	819244870	4610	4610	4610	4610	0
287	20230605	142500	819244870	4610	4610	4610	4610	102
288	20230605	142400	818774650	4615	4615	4615	4615	0
289	20230605	142300	818774650	4615	4615	4615	4615	0
290	20230605	142200	818774650	4615	4615	4615	4615	51
291	20230605	142100	818539285	4610	4610	4610	4610	0
292	20230605	142000	818539285	4610	4615	4615	4610	49
293	20230605	141900	818313155	4610	4610	4610	4610	20
294	20230605	141800	818220955	4610	4610	4610	4610	0
295	20230605	141700	818220955	4610	4610	4610	4610	0
296	20230605	141600	818220955	4610	4615	4615	4610	221
297	20230605	141500	817201690	4615	4615	4615	4615	396
298	20230605	141400	815374150	4615	4615	4615	4615	22
299	20230605	141300	815272620	4615	4615	4615	4615	111
300	20230605	141200	814760355	4615	4610	4615	4610	179
301	20230605	141100	813934870	4610	4610	4610	4610	11
302	20230605	141000	813884160	4610	4610	4610	4610	20
303	20230605	140900	813791960	4605	4605	4605	4605	0
304	20230605	140800	813791960	4605	4605	4605	4605	0
305	20230605	140700	813791960	4605	4610	4610	4605	6
306	20230605	140600	813764305	4610	4610	4610	4610	16
307	20230605	140500	813690545	4605	4605	4605	4605	0
308	20230605	140400	813690545	4605	4605	4605	4605	0
309	20230605	140300	813690545	4605	4605	4605	4605	829
310	20230605	140200	809873000	4610	4610	4610	4610	3
311	20230605	140100	809859170	4605	4605	4610	4605	745
312	20230605	140000	806427930	4600	4600	4600	4600	800
313	20230605	135900	802747930	4600	4600	4600	4600	11
314	20230605	135800	802697330	4605	4600	4605	4600	5
315	20230605	135700	802674315	4600	4605	4605	4600	2172
316	20230605	135600	792672260	4605	4605	4605	4605	24
317	20230605	135500	792561740	4605	4605	4610	4605	325
318	20230605	135400	791064945	4605	4605	4610	4605	15
319	20230605	135300	790995855	4605	4610	4610	4605	8
320	20230605	135200	790958985	4605	4605	4610	4605	5
321	20230605	135100	790935945	4605	4615	4615	4605	12
322	20230605	135000	790880670	4610	4610	4610	4610	131
323	20230605	134900	790276760	4610	4610	4610	4610	12
324	20230605	134800	790221440	4610	4610	4615	4605	567
325	20230605	134700	787607405	4605	4610	4610	4605	3
326	20230605	134600	787593585	4605	4605	4605	4605	110
327	20230605	134500	787087035	4605	4605	4605	4605	3
328	20230605	134400	787073220	4605	4605	4605	4605	62
329	20230605	134300	786787710	4615	4610	4615	4610	3888
330	20230605	134200	768864020	4615	4615	4615	4610	231
331	20230605	134100	767798015	4610	4615	4615	4610	615
332	20230605	134000	764960350	4615	4615	4615	4610	336
333	20230605	133900	763409720	4610	4610	4610	4610	12
334	20230605	133800	763354400	4610	4610	4610	4610	2
335	20230605	133700	763345180	4610	4610	4615	4610	46
336	20230605	133600	763132950	4610	4610	4610	4610	2
337	20230605	133500	763123730	4610	4615	4615	4610	96
338	20230605	133400	762680760	4610	4610	4610	4610	13
339	20230605	133300	762620830	4610	4610	4610	4610	319
340	20230605	133200	761150240	4610	4610	4615	4610	48
341	20230605	133100	760928790	4610	4610	4615	4610	53
342	20230605	133000	760684220	4610	4610	4615	4610	48
343	20230605	132900	760462770	4610	4610	4615	4610	42
344	20230605	132800	760268960	4610	4615	4615	4610	5
345	20230605	132700	760245905	4615	4610	4615	4610	58
346	20230605	132600	759978355	4610	4610	4610	4610	4
347	20230605	132500	759959915	4610	4610	4615	4610	48
348	20230605	132400	759738465	4610	4610	4610	4610	4
349	20230605	132300	759720025	4610	4615	4615	4610	52
350	20230605	132200	759480065	4615	4610	4615	4610	53
351	20230605	132100	759235540	4610	4610	4610	4610	4
352	20230605	132000	759217100	4610	4610	4615	4610	48
353	20230605	131900	758995650	4615	4615	4615	4610	13
354	20230605	131800	758935675	4610	4610	4610	4610	390
355	20230605	131700	757137775	4615	4615	4615	4615	120
356	20230605	131600	756583975	4615	4620	4620	4615	198
357	20230605	131500	755670015	4615	4615	4615	4615	14
358	20230605	131400	755605405	4615	4620	4620	4615	65
359	20230605	131300	755305125	4615	4615	4615	4610	456
360	20230605	131200	753200735	4610	4610	4615	4610	88
361	20230605	131100	752795040	4610	4610	4615	4610	7
362	20230605	131000	752762755	4610	4610	4610	4610	214
363	20230605	130900	751776215	4610	4615	4615	4610	669
364	20230605	130800	748688790	4615	4615	4620	4615	38
365	20230605	130700	748513285	4620	4620	4620	4620	61
366	20230605	130600	748231465	4620	4615	4620	4615	58
367	20230605	130500	747963555	4620	4620	4620	4620	0
368	20230605	130400	747963555	4620	4620	4620	4620	155
369	20230605	130300	747247455	4620	4625	4625	4620	582
370	20230605	130200	744558480	4625	4625	4625	4625	0
371	20230605	130100	744558480	4625	4620	4625	4620	37
372	20230605	130000	744387405	4625	4620	4625	4620	81
373	20230605	125900	744012880	4625	4615	4625	4615	1248
374	20230605	125800	738247205	4615	4615	4620	4615	164
375	20230605	125700	737489675	4620	4615	4620	4615	278
376	20230605	125600	736205415	4615	4620	4620	4615	819
377	20230605	125500	732425625	4615	4615	4615	4615	341
378	20230605	125400	730851910	4615	4615	4615	4615	30
379	20230605	125300	730713460	4615	4625	4625	4615	54
380	20230605	125200	730463910	4615	4625	4625	4615	26
381	20230605	125100	730343870	4615	4615	4620	4615	60
382	20230605	125000	730066920	4620	4620	4620	4620	1249
383	20230605	124900	724296540	4620	4620	4620	4620	80
384	20230605	124800	723926940	4620	4625	4625	4620	104
385	20230605	124700	723446290	4620	4620	4620	4620	765
386	20230605	124600	719911990	4615	4615	4615	4615	50
387	20230605	124500	719681240	4620	4615	4620	4615	67
388	20230605	124400	719371800	4615	4615	4615	4615	30
389	20230605	124300	719233350	4615	4620	4620	4615	704
390	20230605	124200	715980970	4615	4615	4615	4615	50
391	20230605	124100	715750220	4615	4615	4615	4615	20
392	20230605	124000	715657920	4620	4615	4620	4615	54
393	20230605	123900	715408540	4615	4620	4620	4615	102
394	20230605	123800	714937805	4615	4615	4620	4615	43
395	20230605	123700	714739355	4620	4625	4625	4620	934
396	20230605	123600	710424260	4625	4620	4625	4620	2228
397	20230605	123500	700127015	4615	4620	4620	4615	29
398	20230605	123400	699993135	4615	4620	4620	4615	100
399	20230605	123300	699531395	4615	4615	4620	4615	74
400	20230605	123200	699189715	4615	4620	4620	4615	588
401	20230605	123100	696475805	4615	4615	4620	4615	1451
402	20230605	123000	689776100	4610	4610	4610	4610	30
403	20230605	122900	689637800	4610	4610	4610	4610	40
404	20230605	122800	689453400	4615	4615	4615	4610	123
405	20230605	122700	688885855	4610	4610	4610	4610	30
406	20230605	122600	688747555	4610	4615	4615	4610	54
407	20230605	122500	688498445	4610	4615	4615	4610	35
408	20230605	122400	688337070	4610	4615	4615	4610	181
409	20230605	122300	687501855	4615	4610	4620	4610	1034
410	20230605	122200	682725045	4610	4610	4610	4610	30
411	20230605	122100	682586745	4615	4615	4615	4615	250
412	20230605	122000	681432995	4615	4615	4615	4615	50
413	20230605	121900	681202245	4615	4615	4615	4615	456
414	20230605	121800	679097805	4615	4615	4615	4615	663
415	20230605	121700	676038060	4620	4620	4620	4620	0
416	20230605	121600	676038060	4620	4620	4620	4620	1
417	20230605	121500	676033440	4610	4610	4610	4610	10
418	20230605	121400	675987340	4615	4615	4615	4615	671
419	20230605	121300	672890675	4615	4620	4620	4615	11
420	20230605	121200	672839905	4620	4620	4620	4620	647
421	20230605	121100	669850765	4625	4620	4625	4620	347
422	20230605	121000	668247620	4620	4620	4620	4620	352
423	20230605	120900	666621380	4625	4625	4625	4620	187
424	20230605	120800	665757255	4620	4620	4620	4620	10
425	20230605	120700	665711055	4625	4625	4625	4625	0
426	20230605	120600	665711055	4625	4620	4625	4615	1453
427	20230605	120500	658993165	4620	4620	4625	4620	1431
428	20230605	120400	652376515	4625	4625	4625	4625	193
429	20230605	120300	651483890	4625	4625	4625	4620	666
430	20230605	120200	648403690	4625	4625	4625	4625	634
431	20230605	120100	645471440	4620	4620	4620	4620	110
432	20230605	120000	644963240	4620	4620	4620	4620	1012
433	20230605	115900	640287800	4620	4620	4620	4620	500
434	20230605	115800	637977800	4620	4620	4625	4620	818
435	20230605	115700	634195300	4620	4620	4620	4615	3186
436	20230605	115600	619476380	4620	4620	4620	4615	1900
437	20230605	115500	610698430	4620	4615	4620	4615	590
438	20230605	115400	607974580	4615	4615	4615	4615	0
439	20230605	115300	607974580	4615	4615	4615	4615	544
440	20230605	115200	605464020	4615	4615	4615	4610	744
441	20230605	115100	602031125	4620	4615	4620	4615	310
442	20230605	115000	600599055	4615	4615	4615	4615	38
443	20230605	114900	600423685	4615	4610	4615	4610	1727
444	20230605	114800	592458050	4610	4615	4615	4610	18
445	20230605	114700	592375005	4615	4615	4615	4615	3
446	20230605	114600	592361160	4610	4615	4615	4610	555
447	20230605	114500	589799885	4615	4610	4615	4610	107
448	20230605	114400	589306375	4610	4610	4610	4610	137
449	20230605	114300	588674805	4610	4610	4610	4610	0
450	20230605	114200	588674805	4610	4610	4610	4610	0
451	20230605	114100	588674805	4610	4610	4610	4610	19
452	20230605	114000	588587215	4610	4615	4615	4610	736
453	20230605	113900	585191360	4615	4615	4615	4615	10
454	20230605	113800	585145210	4620	4620	4620	4620	0
455	20230605	113700	585145210	4620	4615	4620	4615	70
456	20230605	113600	584822145	4620	4620	4620	4620	0
457	20230605	113500	584822145	4620	4615	4620	4615	53
458	20230605	113400	584577535	4620	4620	4620	4615	646
459	20230605	113300	581593165	4620	4620	4620	4620	11
460	20230605	113200	581542345	4620	4620	4620	4615	16
461	20230605	113100	581468475	4615	4615	4615	4615	0
462	20230605	113000	581468475	4615	4620	4620	4615	50
463	20230605	112900	581237495	4615	4610	4615	4610	1633
464	20230605	112800	573704745	4610	4605	4610	4605	36
465	20230605	112700	573538800	4600	4600	4605	4600	2296
466	20230605	112600	562970385	4600	4595	4600	4595	5
467	20230605	112500	562947395	4590	4595	4605	4590	4671
468	20230605	112400	541496020	4605	4600	4605	4600	841
469	20230605	112300	537627415	4595	4595	4595	4595	0
470	20230605	112200	537627415	4595	4595	4595	4595	10
471	20230605	112100	537581465	4605	4595	4605	4595	910
472	20230605	112000	533395295	4600	4600	4600	4600	838
473	20230605	111900	529540495	4605	4600	4605	4600	110
474	20230605	111800	529034295	4605	4605	4605	4605	108
475	20230605	111700	528536955	4600	4600	4605	4600	151
476	20230605	111600	527842100	4605	4605	4605	4600	24
477	20230605	111500	527731680	4600	4600	4600	4600	10
478	20230605	111400	527685680	4605	4605	4605	4605	0
479	20230605	111300	527685680	4605	4595	4605	4595	11
480	20230605	111200	527635125	4600	4600	4600	4600	252
481	20230605	111100	526475925	4595	4595	4595	4595	10
482	20230605	111000	526429975	4595	4600	4600	4595	110
483	20230605	110900	525924025	4600	4600	4600	4600	500
484	20230605	110800	523624025	4600	4600	4600	4595	60
485	20230605	110700	523348075	4595	4595	4595	4595	0
486	20230605	110600	523348075	4595	4595	4595	4595	28
487	20230605	110500	523219415	4595	4595	4595	4595	10
488	20230605	110400	523173465	4595	4595	4595	4595	0
489	20230605	110300	523173465	4595	4590	4595	4590	38
490	20230605	110200	522998905	4590	4590	4590	4590	0
491	20230605	110100	522998905	4590	4590	4590	4590	10
492	20230605	110000	522953005	4595	4595	4595	4595	40
493	20230605	105900	522769205	4600	4595	4600	4595	28
494	20230605	105800	522640495	4595	4595	4595	4595	174
495	20230605	105700	521840965	4595	4595	4595	4595	349
496	20230605	105600	520237310	4595	4595	4600	4595	74
497	20230605	105500	519897040	4595	4595	4595	4595	17
498	20230605	105400	519818925	4600	4595	4600	4595	32
499	20230605	105300	519671870	4595	4595	4595	4595	28
500	20230605	105200	519543210	4595	4595	4595	4595	29
501	20230605	105100	519409955	4595	4595	4600	4595	88
502	20230605	105000	519005340	4595	4595	4595	4595	41
503	20230605	104900	518816945	4595	4595	4595	4595	26
504	20230605	104800	518697475	4595	4595	4595	4595	30
505	20230605	104700	518559625	4595	4595	4600	4595	75
506	20230605	104600	518214760	4595	4595	4595	4595	46
507	20230605	104500	518003390	4595	4590	4600	4590	716
508	20230605	104400	514710120	4595	4595	4595	4590	655
509	20230605	104300	511700490	4590	4590	4590	4590	17
510	20230605	104200	511622460	4590	4590	4590	4590	16
511	20230605	104100	511549020	4590	4595	4595	4590	130
512	20230605	104000	510951760	4595	4595	4595	4595	36
513	20230605	103900	510786340	4595	4595	4595	4595	37
514	20230605	103800	510616325	4595	4595	4595	4595	119
515	20230605	103700	510069520	4595	4595	4595	4595	26
516	20230605	103600	509950050	4595	4590	4600	4590	2389
517	20230605	103500	498972340	4590	4590	4590	4590	24
518	20230605	103400	498862180	4590	4590	4590	4590	26
519	20230605	103300	498742840	4590	4590	4590	4590	16
520	20230605	103200	498669400	4590	4585	4590	4585	3529
521	20230605	103100	482471380	4585	4580	4585	4580	1186
522	20230605	103000	477033650	4585	4585	4585	4585	3740
523	20230605	102900	459885750	4585	4585	4590	4585	998
524	20230605	102800	455309870	4585	4585	4585	4585	2066
525	20230605	102700	445837260	4585	4590	4590	4585	2825
526	20230605	102600	432870600	4590	4590	4590	4590	116
527	20230605	102500	432338160	4590	4590	4595	4590	25
528	20230605	102400	432223365	4590	4590	4590	4590	238
529	20230605	102300	431130945	4590	4590	4590	4590	16
530	20230605	102200	431057505	4590	4590	4590	4590	34
531	20230605	102100	430901445	4590	4590	4590	4590	576
532	20230605	102000	428257605	4590	4595	4595	4590	144
533	20230605	101900	427596015	4595	4600	4600	4595	613
534	20230605	101800	424779040	4595	4595	4595	4595	121
535	20230605	101700	424223045	4595	4595	4595	4595	39
536	20230605	101600	424043840	4595	4595	4595	4590	902
537	20230605	101500	419901690	4590	4590	4590	4590	1096
538	20230605	101400	414871050	4585	4590	4590	4585	236
539	20230605	101300	413787850	4590	4590	4590	4590	425
540	20230605	101200	411837100	4585	4585	4590	4585	1992
541	20230605	101100	402694105	4585	4585	4585	4585	24
542	20230605	101000	402584065	4585	4585	4590	4585	34
543	20230605	100900	402428135	4590	4585	4590	4585	26
544	20230605	100800	402308875	4585	4590	4590	4585	71
545	20230605	100700	401983115	4585	4590	4590	4585	76
546	20230605	100600	401634355	4590	4590	4590	4590	2208
547	20230605	100500	391499635	4590	4590	4590	4590	76
548	20230605	100400	391150795	4590	4595	4595	4590	494
549	20230605	100300	388883250	4595	4595	4600	4595	502
550	20230605	100200	386576510	4600	4595	4600	4595	264
551	20230605	100100	385362615	4595	4595	4600	4595	83
552	20230605	100000	384981180	4595	4595	4595	4595	126
553	20230605	095900	384402210	4600	4595	4600	4595	30
554	20230605	095800	384264340	4595	4595	4600	4595	78
555	20230605	095700	383905920	4595	4595	4595	4595	16
556	20230605	095600	383832400	4595	4595	4595	4595	26
557	20230605	095500	383712930	4595	4600	4600	4595	64
558	20230605	095400	383418610	4595	4600	4600	4595	60
559	20230605	095300	383142890	4595	4595	4595	4595	308
560	20230605	095200	381727630	4595	4595	4595	4590	94
561	20230605	095100	381295740	4590	4595	4595	4590	24
562	20230605	095000	381185560	4595	4600	4600	4595	4110
563	20230605	094900	362299300	4595	4595	4595	4595	47
564	20230605	094800	362083335	4595	4595	4600	4595	25
565	20230605	094700	361968455	4595	4600	4600	4595	482
566	20230605	094600	359752295	4600	4600	4605	4600	434
567	20230605	094500	357755870	4605	4605	4605	4605	1127
568	20230605	094400	352566035	4605	4610	4615	4605	2570
569	20230605	094300	340728650	4615	4610	4615	4610	223
570	20230605	094200	339700590	4615	4605	4615	4605	24
571	20230605	094100	339589960	4605	4610	4610	4605	86
572	20230605	094000	339193540	4610	4615	4620	4610	1526
573	20230605	093900	332150990	4615	4615	4615	4610	1243
574	20230605	093800	326418660	4620	4615	4620	4615	37
575	20230605	093700	326247805	4620	4615	4625	4615	2734
576	20230605	093600	313615510	4615	4625	4625	4615	1013
577	20230605	093500	308935825	4615	4605	4625	4595	18237
578	20230605	093400	224795100	4600	4600	4605	4600	2683
579	20230605	093300	212453240	4600	4600	4600	4595	100
580	20230605	093200	211993545	4595	4600	4605	4595	441
581	20230605	093100	209966110	4605	4595	4605	4595	4034
582	20230605	093000	191410610	4595	4595	4600	4595	2405
583	20230605	092900	180354945	4595	4590	4595	4590	74
584	20230605	092800	180015255	4590	4590	4595	4590	347
585	20230605	092700	178422255	4595	4595	4595	4595	167
586	20230605	092600	177654890	4590	4595	4595	4590	258
587	20230605	092500	176469420	4595	4595	4595	4590	1499
588	20230605	092400	169582890	4600	4595	4600	4595	168
589	20230605	092300	168810875	4595	4600	4600	4595	120
590	20230605	092200	168258975	4595	4600	4600	4595	1746
591	20230605	092100	160228885	4600	4600	4600	4595	2200
592	20230605	092000	150114270	4600	4590	4600	4590	440
593	20230605	091900	148090370	4600	4595	4600	4595	948
594	20230605	091800	143733045	4600	4605	4605	4595	1702
595	20230605	091700	135905670	4605	4600	4605	4595	1870
596	20230605	091600	127303485	4600	4610	4610	4600	2232
597	20230605	091500	117019495	4610	4590	4610	4585	2715
598	20230605	091400	104541840	4590	4585	4590	4585	553
599	20230605	091300	102004725	4580	4580	4585	4575	2112
600	20230605	091200	92324600	4580	4575	4580	4575	670
601	20230605	091100	89256335	4575	4580	4590	4575	2846
602	20230605	091000	76206915	4580	4560	4585	4555	4991
603	20230605	090900	53417630	4560	4565	4565	4560	285
604	20230605	090800	52117670	4570	4575	4575	4570	371
605	20230605	090700	50422170	4575	4575	4575	4570	182
606	20230605	090600	49590250	4570	4565	4570	4565	117
607	20230605	090500	49055850	4565	4565	4575	4565	686
608	20230605	090400	45924140	4565	4575	4575	4565	206
609	20230605	090300	44982755	4580	4550	4585	4550	1433
610	20230605	090200	38421290	4550	4560	4560	4545	2287
611	20230605	090100	28012985	4555	4555	4580	4550	2924
612	20230605	090000	14675395	4550	4555	4560	4550	3224