KissMeData/045340/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201200	130656005	4775	4775	4775	4775	230
3	20230605	201100	130656005	4775	4775	4775	4775	0
4	20230605	201000	130656005	4775	4775	4775	4775	0
5	20230605	200900	130656005	4775	4775	4775	4775	0
6	20230605	200800	130656005	4775	4775	4775	4775	0
7	20230605	200700	130656005	4775	4775	4775	4775	0
8	20230605	200600	130656005	4775	4775	4775	4775	0
9	20230605	200500	130656005	4775	4775	4775	4775	0
10	20230605	200400	130656005	4775	4775	4775	4775	0
11	20230605	200300	130656005	4775	4775	4775	4775	0
12	20230605	200200	130656005	4775	4775	4775	4775	0
13	20230605	200100	130656005	4775	4775	4775	4775	0
14	20230605	200000	130656005	4775	4775	4775	4775	0
15	20230605	195900	130656005	4775	4775	4775	4775	0
16	20230605	195800	130656005	4775	4775	4775	4775	0
17	20230605	195700	130656005	4775	4775	4775	4775	0
18	20230605	195600	130656005	4775	4775	4775	4775	0
19	20230605	195500	130656005	4775	4775	4775	4775	0
20	20230605	195400	130656005	4775	4775	4775	4775	0
21	20230605	195300	130656005	4775	4775	4775	4775	0
22	20230605	195200	130656005	4775	4775	4775	4775	0
23	20230605	195100	130656005	4775	4775	4775	4775	0
24	20230605	195000	130656005	4775	4775	4775	4775	0
25	20230605	194900	130656005	4775	4775	4775	4775	0
26	20230605	194800	130656005	4775	4775	4775	4775	0
27	20230605	194700	130656005	4775	4775	4775	4775	0
28	20230605	194600	130656005	4775	4775	4775	4775	0
29	20230605	194500	130656005	4775	4775	4775	4775	0
30	20230605	194400	130656005	4775	4775	4775	4775	0
31	20230605	194300	130656005	4775	4775	4775	4775	0
32	20230605	194200	130656005	4775	4775	4775	4775	230
33	20230605	194100	130656005	4775	4775	4775	4775	0
34	20230605	194000	130656005	4775	4775	4775	4775	0
35	20230605	193900	130656005	4775	4775	4775	4775	0
36	20230605	193800	130656005	4775	4775	4775	4775	0
37	20230605	193700	130656005	4775	4775	4775	4775	0
38	20230605	193600	130656005	4775	4775	4775	4775	0
39	20230605	193500	130656005	4775	4775	4775	4775	0
40	20230605	193400	130656005	4775	4775	4775	4775	0
41	20230605	193300	130656005	4775	4775	4775	4775	0
42	20230605	193200	130656005	4775	4775	4775	4775	0
43	20230605	193100	130656005	4775	4775	4775	4775	0
44	20230605	193000	130656005	4775	4775	4775	4775	0
45	20230605	192900	130656005	4775	4775	4775	4775	0
46	20230605	192800	130656005	4775	4775	4775	4775	0
47	20230605	192700	130656005	4775	4775	4775	4775	0
48	20230605	192600	130656005	4775	4775	4775	4775	0
49	20230605	192500	130656005	4775	4775	4775	4775	0
50	20230605	192400	130656005	4775	4775	4775	4775	0
51	20230605	192300	130656005	4775	4775	4775	4775	0
52	20230605	192200	130656005	4775	4775	4775	4775	0
53	20230605	192100	130656005	4775	4775	4775	4775	0
54	20230605	192000	130656005	4775	4775	4775	4775	0
55	20230605	191900	130656005	4775	4775	4775	4775	0
56	20230605	191800	130656005	4775	4775	4775	4775	0
57	20230605	191700	130656005	4775	4775	4775	4775	0
58	20230605	191600	130656005	4775	4775	4775	4775	0
59	20230605	191500	130656005	4775	4775	4775	4775	0
60	20230605	191400	130656005	4775	4775	4775	4775	0
61	20230605	191300	130656005	4775	4775	4775	4775	0
62	20230605	191200	130656005	4775	4775	4775	4775	230
63	20230605	191100	130656005	4775	4775	4775	4775	0
64	20230605	191000	130656005	4775	4775	4775	4775	0
65	20230605	190900	130656005	4775	4775	4775	4775	0
66	20230605	190800	130656005	4775	4775	4775	4775	0
67	20230605	190700	130656005	4775	4775	4775	4775	0
68	20230605	190600	130656005	4775	4775	4775	4775	0
69	20230605	190500	130656005	4775	4775	4775	4775	0
70	20230605	190400	130656005	4775	4775	4775	4775	0
71	20230605	190300	130656005	4775	4775	4775	4775	0
72	20230605	190200	130656005	4775	4775	4775	4775	0
73	20230605	190100	130656005	4775	4775	4775	4775	0
74	20230605	190000	130656005	4775	4775	4775	4775	0
75	20230605	185900	130656005	4775	4775	4775	4775	0
76	20230605	185800	130656005	4775	4775	4775	4775	0
77	20230605	185700	130656005	4775	4775	4775	4775	0
78	20230605	185600	130656005	4775	4775	4775	4775	0
79	20230605	185500	130656005	4775	4775	4775	4775	0
80	20230605	185400	130656005	4775	4775	4775	4775	0
81	20230605	185300	130656005	4775	4775	4775	4775	0
82	20230605	185200	130656005	4775	4775	4775	4775	0
83	20230605	185100	130656005	4775	4775	4775	4775	0
84	20230605	185000	130656005	4775	4775	4775	4775	0
85	20230605	184900	130656005	4775	4775	4775	4775	0
86	20230605	184800	130656005	4775	4775	4775	4775	0
87	20230605	184700	130656005	4775	4775	4775	4775	0
88	20230605	184600	130656005	4775	4775	4775	4775	0
89	20230605	184500	130656005	4775	4775	4775	4775	0
90	20230605	184400	130656005	4775	4775	4775	4775	0
91	20230605	184300	130656005	4775	4775	4775	4775	0
92	20230605	184200	130656005	4775	4775	4775	4775	230
93	20230605	184100	130656005	4775	4775	4775	4775	0
94	20230605	184000	130656005	4775	4775	4775	4775	0
95	20230605	183900	130656005	4775	4775	4775	4775	0
96	20230605	183800	130656005	4775	4775	4775	4775	0
97	20230605	183700	130656005	4775	4775	4775	4775	0
98	20230605	183600	130656005	4775	4775	4775	4775	0
99	20230605	183500	130656005	4775	4775	4775	4775	0
100	20230605	183400	130656005	4775	4775	4775	4775	0
101	20230605	183300	130656005	4775	4775	4775	4775	0
102	20230605	183200	130656005	4775	4775	4775	4775	0
103	20230605	183100	130656005	4775	4775	4775	4775	0
104	20230605	183000	130656005	4775	4775	4775	4775	0
105	20230605	182900	130656005	4775	4775	4775	4775	0
106	20230605	182800	130656005	4775	4775	4775	4775	0
107	20230605	182700	130656005	4775	4775	4775	4775	0
108	20230605	182600	130656005	4775	4775	4775	4775	0
109	20230605	182500	130656005	4775	4775	4775	4775	0
110	20230605	182400	130656005	4775	4775	4775	4775	0
111	20230605	182300	130656005	4775	4775	4775	4775	0
112	20230605	182200	130656005	4775	4775	4775	4775	0
113	20230605	182100	130656005	4775	4775	4775	4775	0
114	20230605	182000	130656005	4775	4775	4775	4775	0
115	20230605	181900	130656005	4775	4775	4775	4775	0
116	20230605	181800	130656005	4775	4775	4775	4775	0
117	20230605	181700	130656005	4775	4775	4775	4775	0
118	20230605	181600	130656005	4775	4775	4775	4775	0
119	20230605	181500	130656005	4775	4775	4775	4775	0
120	20230605	181400	130656005	4775	4775	4775	4775	0
121	20230605	181300	130656005	4775	4775	4775	4775	0
122	20230605	181200	130656005	4775	4775	4775	4775	230
123	20230605	181100	130656005	4775	4775	4775	4775	0
124	20230605	181000	130656005	4775	4775	4775	4775	0
125	20230605	180900	130656005	4775	4775	4775	4775	0
126	20230605	180800	130656005	4775	4775	4775	4775	0
127	20230605	180700	130656005	4775	4775	4775	4775	0
128	20230605	180600	130656005	4775	4775	4775	4775	0
129	20230605	180500	130656005	4775	4775	4775	4775	0
130	20230605	180400	130656005	4775	4775	4775	4775	0
131	20230605	180300	130656005	4775	4775	4775	4775	0
132	20230605	180200	130656005	4775	4775	4775	4775	0
133	20230605	180100	130656005	4775	4775	4775	4775	0
134	20230605	180000	130656005	4775	4775	4775	4775	0
135	20230605	175900	130656005	4775	4775	4775	4775	0
136	20230605	175800	130656005	4775	4775	4775	4775	0
137	20230605	175700	130656005	4775	4775	4775	4775	0
138	20230605	175600	130656005	4775	4775	4775	4775	0
139	20230605	175500	130656005	4775	4775	4775	4775	0
140	20230605	175400	130656005	4775	4775	4775	4775	0
141	20230605	175300	130656005	4775	4775	4775	4775	0
142	20230605	175200	130656005	4775	4775	4775	4775	0
143	20230605	175100	130656005	4775	4775	4775	4775	0
144	20230605	175000	130656005	4775	4775	4775	4775	0
145	20230605	174900	130656005	4775	4775	4775	4775	0
146	20230605	174800	130656005	4775	4775	4775	4775	0
147	20230605	174700	130656005	4775	4775	4775	4775	0
148	20230605	174600	130656005	4775	4775	4775	4775	0
149	20230605	174500	130656005	4775	4775	4775	4775	0
150	20230605	174400	130656005	4775	4775	4775	4775	0
151	20230605	174300	130656005	4775	4775	4775	4775	0
152	20230605	174200	130656005	4775	4775	4775	4775	230
153	20230605	174100	130656005	4775	4775	4775	4775	0
154	20230605	174000	130656005	4775	4775	4775	4775	0
155	20230605	173900	130656005	4775	4775	4775	4775	0
156	20230605	173800	130656005	4775	4775	4775	4775	0
157	20230605	173700	130656005	4775	4775	4775	4775	0
158	20230605	173600	130656005	4775	4775	4775	4775	0
159	20230605	173500	130656005	4775	4775	4775	4775	0
160	20230605	173400	130656005	4775	4775	4775	4775	0
161	20230605	173300	130656005	4775	4775	4775	4775	0
162	20230605	173200	130656005	4775	4775	4775	4775	0
163	20230605	173100	130656005	4775	4775	4775	4775	0
164	20230605	173000	130656005	4775	4775	4775	4775	0
165	20230605	172900	130656005	4775	4775	4775	4775	0
166	20230605	172800	130656005	4775	4775	4775	4775	0
167	20230605	172700	130656005	4775	4775	4775	4775	0
168	20230605	172600	130656005	4775	4775	4775	4775	0
169	20230605	172500	130656005	4775	4775	4775	4775	0
170	20230605	172400	130656005	4775	4775	4775	4775	0
171	20230605	172300	130656005	4775	4775	4775	4775	0
172	20230605	172200	130656005	4775	4775	4775	4775	0
173	20230605	172100	130656005	4775	4775	4775	4775	0
174	20230605	172000	130656005	4775	4775	4775	4775	0
175	20230605	171900	130656005	4775	4775	4775	4775	0
176	20230605	171800	130656005	4775	4775	4775	4775	0
177	20230605	171700	130656005	4775	4775	4775	4775	0
178	20230605	171600	130656005	4775	4775	4775	4775	0
179	20230605	171500	130656005	4775	4775	4775	4775	0
180	20230605	171400	130656005	4775	4775	4775	4775	0
181	20230605	171300	130656005	4775	4775	4775	4775	0
182	20230605	171200	130656005	4775	4775	4775	4775	230
183	20230605	171100	130656005	4775	4775	4775	4775	0
184	20230605	171000	130656005	4775	4775	4775	4775	0
185	20230605	170900	130656005	4775	4775	4775	4775	0
186	20230605	170800	130656005	4775	4775	4775	4775	0
187	20230605	170700	130656005	4775	4775	4775	4775	0
188	20230605	170600	130656005	4775	4775	4775	4775	0
189	20230605	170500	130656005	4775	4775	4775	4775	0
190	20230605	170400	130656005	4775	4775	4775	4775	0
191	20230605	170300	130656005	4775	4775	4775	4775	0
192	20230605	170200	130656005	4775	4775	4775	4775	0
193	20230605	170100	130656005	4775	4775	4775	4775	0
194	20230605	170000	130656005	4775	4775	4775	4775	0
195	20230605	165900	130656005	4775	4775	4775	4775	0
196	20230605	165800	130656005	4775	4775	4775	4775	0
197	20230605	165700	130656005	4775	4775	4775	4775	0
198	20230605	165600	130656005	4775	4775	4775	4775	0
199	20230605	165500	130656005	4775	4775	4775	4775	0
200	20230605	165400	130656005	4775	4775	4775	4775	0
201	20230605	165300	130656005	4775	4775	4775	4775	0
202	20230605	165200	130656005	4775	4775	4775	4775	0
203	20230605	165100	130656005	4775	4775	4775	4775	0
204	20230605	165000	130656005	4775	4775	4775	4775	0
205	20230605	164900	130656005	4775	4775	4775	4775	0
206	20230605	164800	130656005	4775	4775	4775	4775	0
207	20230605	164700	130656005	4775	4775	4775	4775	0
208	20230605	164600	130656005	4775	4775	4775	4775	0
209	20230605	164500	130656005	4775	4775	4775	4775	0
210	20230605	164400	130656005	4775	4775	4775	4775	0
211	20230605	164300	130656005	4775	4775	4775	4775	0
212	20230605	164200	130656005	4775	4775	4775	4775	230
213	20230605	164100	130656005	4775	4775	4775	4775	0
214	20230605	164000	130656005	4775	4775	4775	4775	0
215	20230605	163900	130656005	4775	4775	4775	4775	0
216	20230605	163800	130656005	4775	4775	4775	4775	0
217	20230605	163700	130656005	4775	4775	4775	4775	0
218	20230605	163600	130656005	4775	4775	4775	4775	0
219	20230605	163500	130656005	4775	4775	4775	4775	0
220	20230605	163400	130656005	4775	4775	4775	4775	0
221	20230605	163300	130656005	4775	4775	4775	4775	0
222	20230605	163200	130656005	4775	4775	4775	4775	0
223	20230605	163100	130656005	4775	4775	4775	4775	0
224	20230605	163000	130656005	4775	4775	4775	4775	0
225	20230605	162900	130656005	4775	4775	4775	4775	0
226	20230605	162800	130656005	4775	4775	4775	4775	0
227	20230605	162700	130656005	4775	4775	4775	4775	0
228	20230605	162600	130656005	4775	4775	4775	4775	0
229	20230605	162500	130656005	4775	4775	4775	4775	0
230	20230605	162400	130656005	4775	4775	4775	4775	0
231	20230605	162300	130656005	4775	4775	4775	4775	0
232	20230605	162200	130656005	4775	4775	4775	4775	0
233	20230605	162100	130656005	4775	4775	4775	4775	0
234	20230605	162000	130656005	4775	4775	4775	4775	0
235	20230605	161900	130656005	4775	4775	4775	4775	0
236	20230605	161800	130656005	4775	4775	4775	4775	0
237	20230605	161700	130656005	4775	4775	4775	4775	0
238	20230605	161600	130656005	4775	4775	4775	4775	0
239	20230605	161500	130656005	4775	4775	4775	4775	0
240	20230605	161400	130656005	4775	4775	4775	4775	0
241	20230605	161300	130656005	4775	4775	4775	4775	0
242	20230605	161200	130656005	4775	4775	4775	4775	230
243	20230605	161100	130656005	4775	4775	4775	4775	0
244	20230605	161000	130656005	4775	4775	4775	4775	0
245	20230605	160900	130656005	4775	4775	4775	4775	0
246	20230605	160800	130656005	4775	4775	4775	4775	0
247	20230605	160700	130656005	4775	4775	4775	4775	0
248	20230605	160600	130656005	4775	4775	4775	4775	0
249	20230605	160500	130656005	4775	4775	4775	4775	0
250	20230605	160400	130656005	4775	4775	4775	4775	0
251	20230605	160300	130656005	4775	4775	4775	4775	0
252	20230605	160200	130656005	4775	4775	4775	4775	0
253	20230605	160100	130656005	4775	4775	4775	4775	0
254	20230605	160000	130656005	4775	4775	4775	4775	0
255	20230605	155900	130656005	4775	4775	4775	4775	0
256	20230605	155800	130656005	4775	4775	4775	4775	0
257	20230605	155700	130656005	4775	4775	4775	4775	0
258	20230605	155600	130656005	4775	4775	4775	4775	0
259	20230605	155500	130656005	4775	4775	4775	4775	0
260	20230605	155400	130656005	4775	4775	4775	4775	0
261	20230605	155300	130656005	4775	4775	4775	4775	0
262	20230605	155200	130656005	4775	4775	4775	4775	0
263	20230605	155100	130656005	4775	4775	4775	4775	0
264	20230605	155000	130656005	4775	4775	4775	4775	0
265	20230605	154900	130656005	4775	4775	4775	4775	0
266	20230605	154800	130656005	4775	4775	4775	4775	0
267	20230605	154700	130656005	4775	4775	4775	4775	0
268	20230605	154600	130656005	4775	4775	4775	4775	0
269	20230605	154500	130656005	4775	4775	4775	4775	0
270	20230605	154400	130656005	4775	4775	4775	4775	0
271	20230605	154300	130656005	4775	4775	4775	4775	0
272	20230605	154200	130656005	4775	4775	4775	4775	230
273	20230605	154100	130656005	4775	4775	4775	4775	0
274	20230605	154000	130656005	4775	4775	4775	4775	0
275	20230605	153900	130656005	4775	4775	4775	4775	0
276	20230605	153800	130656005	4775	4775	4775	4775	0
277	20230605	153700	130656005	4775	4775	4775	4775	0
278	20230605	153600	130656005	4775	4775	4775	4775	0
279	20230605	153500	130656005	4775	4775	4775	4775	0
280	20230605	153400	130656005	4775	4775	4775	4775	0
281	20230605	153300	130656005	4775	4775	4775	4775	0
282	20230605	153200	130656005	4775	4775	4775	4775	0
283	20230605	153100	130656005	4775	4775	4775	4775	0
284	20230605	153000	130656005	4775	4775	4775	4775	230
285	20230605	152900	129557755	4775	4775	4775	4775	0
286	20230605	152800	129557755	4775	4775	4775	4775	0
287	20230605	152700	129557755	4775	4775	4775	4775	0
288	20230605	152600	129557755	4775	4775	4775	4775	0
289	20230605	152500	129557755	4775	4775	4775	4775	0
290	20230605	152400	129557755	4775	4775	4775	4775	0
291	20230605	152300	129557755	4775	4775	4775	4775	0
292	20230605	152200	129557755	4775	4775	4775	4775	0
293	20230605	152100	129557755	4775	4775	4775	4775	0
294	20230605	152000	129557755	4775	4775	4775	4775	0
295	20230605	151900	129557755	4775	4775	4775	4775	10
296	20230605	151800	129510005	4775	4780	4780	4775	233
297	20230605	151700	128396430	4775	4775	4775	4775	0
298	20230605	151600	128396430	4775	4775	4775	4775	0
299	20230605	151500	128396430	4775	4775	4775	4775	50
300	20230605	151400	128157680	4765	4765	4765	4765	0
301	20230605	151300	128157680	4765	4765	4765	4765	22
302	20230605	151200	128052850	4770	4770	4770	4770	0
303	20230605	151100	128052850	4770	4770	4770	4770	5
304	20230605	151000	128029000	4780	4780	4780	4780	0
305	20230605	150900	128029000	4780	4775	4780	4775	138
306	20230605	150800	127369860	4765	4765	4765	4765	5
307	20230605	150700	127346035	4775	4775	4775	4775	0
308	20230605	150600	127346035	4775	4775	4775	4775	2
309	20230605	150500	127336485	4765	4765	4765	4765	100
310	20230605	150400	126859985	4765	4770	4770	4765	34
311	20230605	150300	126697965	4770	4770	4770	4770	70
312	20230605	150200	126364065	4775	4775	4775	4775	0
313	20230605	150100	126364065	4775	4775	4775	4775	0
314	20230605	150000	126364065	4775	4775	4775	4775	0
315	20230605	145900	126364065	4775	4775	4775	4775	1
316	20230605	145800	126359290	4775	4775	4775	4775	0
317	20230605	145700	126359290	4775	4775	4775	4775	0
318	20230605	145600	126359290	4775	4775	4775	4775	0
319	20230605	145500	126359290	4775	4775	4775	4775	0
320	20230605	145400	126359290	4775	4775	4775	4775	0
321	20230605	145300	126359290	4775	4775	4775	4775	100
322	20230605	145200	125881790	4775	4775	4775	4775	0
323	20230605	145100	125881790	4775	4775	4775	4775	0
324	20230605	145000	125881790	4775	4775	4775	4775	0
325	20230605	144900	125881790	4775	4775	4775	4775	0
326	20230605	144800	125881790	4775	4775	4775	4775	0
327	20230605	144700	125881790	4775	4775	4775	4775	0
328	20230605	144600	125881790	4775	4775	4775	4775	0
329	20230605	144500	125881790	4775	4775	4775	4775	0
330	20230605	144400	125881790	4775	4775	4775	4775	0
331	20230605	144300	125881790	4775	4775	4775	4775	24
332	20230605	144200	125767190	4765	4765	4765	4765	13
333	20230605	144100	125705245	4765	4765	4765	4765	0
334	20230605	144000	125705245	4765	4765	4765	4765	0
335	20230605	143900	125705245	4765	4765	4765	4765	0
336	20230605	143800	125705245	4765	4765	4765	4765	0
337	20230605	143700	125705245	4765	4765	4765	4765	0
338	20230605	143600	125705245	4765	4765	4765	4765	6
339	20230605	143500	125676655	4775	4775	4775	4775	435
340	20230605	143400	123599530	4780	4780	4780	4780	0
341	20230605	143300	123599530	4780	4775	4780	4775	2
342	20230605	143200	123589975	4775	4775	4775	4775	207
343	20230605	143100	122601550	4775	4775	4775	4775	0
344	20230605	143000	122601550	4775	4775	4775	4775	1
345	20230605	142900	122596775	4780	4780	4780	4780	126
346	20230605	142800	121994495	4780	4780	4780	4780	0
347	20230605	142700	121994495	4780	4780	4780	4780	3
348	20230605	142600	121980155	4780	4780	4780	4780	1
349	20230605	142500	121975375	4780	4780	4780	4780	1
350	20230605	142400	121970595	4780	4780	4780	4780	30
351	20230605	142300	121827195	4795	4780	4795	4780	201
352	20230605	142200	120863415	4795	4780	4795	4780	201
353	20230605	142100	119899635	4775	4775	4775	4775	0
354	20230605	142000	119899635	4775	4775	4775	4775	1
355	20230605	141900	119894860	4795	4775	4795	4775	290
356	20230605	141800	118504330	4775	4775	4775	4775	0
357	20230605	141700	118504330	4775	4775	4775	4775	31
358	20230605	141600	118356305	4775	4775	4775	4775	1
359	20230605	141500	118351530	4775	4775	4775	4775	0
360	20230605	141400	118351530	4775	4775	4775	4775	0
361	20230605	141300	118351530	4775	4775	4775	4775	0
362	20230605	141200	118351530	4775	4775	4775	4775	0
363	20230605	141100	118351530	4775	4775	4775	4775	228
364	20230605	141000	117262830	4775	4775	4775	4775	0
365	20230605	140900	117262830	4775	4775	4775	4775	0
366	20230605	140800	117262830	4775	4775	4775	4775	0
367	20230605	140700	117262830	4775	4775	4775	4775	21
368	20230605	140600	117162555	4750	4765	4765	4750	1955
369	20230605	140500	107867220	4765	4765	4765	4765	0
370	20230605	140400	107867220	4765	4765	4765	4765	0
371	20230605	140300	107867220	4765	4765	4765	4765	0
372	20230605	140200	107867220	4765	4765	4765	4765	106
373	20230605	140100	107362130	4765	4765	4765	4765	0
374	20230605	140000	107362130	4765	4765	4765	4765	157
375	20230605	135900	106614025	4765	4765	4765	4765	222
376	20230605	135800	105556195	4765	4775	4775	4765	1301
377	20230605	135700	99345765	4780	4780	4780	4780	650
378	20230605	135600	96238765	4780	4780	4780	4780	1
379	20230605	135500	96233985	4790	4790	4790	4790	3
380	20230605	135400	96219615	4785	4785	4785	4785	126
381	20230605	135300	95616705	4785	4790	4790	4785	141
382	20230605	135200	94941320	4790	4790	4790	4790	1
383	20230605	135100	94936530	4790	4790	4790	4790	0
384	20230605	135000	94936530	4790	4790	4790	4790	1
385	20230605	134900	94931740	4790	4790	4790	4790	1
386	20230605	134800	94926950	4790	4790	4790	4790	0
387	20230605	134700	94926950	4790	4790	4790	4790	1
388	20230605	134600	94922160	4790	4790	4790	4790	1
389	20230605	134500	94917370	4790	4790	4790	4790	0
390	20230605	134400	94917370	4790	4790	4790	4790	1
391	20230605	134300	94912580	4790	4790	4790	4790	1
392	20230605	134200	94907790	4790	4790	4790	4790	1
393	20230605	134100	94903000	4790	4790	4790	4790	0
394	20230605	134000	94903000	4790	4790	4790	4790	1
395	20230605	133900	94898210	4795	4790	4795	4790	322
396	20230605	133800	93355000	4790	4790	4790	4790	11
397	20230605	133700	93302310	4795	4795	4795	4795	12
398	20230605	133600	93244770	4795	4795	4795	4795	6
399	20230605	133500	93216000	4800	4800	4800	4800	0
400	20230605	133400	93216000	4800	4800	4800	4800	121
401	20230605	133300	92635200	4805	4805	4805	4805	10
402	20230605	133200	92587150	4805	4805	4805	4805	1
403	20230605	133100	92582345	4810	4810	4810	4810	47
404	20230605	133000	92356275	4810	4810	4810	4810	1
405	20230605	132900	92351465	4815	4815	4815	4815	94
406	20230605	132800	91898855	4820	4820	4820	4820	17
407	20230605	132700	91816915	4820	4820	4820	4820	5
408	20230605	132600	91792815	4820	4820	4820	4820	1
409	20230605	132500	91787995	4820	4820	4820	4820	698
410	20230605	132400	88423635	4820	4820	4820	4820	51
411	20230605	132300	88177815	4820	4820	4820	4820	1
412	20230605	132200	88172995	4820	4820	4820	4820	0
413	20230605	132100	88172995	4820	4820	4820	4820	1
414	20230605	132000	88168175	4820	4820	4820	4820	1
415	20230605	131900	88163355	4820	4820	4820	4820	1
416	20230605	131800	88158535	4820	4820	4820	4820	0
417	20230605	131700	88158535	4820	4820	4820	4820	101
418	20230605	131600	87671715	4820	4820	4820	4820	1
419	20230605	131500	87666895	4820	4820	4820	4820	0
420	20230605	131400	87666895	4820	4820	4820	4820	1
421	20230605	131300	87662075	4820	4820	4820	4820	1
422	20230605	131200	87657255	4820	4820	4820	4820	0
423	20230605	131100	87657255	4820	4820	4820	4820	1
424	20230605	131000	87652435	4820	4820	4820	4820	1
425	20230605	130900	87647615	4820	4820	4820	4820	1
426	20230605	130800	87642795	4820	4820	4820	4820	0
427	20230605	130700	87642795	4820	4820	4820	4820	1
428	20230605	130600	87637975	4820	4820	4820	4820	1
429	20230605	130500	87633155	4820	4820	4820	4820	3
430	20230605	130400	87618695	4820	4820	4820	4820	84
431	20230605	130300	87213815	4820	4820	4820	4820	1
432	20230605	130200	87208995	4820	4820	4820	4820	0
433	20230605	130100	87208995	4820	4820	4820	4820	1
434	20230605	130000	87204175	4820	4820	4820	4820	1
435	20230605	125900	87199355	4820	4820	4820	4820	1
436	20230605	125800	87194535	4820	4820	4820	4820	0
437	20230605	125700	87194535	4820	4820	4820	4820	1
438	20230605	125600	87189715	4820	4820	4820	4820	1
439	20230605	125500	87184895	4820	4820	4820	4820	0
440	20230605	125400	87184895	4820	4820	4820	4820	1
441	20230605	125300	87180075	4820	4820	4820	4820	1
442	20230605	125200	87175255	4820	4820	4820	4820	0
443	20230605	125100	87175255	4820	4820	4820	4820	1
444	20230605	125000	87170435	4820	4820	4820	4820	1
445	20230605	124900	87165615	4820	4820	4820	4820	1
446	20230605	124800	87160795	4820	4820	4820	4820	146
447	20230605	124700	86457075	4820	4830	4830	4820	1501
448	20230605	124600	79218820	4830	4830	4830	4830	1
449	20230605	124500	79213990	4830	4830	4830	4830	0
450	20230605	124400	79213990	4830	4830	4830	4830	1
451	20230605	124300	79209160	4830	4830	4830	4830	1
452	20230605	124200	79204330	4830	4830	4830	4830	0
453	20230605	124100	79204330	4830	4830	4830	4830	33
454	20230605	124000	79044940	4830	4830	4830	4830	1
455	20230605	123900	79040110	4830	4830	4830	4830	0
456	20230605	123800	79040110	4830	4830	4830	4830	1
457	20230605	123700	79035280	4830	4830	4830	4830	1
458	20230605	123600	79030450	4830	4830	4830	4830	1
459	20230605	123500	79025620	4830	4830	4830	4830	0
460	20230605	123400	79025620	4830	4830	4830	4830	1001
461	20230605	123300	74190790	4830	4830	4830	4830	1
462	20230605	123200	74185960	4830	4830	4830	4830	9
463	20230605	123100	74142490	4830	4830	4830	4830	3
464	20230605	123000	74128000	4830	4830	4830	4830	2
465	20230605	122900	74118340	4830	4830	4830	4830	0
466	20230605	122800	74118340	4830	4830	4830	4830	1
467	20230605	122700	74113510	4830	4830	4830	4830	1
468	20230605	122600	74108680	4830	4830	4830	4830	1
469	20230605	122500	74103850	4830	4830	4830	4830	0
470	20230605	122400	74103850	4830	4830	4830	4830	1
471	20230605	122300	74099020	4845	4830	4845	4830	2
472	20230605	122200	74089345	4830	4830	4830	4830	0
473	20230605	122100	74089345	4830	4830	4830	4830	1
474	20230605	122000	74084515	4830	4830	4830	4830	1
475	20230605	121900	74079685	4830	4830	4830	4830	0
476	20230605	121800	74079685	4830	4830	4830	4830	1
477	20230605	121700	74074855	4830	4830	4830	4830	1
478	20230605	121600	74070025	4830	4830	4830	4830	1
479	20230605	121500	74065195	4830	4830	4830	4830	0
480	20230605	121400	74065195	4830	4830	4830	4830	1
481	20230605	121300	74060365	4830	4830	4830	4830	1
482	20230605	121200	74055535	4830	4830	4830	4830	0
483	20230605	121100	74055535	4830	4830	4830	4830	1
484	20230605	121000	74050705	4830	4830	4830	4830	1
485	20230605	120900	74045875	4830	4830	4830	4830	0
486	20230605	120800	74045875	4830	4830	4830	4830	1
487	20230605	120700	74041045	4830	4830	4830	4830	69
488	20230605	120600	73707775	4830	4830	4830	4830	0
489	20230605	120500	73707775	4830	4830	4830	4830	1
490	20230605	120400	73702945	4830	4830	4830	4830	1
491	20230605	120300	73698115	4830	4830	4830	4830	1
492	20230605	120200	73693285	4830	4830	4830	4830	0
493	20230605	120100	73693285	4830	4830	4830	4830	1
494	20230605	120000	73688455	4830	4830	4830	4830	1
495	20230605	115900	73683625	4830	4830	4830	4830	0
496	20230605	115800	73683625	4830	4830	4830	4830	1
497	20230605	115700	73678795	4830	4830	4830	4830	2
498	20230605	115600	73669135	4830	4830	4830	4830	0
499	20230605	115500	73669135	4830	4830	4830	4830	1
500	20230605	115400	73664305	4830	4830	4830	4830	1
501	20230605	115300	73659475	4830	4830	4830	4830	1
502	20230605	115200	73654645	4830	4830	4830	4830	0
503	20230605	115100	73654645	4830	4830	4830	4830	1
504	20230605	115000	73649815	4830	4830	4830	4830	1
505	20230605	114900	73644985	4830	4830	4830	4830	0
506	20230605	114800	73644985	4830	4830	4830	4830	1
507	20230605	114700	73640155	4825	4820	4825	4820	31
508	20230605	114600	73490585	4820	4820	4820	4820	0
509	20230605	114500	73490585	4820	4820	4820	4820	1
510	20230605	114400	73485765	4820	4820	4820	4820	1
511	20230605	114300	73480945	4825	4820	4825	4820	2
512	20230605	114200	73471300	4825	4825	4825	4825	26
513	20230605	114100	73345850	4825	4820	4825	4820	5
514	20230605	114000	73321730	4820	4820	4820	4820	1
515	20230605	113900	73316910	4825	4825	4825	4825	0
516	20230605	113800	73316910	4825	4820	4825	4820	46
517	20230605	113700	73095185	4820	4820	4820	4820	1
518	20230605	113600	73090365	4820	4820	4820	4820	0
519	20230605	113500	73090365	4820	4820	4820	4820	1
520	20230605	113400	73085545	4820	4820	4820	4820	1
521	20230605	113300	73080725	4820	4820	4820	4820	1
522	20230605	113200	73075905	4820	4820	4820	4820	0
523	20230605	113100	73075905	4820	4820	4820	4820	1
524	20230605	113000	73071085	4825	4820	4825	4820	11
525	20230605	112900	73018015	4820	4820	4820	4820	0
526	20230605	112800	73018015	4820	4820	4820	4820	1
527	20230605	112700	73013195	4820	4820	4820	4820	1
528	20230605	112600	73008375	4820	4820	4820	4820	500
529	20230605	112500	70598375	4820	4820	4820	4820	11
530	20230605	112400	70545355	4820	4820	4820	4820	1
531	20230605	112300	70540535	4820	4820	4820	4820	0
532	20230605	112200	70540535	4820	4820	4820	4820	1
533	20230605	112100	70535715	4820	4820	4820	4820	1
534	20230605	112000	70530895	4825	4825	4825	4825	1
535	20230605	111900	70526070	4830	4830	4830	4830	0
536	20230605	111800	70526070	4830	4830	4830	4830	1
537	20230605	111700	70521240	4835	4835	4835	4835	1
538	20230605	111600	70516405	4830	4830	4830	4830	0
539	20230605	111500	70516405	4830	4830	4830	4830	1
540	20230605	111400	70511575	4835	4835	4835	4835	1
541	20230605	111300	70506740	4850	4850	4850	4850	0
542	20230605	111200	70506740	4850	4820	4850	4820	2
543	20230605	111100	70497070	4820	4820	4820	4820	1
544	20230605	111000	70492250	4820	4820	4820	4820	1
545	20230605	110900	70487430	4850	4830	4850	4830	51
546	20230605	110800	70241080	4830	4820	4830	4820	57
547	20230605	110700	69966055	4820	4820	4820	4820	101
548	20230605	110600	69479235	4825	4825	4825	4825	20
549	20230605	110500	69382735	4820	4820	4820	4820	1
550	20230605	110400	69377915	4820	4820	4820	4820	1
551	20230605	110300	69373095	4825	4825	4825	4825	17
552	20230605	110200	69291070	4825	4820	4825	4820	2
553	20230605	110100	69281425	4820	4820	4820	4820	1
554	20230605	110000	69276605	4820	4820	4820	4820	1
555	20230605	105900	69271785	4820	4820	4820	4820	0
556	20230605	105800	69271785	4820	4820	4820	4820	1
557	20230605	105700	69266965	4820	4820	4820	4820	9
558	20230605	105600	69223585	4820	4820	4820	4820	0
559	20230605	105500	69223585	4820	4820	4820	4820	1
560	20230605	105400	69218765	4820	4820	4820	4820	821
561	20230605	105300	65261545	4820	4820	4820	4820	0
562	20230605	105200	65261545	4820	4820	4820	4820	1
563	20230605	105100	65256725	4825	4820	4825	4820	3
564	20230605	105000	65242260	4825	4825	4825	4825	0
565	20230605	104900	65242260	4825	4820	4825	4820	9
566	20230605	104800	65198840	4820	4820	4820	4820	1
567	20230605	104700	65194020	4820	4820	4820	4820	1
568	20230605	104600	65189200	4820	4820	4820	4820	0
569	20230605	104500	65189200	4820	4820	4820	4820	1
570	20230605	104400	65184380	4825	4825	4825	4825	24
571	20230605	104300	65068580	4825	4825	4825	4825	0
572	20230605	104200	65068580	4825	4825	4825	4825	1
573	20230605	104100	65063755	4825	4825	4825	4825	1
574	20230605	104000	65058930	4825	4825	4825	4825	0
575	20230605	103900	65058930	4825	4825	4825	4825	1
576	20230605	103800	65054105	4825	4825	4825	4825	1
577	20230605	103700	65049280	4825	4825	4825	4825	1
578	20230605	103600	65044455	4825	4825	4825	4825	0
579	20230605	103500	65044455	4825	4825	4825	4825	1
580	20230605	103400	65039630	4825	4825	4825	4825	1
581	20230605	103300	65034805	4825	4825	4825	4825	0
582	20230605	103200	65034805	4825	4825	4825	4825	1
583	20230605	103100	65029980	4820	4820	4820	4820	1
584	20230605	103000	65025160	4820	4820	4820	4820	0
585	20230605	102900	65025160	4820	4820	4820	4820	1
586	20230605	102800	65020340	4820	4820	4820	4820	1
587	20230605	102700	65015520	4820	4820	4820	4820	1
588	20230605	102600	65010700	4820	4820	4820	4820	0
589	20230605	102500	65010700	4820	4820	4820	4820	1
590	20230605	102400	65005880	4820	4820	4820	4820	1
591	20230605	102300	65001060	4820	4820	4820	4820	0
592	20230605	102200	65001060	4820	4825	4825	4820	258
593	20230605	102100	63757055	4825	4825	4825	4825	2
594	20230605	102000	63747405	4820	4820	4820	4820	0
595	20230605	101900	63747405	4820	4820	4820	4820	1
596	20230605	101800	63742585	4820	4820	4820	4820	1
597	20230605	101700	63737765	4855	4855	4855	4855	245
598	20230605	101600	62548290	4855	4840	4855	4840	273
599	20230605	101500	61223790	4825	4825	4830	4825	176
600	20230605	101400	60374575	4825	4825	4825	4825	1
601	20230605	101300	60369750	4835	4835	4835	4835	0
602	20230605	101200	60369750	4835	4820	4835	4820	11
603	20230605	101100	60316580	4820	4820	4820	4820	1
604	20230605	101000	60311760	4820	4820	4820	4820	1
605	20230605	100900	60306940	4820	4820	4820	4820	21
606	20230605	100800	60205720	4820	4820	4820	4820	1
607	20230605	100700	60200900	4820	4820	4820	4820	100
608	20230605	100600	59718900	4820	4820	4820	4820	970
609	20230605	100500	55043500	4820	4820	4820	4820	6
610	20230605	100400	55014580	4820	4820	4820	4820	1
611	20230605	100300	55009760	4820	4820	4820	4820	0
612	20230605	100200	55009760	4820	4820	4820	4820	1
613	20230605	100100	55004940	4820	4820	4820	4820	67
614	20230605	100000	54682000	4820	4815	4820	4815	121
615	20230605	095900	54099110	4815	4795	4815	4795	3
616	20230605	095800	54084685	4795	4795	4795	4795	1
617	20230605	095700	54079890	4795	4795	4795	4795	0
618	20230605	095600	54079890	4795	4795	4795	4795	1
619	20230605	095500	54075095	4795	4795	4795	4795	1
620	20230605	095400	54070300	4795	4795	4795	4795	1
621	20230605	095300	54065505	4795	4795	4795	4795	0
622	20230605	095200	54065505	4795	4795	4795	4795	1
623	20230605	095100	54060710	4795	4795	4795	4795	1
624	20230605	095000	54055915	4820	4820	4820	4820	1
625	20230605	094900	54051095	4790	4790	4790	4790	1
626	20230605	094800	54046305	4785	4785	4785	4785	1195
627	20230605	094700	48328230	4790	4790	4790	4790	27
628	20230605	094600	48198900	4790	4790	4790	4790	1
629	20230605	094500	48194110	4790	4790	4790	4790	1
630	20230605	094400	48189320	4790	4790	4790	4790	1
631	20230605	094300	48184530	4790	4800	4800	4790	312
632	20230605	094200	46689315	4795	4815	4815	4795	1001
633	20230605	094100	41886635	4815	4815	4815	4815	1
634	20230605	094000	41881820	4815	4815	4815	4815	0
635	20230605	093900	41881820	4815	4815	4815	4815	1
636	20230605	093800	41877005	4815	4815	4815	4815	2
637	20230605	093700	41867375	4830	4830	4830	4830	3
638	20230605	093600	41852885	4805	4800	4805	4800	393
639	20230605	093500	39964525	4800	4805	4805	4800	350
640	20230605	093400	38283775	4810	4810	4810	4810	262
641	20230605	093300	37023555	4810	4810	4810	4810	103
642	20230605	093200	36528125	4810	4810	4810	4810	1
643	20230605	093100	36523315	4810	4810	4810	4810	1
644	20230605	093000	36518505	4810	4810	4810	4810	1
645	20230605	092900	36513695	4805	4805	4805	4805	1
646	20230605	092800	36508890	4805	4805	4805	4805	1
647	20230605	092700	36504085	4800	4800	4800	4800	0
648	20230605	092600	36504085	4800	4800	4800	4800	9
649	20230605	092500	36460885	4815	4815	4815	4815	281
650	20230605	092400	35107870	4815	4825	4825	4815	18
651	20230605	092300	35021190	4835	4850	4860	4835	1459
652	20230605	092200	27948570	4845	4840	4845	4840	41
653	20230605	092100	27749930	4845	4840	4845	4835	69
654	20230605	092000	27415960	4835	4835	4835	4835	430
655	20230605	091900	25336910	4835	4820	4835	4820	699
656	20230605	091800	21957260	4820	4820	4820	4820	218
657	20230605	091700	20906500	4815	4815	4815	4815	0
658	20230605	091600	20906500	4815	4800	4815	4800	328
659	20230605	091500	19327195	4815	4800	4815	4800	13
660	20230605	091400	19264765	4800	4800	4800	4800	0
661	20230605	091300	19264765	4800	4795	4800	4795	590
662	20230605	091200	16435530	4795	4795	4795	4795	1
663	20230605	091100	16430735	4795	4795	4795	4795	1
664	20230605	091000	16425940	4795	4795	4795	4795	3
665	20230605	090900	16411555	4795	4780	4795	4780	260
666	20230605	090800	15167945	4780	4775	4780	4775	205
667	20230605	090700	14188070	4770	4770	4770	4770	114
668	20230605	090600	13644290	4770	4770	4770	4770	1
669	20230605	090500	13639520	4770	4760	4770	4760	184
670	20230605	090400	12763580	4755	4750	4755	4750	391
671	20230605	090300	10906250	4750	4750	4750	4750	462
672	20230605	090200	8711750	4750	4765	4765	4750	728
673	20230605	090100	5250730	4760	4765	4765	4760	20
674	20230605	090000	5155455	4760	4800	4800	4760	1076