KissMeData/046120/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211100	528964145	4110	4110	4110	4110	1667
3	20230605	211000	528964145	4110	4110	4110	4110	0
4	20230605	210900	528964145	4110	4110	4110	4110	0
5	20230605	210800	528964145	4110	4110	4110	4110	0
6	20230605	210700	528964145	4110	4110	4110	4110	0
7	20230605	210600	528964145	4110	4110	4110	4110	0
8	20230605	210500	528964145	4110	4110	4110	4110	0
9	20230605	210400	528964145	4110	4110	4110	4110	0
10	20230605	210300	528964145	4110	4110	4110	4110	0
11	20230605	210200	528964145	4110	4110	4110	4110	0
12	20230605	210100	528964145	4110	4110	4110	4110	0
13	20230605	210000	528964145	4110	4110	4110	4110	0
14	20230605	205900	528964145	4110	4110	4110	4110	0
15	20230605	205800	528964145	4110	4110	4110	4110	0
16	20230605	205700	528964145	4110	4110	4110	4110	0
17	20230605	205600	528964145	4110	4110	4110	4110	0
18	20230605	205500	528964145	4110	4110	4110	4110	0
19	20230605	205400	528964145	4110	4110	4110	4110	0
20	20230605	205300	528964145	4110	4110	4110	4110	0
21	20230605	205200	528964145	4110	4110	4110	4110	0
22	20230605	205100	528964145	4110	4110	4110	4110	0
23	20230605	205000	528964145	4110	4110	4110	4110	0
24	20230605	204900	528964145	4110	4110	4110	4110	0
25	20230605	204800	528964145	4110	4110	4110	4110	0
26	20230605	204700	528964145	4110	4110	4110	4110	0
27	20230605	204600	528964145	4110	4110	4110	4110	0
28	20230605	204500	528964145	4110	4110	4110	4110	0
29	20230605	204400	528964145	4110	4110	4110	4110	0
30	20230605	204300	528964145	4110	4110	4110	4110	0
31	20230605	204200	528964145	4110	4110	4110	4110	0
32	20230605	204100	528964145	4110	4110	4110	4110	1667
33	20230605	204000	528964145	4110	4110	4110	4110	0
34	20230605	203900	528964145	4110	4110	4110	4110	0
35	20230605	203800	528964145	4110	4110	4110	4110	0
36	20230605	203700	528964145	4110	4110	4110	4110	0
37	20230605	203600	528964145	4110	4110	4110	4110	0
38	20230605	203500	528964145	4110	4110	4110	4110	0
39	20230605	203400	528964145	4110	4110	4110	4110	0
40	20230605	203300	528964145	4110	4110	4110	4110	0
41	20230605	203200	528964145	4110	4110	4110	4110	0
42	20230605	203100	528964145	4110	4110	4110	4110	0
43	20230605	203000	528964145	4110	4110	4110	4110	0
44	20230605	202900	528964145	4110	4110	4110	4110	0
45	20230605	202800	528964145	4110	4110	4110	4110	0
46	20230605	202700	528964145	4110	4110	4110	4110	0
47	20230605	202600	528964145	4110	4110	4110	4110	0
48	20230605	202500	528964145	4110	4110	4110	4110	0
49	20230605	202400	528964145	4110	4110	4110	4110	0
50	20230605	202300	528964145	4110	4110	4110	4110	0
51	20230605	202200	528964145	4110	4110	4110	4110	0
52	20230605	202100	528964145	4110	4110	4110	4110	0
53	20230605	202000	528964145	4110	4110	4110	4110	0
54	20230605	201900	528964145	4110	4110	4110	4110	0
55	20230605	201800	528964145	4110	4110	4110	4110	0
56	20230605	201700	528964145	4110	4110	4110	4110	0
57	20230605	201600	528964145	4110	4110	4110	4110	0
58	20230605	201500	528964145	4110	4110	4110	4110	0
59	20230605	201400	528964145	4110	4110	4110	4110	0
60	20230605	201300	528964145	4110	4110	4110	4110	0
61	20230605	201200	528964145	4110	4110	4110	4110	0
62	20230605	201100	528964145	4110	4110	4110	4110	1667
63	20230605	201000	528964145	4110	4110	4110	4110	0
64	20230605	200900	528964145	4110	4110	4110	4110	0
65	20230605	200800	528964145	4110	4110	4110	4110	0
66	20230605	200700	528964145	4110	4110	4110	4110	0
67	20230605	200600	528964145	4110	4110	4110	4110	0
68	20230605	200500	528964145	4110	4110	4110	4110	0
69	20230605	200400	528964145	4110	4110	4110	4110	0
70	20230605	200300	528964145	4110	4110	4110	4110	0
71	20230605	200200	528964145	4110	4110	4110	4110	0
72	20230605	200100	528964145	4110	4110	4110	4110	0
73	20230605	200000	528964145	4110	4110	4110	4110	0
74	20230605	195900	528964145	4110	4110	4110	4110	0
75	20230605	195800	528964145	4110	4110	4110	4110	0
76	20230605	195700	528964145	4110	4110	4110	4110	0
77	20230605	195600	528964145	4110	4110	4110	4110	0
78	20230605	195500	528964145	4110	4110	4110	4110	0
79	20230605	195400	528964145	4110	4110	4110	4110	0
80	20230605	195300	528964145	4110	4110	4110	4110	0
81	20230605	195200	528964145	4110	4110	4110	4110	0
82	20230605	195100	528964145	4110	4110	4110	4110	0
83	20230605	195000	528964145	4110	4110	4110	4110	0
84	20230605	194900	528964145	4110	4110	4110	4110	0
85	20230605	194800	528964145	4110	4110	4110	4110	0
86	20230605	194700	528964145	4110	4110	4110	4110	0
87	20230605	194600	528964145	4110	4110	4110	4110	0
88	20230605	194500	528964145	4110	4110	4110	4110	0
89	20230605	194400	528964145	4110	4110	4110	4110	0
90	20230605	194300	528964145	4110	4110	4110	4110	0
91	20230605	194200	528964145	4110	4110	4110	4110	0
92	20230605	194100	528964145	4110	4110	4110	4110	1667
93	20230605	194000	528964145	4110	4110	4110	4110	0
94	20230605	193900	528964145	4110	4110	4110	4110	0
95	20230605	193800	528964145	4110	4110	4110	4110	0
96	20230605	193700	528964145	4110	4110	4110	4110	0
97	20230605	193600	528964145	4110	4110	4110	4110	0
98	20230605	193500	528964145	4110	4110	4110	4110	0
99	20230605	193400	528964145	4110	4110	4110	4110	0
100	20230605	193300	528964145	4110	4110	4110	4110	0
101	20230605	193200	528964145	4110	4110	4110	4110	0
102	20230605	193100	528964145	4110	4110	4110	4110	0
103	20230605	193000	528964145	4110	4110	4110	4110	0
104	20230605	192900	528964145	4110	4110	4110	4110	0
105	20230605	192800	528964145	4110	4110	4110	4110	0
106	20230605	192700	528964145	4110	4110	4110	4110	0
107	20230605	192600	528964145	4110	4110	4110	4110	0
108	20230605	192500	528964145	4110	4110	4110	4110	0
109	20230605	192400	528964145	4110	4110	4110	4110	0
110	20230605	192300	528964145	4110	4110	4110	4110	0
111	20230605	192200	528964145	4110	4110	4110	4110	0
112	20230605	192100	528964145	4110	4110	4110	4110	0
113	20230605	192000	528964145	4110	4110	4110	4110	0
114	20230605	191900	528964145	4110	4110	4110	4110	0
115	20230605	191800	528964145	4110	4110	4110	4110	0
116	20230605	191700	528964145	4110	4110	4110	4110	0
117	20230605	191600	528964145	4110	4110	4110	4110	0
118	20230605	191500	528964145	4110	4110	4110	4110	0
119	20230605	191400	528964145	4110	4110	4110	4110	0
120	20230605	191300	528964145	4110	4110	4110	4110	0
121	20230605	191200	528964145	4110	4110	4110	4110	0
122	20230605	191100	528964145	4110	4110	4110	4110	1667
123	20230605	191000	528964145	4110	4110	4110	4110	0
124	20230605	190900	528964145	4110	4110	4110	4110	0
125	20230605	190800	528964145	4110	4110	4110	4110	0
126	20230605	190700	528964145	4110	4110	4110	4110	0
127	20230605	190600	528964145	4110	4110	4110	4110	0
128	20230605	190500	528964145	4110	4110	4110	4110	0
129	20230605	190400	528964145	4110	4110	4110	4110	0
130	20230605	190300	528964145	4110	4110	4110	4110	0
131	20230605	190200	528964145	4110	4110	4110	4110	0
132	20230605	190100	528964145	4110	4110	4110	4110	0
133	20230605	190000	528964145	4110	4110	4110	4110	0
134	20230605	185900	528964145	4110	4110	4110	4110	0
135	20230605	185800	528964145	4110	4110	4110	4110	0
136	20230605	185700	528964145	4110	4110	4110	4110	0
137	20230605	185600	528964145	4110	4110	4110	4110	0
138	20230605	185500	528964145	4110	4110	4110	4110	0
139	20230605	185400	528964145	4110	4110	4110	4110	0
140	20230605	185300	528964145	4110	4110	4110	4110	0
141	20230605	185200	528964145	4110	4110	4110	4110	0
142	20230605	185100	528964145	4110	4110	4110	4110	0
143	20230605	185000	528964145	4110	4110	4110	4110	0
144	20230605	184900	528964145	4110	4110	4110	4110	0
145	20230605	184800	528964145	4110	4110	4110	4110	0
146	20230605	184700	528964145	4110	4110	4110	4110	0
147	20230605	184600	528964145	4110	4110	4110	4110	0
148	20230605	184500	528964145	4110	4110	4110	4110	0
149	20230605	184400	528964145	4110	4110	4110	4110	0
150	20230605	184300	528964145	4110	4110	4110	4110	0
151	20230605	184200	528964145	4110	4110	4110	4110	0
152	20230605	184100	528964145	4110	4110	4110	4110	1667
153	20230605	184000	528964145	4110	4110	4110	4110	0
154	20230605	183900	528964145	4110	4110	4110	4110	0
155	20230605	183800	528964145	4110	4110	4110	4110	0
156	20230605	183700	528964145	4110	4110	4110	4110	0
157	20230605	183600	528964145	4110	4110	4110	4110	0
158	20230605	183500	528964145	4110	4110	4110	4110	0
159	20230605	183400	528964145	4110	4110	4110	4110	0
160	20230605	183300	528964145	4110	4110	4110	4110	0
161	20230605	183200	528964145	4110	4110	4110	4110	0
162	20230605	183100	528964145	4110	4110	4110	4110	0
163	20230605	183000	528964145	4110	4110	4110	4110	0
164	20230605	182900	528964145	4110	4110	4110	4110	0
165	20230605	182800	528964145	4110	4110	4110	4110	0
166	20230605	182700	528964145	4110	4110	4110	4110	0
167	20230605	182600	528964145	4110	4110	4110	4110	0
168	20230605	182500	528964145	4110	4110	4110	4110	0
169	20230605	182400	528964145	4110	4110	4110	4110	0
170	20230605	182300	528964145	4110	4110	4110	4110	0
171	20230605	182200	528964145	4110	4110	4110	4110	0
172	20230605	182100	528964145	4110	4110	4110	4110	0
173	20230605	182000	528964145	4110	4110	4110	4110	0
174	20230605	181900	528964145	4110	4110	4110	4110	0
175	20230605	181800	528964145	4110	4110	4110	4110	0
176	20230605	181700	528964145	4110	4110	4110	4110	0
177	20230605	181600	528964145	4110	4110	4110	4110	0
178	20230605	181500	528964145	4110	4110	4110	4110	0
179	20230605	181400	528964145	4110	4110	4110	4110	0
180	20230605	181300	528964145	4110	4110	4110	4110	0
181	20230605	181200	528964145	4110	4110	4110	4110	0
182	20230605	181100	528964145	4110	4110	4110	4110	1667
183	20230605	181000	528964145	4110	4110	4110	4110	0
184	20230605	180900	528964145	4110	4110	4110	4110	0
185	20230605	180800	528964145	4110	4110	4110	4110	0
186	20230605	180700	528964145	4110	4110	4110	4110	0
187	20230605	180600	528964145	4110	4110	4110	4110	0
188	20230605	180500	528964145	4110	4110	4110	4110	0
189	20230605	180400	528964145	4110	4110	4110	4110	0
190	20230605	180300	528964145	4110	4110	4110	4110	0
191	20230605	180200	528964145	4110	4110	4110	4110	0
192	20230605	180100	528964145	4110	4110	4110	4110	0
193	20230605	180000	528964145	4110	4110	4110	4110	0
194	20230605	175900	528964145	4110	4110	4110	4110	0
195	20230605	175800	528964145	4110	4110	4110	4110	0
196	20230605	175700	528964145	4110	4110	4110	4110	0
197	20230605	175600	528964145	4110	4110	4110	4110	0
198	20230605	175500	528964145	4110	4110	4110	4110	0
199	20230605	175400	528964145	4110	4110	4110	4110	0
200	20230605	175300	528964145	4110	4110	4110	4110	0
201	20230605	175200	528964145	4110	4110	4110	4110	0
202	20230605	175100	528964145	4110	4110	4110	4110	0
203	20230605	175000	528964145	4110	4110	4110	4110	0
204	20230605	174900	528964145	4110	4110	4110	4110	0
205	20230605	174800	528964145	4110	4110	4110	4110	0
206	20230605	174700	528964145	4110	4110	4110	4110	0
207	20230605	174600	528964145	4110	4110	4110	4110	0
208	20230605	174500	528964145	4110	4110	4110	4110	0
209	20230605	174400	528964145	4110	4110	4110	4110	0
210	20230605	174300	528964145	4110	4110	4110	4110	0
211	20230605	174200	528964145	4110	4110	4110	4110	0
212	20230605	174100	528964145	4110	4110	4110	4110	1667
213	20230605	174000	528964145	4110	4110	4110	4110	0
214	20230605	173900	528964145	4110	4110	4110	4110	0
215	20230605	173800	528964145	4110	4110	4110	4110	0
216	20230605	173700	528964145	4110	4110	4110	4110	0
217	20230605	173600	528964145	4110	4110	4110	4110	0
218	20230605	173500	528964145	4110	4110	4110	4110	0
219	20230605	173400	528964145	4110	4110	4110	4110	0
220	20230605	173300	528964145	4110	4110	4110	4110	0
221	20230605	173200	528964145	4110	4110	4110	4110	0
222	20230605	173100	528964145	4110	4110	4110	4110	0
223	20230605	173000	528964145	4110	4110	4110	4110	0
224	20230605	172900	528964145	4110	4110	4110	4110	0
225	20230605	172800	528964145	4110	4110	4110	4110	0
226	20230605	172700	528964145	4110	4110	4110	4110	0
227	20230605	172600	528964145	4110	4110	4110	4110	0
228	20230605	172500	528964145	4110	4110	4110	4110	0
229	20230605	172400	528964145	4110	4110	4110	4110	0
230	20230605	172300	528964145	4110	4110	4110	4110	0
231	20230605	172200	528964145	4110	4110	4110	4110	0
232	20230605	172100	528964145	4110	4110	4110	4110	0
233	20230605	172000	528964145	4110	4110	4110	4110	0
234	20230605	171900	528964145	4110	4110	4110	4110	0
235	20230605	171800	528964145	4110	4110	4110	4110	0
236	20230605	171700	528964145	4110	4110	4110	4110	0
237	20230605	171600	528964145	4110	4110	4110	4110	0
238	20230605	171500	528964145	4110	4110	4110	4110	0
239	20230605	171400	528964145	4110	4110	4110	4110	0
240	20230605	171300	528964145	4110	4110	4110	4110	0
241	20230605	171200	528964145	4110	4110	4110	4110	0
242	20230605	171100	528964145	4110	4110	4110	4110	1667
243	20230605	171000	528964145	4110	4110	4110	4110	0
244	20230605	170900	528964145	4110	4110	4110	4110	0
245	20230605	170800	528964145	4110	4110	4110	4110	0
246	20230605	170700	528964145	4110	4110	4110	4110	0
247	20230605	170600	528964145	4110	4110	4110	4110	0
248	20230605	170500	528964145	4110	4110	4110	4110	0
249	20230605	170400	528964145	4110	4110	4110	4110	0
250	20230605	170300	528964145	4110	4110	4110	4110	0
251	20230605	170200	528964145	4110	4110	4110	4110	0
252	20230605	170100	528964145	4110	4110	4110	4110	0
253	20230605	170000	528964145	4110	4110	4110	4110	0
254	20230605	165900	528964145	4110	4110	4110	4110	0
255	20230605	165800	528964145	4110	4110	4110	4110	0
256	20230605	165700	528964145	4110	4110	4110	4110	0
257	20230605	165600	528964145	4110	4110	4110	4110	0
258	20230605	165500	528964145	4110	4110	4110	4110	0
259	20230605	165400	528964145	4110	4110	4110	4110	0
260	20230605	165300	528964145	4110	4110	4110	4110	0
261	20230605	165200	528964145	4110	4110	4110	4110	0
262	20230605	165100	528964145	4110	4110	4110	4110	0
263	20230605	165000	528964145	4110	4110	4110	4110	0
264	20230605	164900	528964145	4110	4110	4110	4110	0
265	20230605	164800	528964145	4110	4110	4110	4110	0
266	20230605	164700	528964145	4110	4110	4110	4110	0
267	20230605	164600	528964145	4110	4110	4110	4110	0
268	20230605	164500	528964145	4110	4110	4110	4110	0
269	20230605	164400	528964145	4110	4110	4110	4110	0
270	20230605	164300	528964145	4110	4110	4110	4110	0
271	20230605	164200	528964145	4110	4110	4110	4110	0
272	20230605	164100	528964145	4110	4110	4110	4110	1667
273	20230605	164000	528964145	4110	4110	4110	4110	0
274	20230605	163900	528964145	4110	4110	4110	4110	0
275	20230605	163800	528964145	4110	4110	4110	4110	0
276	20230605	163700	528964145	4110	4110	4110	4110	0
277	20230605	163600	528964145	4110	4110	4110	4110	0
278	20230605	163500	528964145	4110	4110	4110	4110	0
279	20230605	163400	528964145	4110	4110	4110	4110	0
280	20230605	163300	528964145	4110	4110	4110	4110	0
281	20230605	163200	528964145	4110	4110	4110	4110	0
282	20230605	163100	528964145	4110	4110	4110	4110	0
283	20230605	163000	528964145	4110	4110	4110	4110	0
284	20230605	162900	528964145	4110	4110	4110	4110	0
285	20230605	162800	528964145	4110	4110	4110	4110	0
286	20230605	162700	528964145	4110	4110	4110	4110	0
287	20230605	162600	528964145	4110	4110	4110	4110	0
288	20230605	162500	528964145	4110	4110	4110	4110	0
289	20230605	162400	528964145	4110	4110	4110	4110	0
290	20230605	162300	528964145	4110	4110	4110	4110	0
291	20230605	162200	528964145	4110	4110	4110	4110	0
292	20230605	162100	528964145	4110	4110	4110	4110	0
293	20230605	162000	528964145	4110	4110	4110	4110	0
294	20230605	161900	528964145	4110	4110	4110	4110	0
295	20230605	161800	528964145	4110	4110	4110	4110	0
296	20230605	161700	528964145	4110	4110	4110	4110	0
297	20230605	161600	528964145	4110	4110	4110	4110	0
298	20230605	161500	528964145	4110	4110	4110	4110	0
299	20230605	161400	528964145	4110	4110	4110	4110	0
300	20230605	161300	528964145	4110	4110	4110	4110	0
301	20230605	161200	528964145	4110	4110	4110	4110	0
302	20230605	161100	528964145	4110	4110	4110	4110	1667
303	20230605	161000	528964145	4110	4110	4110	4110	0
304	20230605	160900	528964145	4110	4110	4110	4110	0
305	20230605	160800	528964145	4110	4110	4110	4110	0
306	20230605	160700	528964145	4110	4110	4110	4110	0
307	20230605	160600	528964145	4110	4110	4110	4110	0
308	20230605	160500	528964145	4110	4110	4110	4110	0
309	20230605	160400	528964145	4110	4110	4110	4110	0
310	20230605	160300	528964145	4110	4110	4110	4110	0
311	20230605	160200	528964145	4110	4110	4110	4110	0
312	20230605	160100	528964145	4110	4110	4110	4110	0
313	20230605	160000	528964145	4110	4110	4110	4110	0
314	20230605	155900	528964145	4110	4110	4110	4110	0
315	20230605	155800	528964145	4110	4110	4110	4110	0
316	20230605	155700	528964145	4110	4110	4110	4110	0
317	20230605	155600	528964145	4110	4110	4110	4110	0
318	20230605	155500	528964145	4110	4110	4110	4110	0
319	20230605	155400	528964145	4110	4110	4110	4110	0
320	20230605	155300	528964145	4110	4110	4110	4110	0
321	20230605	155200	528964145	4110	4110	4110	4110	0
322	20230605	155100	528964145	4110	4110	4110	4110	0
323	20230605	155000	528964145	4110	4110	4110	4110	0
324	20230605	154900	528964145	4110	4110	4110	4110	0
325	20230605	154800	528964145	4110	4110	4110	4110	0
326	20230605	154700	528964145	4110	4110	4110	4110	0
327	20230605	154600	528964145	4110	4110	4110	4110	0
328	20230605	154500	528964145	4110	4110	4110	4110	0
329	20230605	154400	528964145	4110	4110	4110	4110	0
330	20230605	154300	528964145	4110	4110	4110	4110	0
331	20230605	154200	528964145	4110	4110	4110	4110	0
332	20230605	154100	528964145	4110	4110	4110	4110	1667
333	20230605	154000	528964145	4110	4110	4110	4110	0
334	20230605	153900	528964145	4110	4110	4110	4110	0
335	20230605	153800	528964145	4110	4110	4110	4110	0
336	20230605	153700	528964145	4110	4110	4110	4110	0
337	20230605	153600	528964145	4110	4110	4110	4110	0
338	20230605	153500	528964145	4110	4110	4110	4110	0
339	20230605	153400	528964145	4110	4110	4110	4110	0
340	20230605	153300	528964145	4110	4110	4110	4110	0
341	20230605	153200	528964145	4110	4110	4110	4110	0
342	20230605	153100	528964145	4110	4110	4110	4110	0
343	20230605	153000	528964145	4110	4110	4110	4110	1667
344	20230605	152900	522112775	4100	4100	4100	4100	0
345	20230605	152800	522112775	4100	4100	4100	4100	0
346	20230605	152700	522112775	4100	4100	4100	4100	0
347	20230605	152600	522112775	4100	4100	4100	4100	0
348	20230605	152500	522112775	4100	4100	4100	4100	0
349	20230605	152400	522112775	4100	4100	4100	4100	0
350	20230605	152300	522112775	4100	4100	4100	4100	0
351	20230605	152200	522112775	4100	4100	4100	4100	0
352	20230605	152100	522112775	4100	4100	4100	4100	0
353	20230605	152000	522112775	4100	4100	4100	4100	0
354	20230605	151900	522112775	4100	4110	4110	4100	769
355	20230605	151800	518957715	4100	4105	4110	4100	553
356	20230605	151700	516689995	4110	4100	4110	4100	5
357	20230605	151600	516669485	4105	4105	4105	4105	50
358	20230605	151500	516464235	4110	4110	4110	4090	2664
359	20230605	151400	505548775	4110	4110	4110	4110	1
360	20230605	151300	505544665	4110	4100	4110	4100	2049
361	20230605	151200	497123335	4110	4105	4110	4105	173
362	20230605	151100	496412700	4105	4110	4110	4105	492
363	20230605	151000	494391955	4110	4105	4110	4105	777
364	20230605	150900	491201155	4100	4100	4100	4100	95
365	20230605	150800	490811655	4100	4100	4100	4100	760
366	20230605	150700	487695655	4100	4100	4100	4100	1411
367	20230605	150600	481910555	4100	4100	4100	4100	1
368	20230605	150500	481906455	4100	4100	4100	4100	0
369	20230605	150400	481906455	4100	4095	4100	4095	2442
370	20230605	150300	471894725	4095	4095	4095	4095	366
371	20230605	150200	470395955	4095	4095	4095	4095	0
372	20230605	150100	470395955	4095	4095	4095	4095	50
373	20230605	150000	470191205	4095	4095	4095	4095	52
374	20230605	145900	469978265	4095	4095	4095	4095	0
375	20230605	145800	469978265	4095	4095	4095	4095	597
376	20230605	145700	467533550	4095	4095	4095	4095	30
377	20230605	145600	467410700	4095	4095	4095	4095	1480
378	20230605	145500	461350100	4100	4100	4100	4100	0
379	20230605	145400	461350100	4100	4095	4100	4095	501
380	20230605	145300	459298500	4100	4100	4100	4100	1
381	20230605	145200	459294400	4095	4095	4095	4095	20
382	20230605	145100	459212500	4090	4090	4090	4090	10
383	20230605	145000	459171600	4095	4095	4095	4095	0
384	20230605	144900	459171600	4095	4095	4095	4095	0
385	20230605	144800	459171600	4095	4095	4095	4095	512
386	20230605	144700	457074960	4095	4095	4095	4095	0
387	20230605	144600	457074960	4095	4095	4095	4095	0
388	20230605	144500	457074960	4095	4095	4095	4095	0
389	20230605	144400	457074960	4095	4095	4095	4095	600
390	20230605	144300	454617960	4095	4095	4095	4095	0
391	20230605	144200	454617960	4095	4095	4095	4095	0
392	20230605	144100	454617960	4095	4090	4095	4090	117
393	20230605	144000	454139345	4095	4095	4095	4095	121
394	20230605	143900	453643850	4095	4095	4095	4095	462
395	20230605	143800	451751960	4100	4100	4100	4100	150
396	20230605	143700	451136960	4095	4095	4095	4095	0
397	20230605	143600	451136960	4095	4090	4095	4090	1011
398	20230605	143500	446996930	4090	4090	4090	4090	3
399	20230605	143400	446984660	4095	4095	4095	4095	11
400	20230605	143300	446939615	4090	4090	4090	4090	160
401	20230605	143200	446285215	4090	4090	4090	4090	0
402	20230605	143100	446285215	4090	4090	4090	4090	5
403	20230605	143000	446264765	4090	4090	4090	4090	100
404	20230605	142900	445855765	4095	4095	4095	4095	2
405	20230605	142800	445847575	4095	4095	4095	4095	120
406	20230605	142700	445356175	4095	4095	4095	4095	1
407	20230605	142600	445352080	4095	4095	4095	4095	0
408	20230605	142500	445352080	4095	4095	4095	4095	0
409	20230605	142400	445352080	4095	4095	4095	4095	0
410	20230605	142300	445352080	4095	4095	4095	4095	0
411	20230605	142200	445352080	4095	4090	4095	4090	51
412	20230605	142100	445143485	4090	4090	4090	4090	0
413	20230605	142000	445143485	4090	4090	4090	4090	0
414	20230605	141900	445143485	4090	4090	4090	4090	0
415	20230605	141800	445143485	4090	4090	4090	4090	1
416	20230605	141700	445139395	4095	4095	4095	4095	0
417	20230605	141600	445139395	4095	4095	4095	4095	0
418	20230605	141500	445139395	4095	4085	4095	4085	9936
419	20230605	141400	404498890	4090	4090	4090	4090	1008
420	20230605	141300	400376170	4090	4090	4090	4090	1
421	20230605	141200	400372080	4090	4090	4090	4090	0
422	20230605	141100	400372080	4090	4090	4090	4090	1
423	20230605	141000	400367990	4090	4090	4090	4090	0
424	20230605	140900	400367990	4090	4085	4090	4085	220
425	20230605	140800	399468195	4090	4090	4090	4090	86
426	20230605	140700	399116455	4090	4090	4090	4090	0
427	20230605	140600	399116455	4090	4090	4090	4090	0
428	20230605	140500	399116455	4090	4090	4090	4090	158
429	20230605	140400	398470235	4090	4090	4090	4090	0
430	20230605	140300	398470235	4090	4090	4090	4090	41
431	20230605	140200	398302545	4090	4090	4090	4090	0
432	20230605	140100	398302545	4090	4090	4090	4090	0
433	20230605	140000	398302545	4090	4090	4090	4090	281
434	20230605	135900	397153255	4090	4090	4090	4090	0
435	20230605	135800	397153255	4090	4090	4090	4090	0
436	20230605	135700	397153255	4090	4090	4090	4090	0
437	20230605	135600	397153255	4090	4090	4090	4090	0
438	20230605	135500	397153255	4090	4090	4090	4090	85
439	20230605	135400	396805605	4090	4090	4090	4090	0
440	20230605	135300	396805605	4090	4090	4090	4090	10
441	20230605	135200	396764705	4085	4085	4085	4085	5
442	20230605	135100	396744280	4085	4085	4085	4085	71
443	20230605	135000	396454245	4090	4090	4090	4090	18
444	20230605	134900	396380625	4085	4085	4085	4085	5
445	20230605	134800	396360200	4085	4085	4085	4085	153
446	20230605	134700	395735195	4085	4085	4085	4085	0
447	20230605	134600	395735195	4085	4085	4085	4085	44
448	20230605	134500	395555455	4090	4090	4090	4090	0
449	20230605	134400	395555455	4090	4090	4090	4090	0
450	20230605	134300	395555455	4090	4090	4090	4090	0
451	20230605	134200	395555455	4090	4090	4090	4090	0
452	20230605	134100	395555455	4090	4090	4090	4090	0
453	20230605	134000	395555455	4090	4090	4090	4090	2500
454	20230605	133900	385330455	4095	4095	4095	4095	0
455	20230605	133800	385330455	4095	4090	4095	4090	1024
456	20230605	133700	381142095	4095	4095	4095	4095	0
457	20230605	133600	381142095	4095	4095	4095	4095	76
458	20230605	133500	380830875	4095	4095	4095	4095	0
459	20230605	133400	380830875	4095	4095	4095	4095	50
460	20230605	133300	380626125	4095	4095	4095	4095	0
461	20230605	133200	380626125	4095	4090	4095	4090	20
462	20230605	133100	380544275	4090	4090	4090	4090	691
463	20230605	133000	377718085	4095	4095	4095	4095	235
464	20230605	132900	376755760	4095	4095	4095	4095	0
465	20230605	132800	376755760	4095	4095	4095	4095	589
466	20230605	132700	374343805	4100	4100	4100	4100	0
467	20230605	132600	374343805	4100	4095	4100	4095	1317
468	20230605	132500	368950565	4095	4095	4095	4095	4
469	20230605	132400	368934185	4095	4095	4095	4095	283
470	20230605	132300	367775300	4095	4095	4095	4095	0
471	20230605	132200	367775300	4095	4095	4095	4095	0
472	20230605	132100	367775300	4095	4095	4095	4095	0
473	20230605	132000	367775300	4095	4095	4095	4095	150
474	20230605	131900	367161050	4095	4095	4095	4095	0
475	20230605	131800	367161050	4095	4100	4100	4095	343
476	20230605	131700	365756115	4095	4100	4100	4095	446
477	20230605	131600	363929720	4100	4100	4100	4100	75
478	20230605	131500	363622220	4100	4100	4100	4100	1
479	20230605	131400	363618120	4100	4100	4100	4100	0
480	20230605	131300	363618120	4100	4100	4100	4100	2
481	20230605	131200	363609920	4100	4095	4100	4095	27
482	20230605	131100	363499350	4095	4095	4095	4090	124
483	20230605	131000	362992070	4095	4095	4095	4095	10
484	20230605	130900	362951120	4095	4095	4095	4095	2
485	20230605	130800	362942930	4095	4095	4095	4095	0
486	20230605	130700	362942930	4095	4095	4095	4095	22
487	20230605	130600	362852840	4100	4100	4100	4100	2
488	20230605	130500	362844640	4100	4100	4100	4100	0
489	20230605	130400	362844640	4100	4100	4100	4100	0
490	20230605	130300	362844640	4100	4100	4100	4100	2
491	20230605	130200	362836440	4090	4090	4090	4090	0
492	20230605	130100	362836440	4090	4090	4090	4090	50
493	20230605	130000	362631940	4090	4090	4090	4090	2114
494	20230605	125900	353985680	4090	4090	4090	4090	10
495	20230605	125800	353944780	4090	4090	4090	4090	500
496	20230605	125700	351899780	4090	4090	4090	4090	300
497	20230605	125600	350672780	4100	4100	4100	4100	0
498	20230605	125500	350672780	4100	4100	4100	4100	0
499	20230605	125400	350672780	4100	4100	4100	4100	272
500	20230605	125300	349557580	4100	4100	4100	4100	0
501	20230605	125200	349557580	4100	4100	4100	4100	0
502	20230605	125100	349557580	4100	4100	4100	4100	1401
503	20230605	125000	343813480	4100	4100	4100	4100	384
504	20230605	124900	342239080	4095	4095	4095	4095	672
505	20230605	124800	339487240	4090	4090	4090	4090	0
506	20230605	124700	339487240	4090	4090	4090	4090	0
507	20230605	124600	339487240	4090	4090	4090	4090	0
508	20230605	124500	339487240	4090	4090	4090	4090	0
509	20230605	124400	339487240	4090	4090	4090	4090	70
510	20230605	124300	339200940	4090	4090	4090	4090	9
511	20230605	124200	339164130	4090	4090	4090	4090	0
512	20230605	124100	339164130	4090	4090	4090	4090	156
513	20230605	124000	338526090	4095	4095	4095	4095	253
514	20230605	123900	337490055	4095	4090	4095	4090	15
515	20230605	123800	337428700	4095	4090	4095	4090	16
516	20230605	123700	337363255	4090	4090	4090	4090	1
517	20230605	123600	337359165	4095	4090	4095	4090	1389
518	20230605	123500	331678135	4090	4090	4090	4090	3
519	20230605	123400	331665865	4090	4090	4090	4090	1
520	20230605	123300	331661775	4085	4085	4085	4085	0
521	20230605	123200	331661775	4085	4085	4085	4085	0
522	20230605	123100	331661775	4085	4085	4085	4085	0
523	20230605	123000	331661775	4085	4085	4085	4085	0
524	20230605	122900	331661775	4085	4085	4085	4085	0
525	20230605	122800	331661775	4085	4085	4085	4085	0
526	20230605	122700	331661775	4085	4085	4085	4085	10
527	20230605	122600	331620925	4080	4080	4080	4080	0
528	20230605	122500	331620925	4080	4080	4080	4080	444
529	20230605	122400	329809405	4090	4090	4090	4090	1
530	20230605	122300	329805315	4080	4080	4080	4080	0
531	20230605	122200	329805315	4080	4080	4080	4080	0
532	20230605	122100	329805315	4080	4080	4080	4080	17
533	20230605	122000	329735955	4085	4085	4085	4085	95
534	20230605	121900	329347880	4085	4085	4085	4085	182
535	20230605	121800	328604410	4085	4085	4085	4085	1
536	20230605	121700	328600325	4090	4090	4090	4090	0
537	20230605	121600	328600325	4090	4090	4090	4090	0
538	20230605	121500	328600325	4090	4080	4090	4075	752
539	20230605	121400	325534750	4085	4090	4090	4085	253
540	20230605	121300	324501225	4085	4085	4085	4085	300
541	20230605	121200	323275725	4085	4085	4085	4085	137
542	20230605	121100	322716080	4080	4085	4085	4080	200
543	20230605	121000	321899920	4085	4085	4085	4085	0
544	20230605	120900	321899920	4085	4085	4085	4085	0
545	20230605	120800	321899920	4085	4085	4085	4085	40
546	20230605	120700	321736520	4085	4085	4085	4085	50
547	20230605	120600	321532270	4090	4090	4090	4090	0
548	20230605	120500	321532270	4090	4090	4090	4090	11
549	20230605	120400	321487280	4090	4090	4090	4090	0
550	20230605	120300	321487280	4090	4090	4090	4090	0
551	20230605	120200	321487280	4090	4090	4090	4090	0
552	20230605	120100	321487280	4090	4090	4090	4090	0
553	20230605	120000	321487280	4090	4090	4090	4090	30
554	20230605	115900	321364580	4090	4090	4090	4090	0
555	20230605	115800	321364580	4090	4090	4090	4090	7
556	20230605	115700	321335950	4090	4090	4090	4090	0
557	20230605	115600	321335950	4090	4090	4090	4085	4
558	20230605	115500	321319600	4085	4085	4085	4085	51
559	20230605	115400	321111265	4090	4090	4090	4090	21
560	20230605	115300	321025375	4085	4085	4085	4085	5
561	20230605	115200	321004950	4085	4085	4085	4085	0
562	20230605	115100	321004950	4085	4085	4085	4085	100
563	20230605	115000	320596450	4085	4085	4085	4085	0
564	20230605	114900	320596450	4085	4085	4085	4085	0
565	20230605	114800	320596450	4085	4085	4085	4085	1
566	20230605	114700	320592365	4085	4085	4085	4085	10
567	20230605	114600	320551515	4085	4085	4085	4085	20
568	20230605	114500	320469815	4090	4090	4090	4090	0
569	20230605	114400	320469815	4090	4090	4090	4090	5
570	20230605	114300	320449365	4090	4090	4090	4090	0
571	20230605	114200	320449365	4090	4080	4090	4080	11
572	20230605	114100	320404475	4090	4090	4090	4090	1
573	20230605	114000	320400385	4085	4090	4090	4085	21
574	20230605	113900	320314500	4090	4090	4090	4090	21
575	20230605	113800	320228610	4085	4085	4085	4085	1224
576	20230605	113700	315228570	4080	4080	4080	4080	1
577	20230605	113600	315224490	4080	4085	4085	4080	16
578	20230605	113500	315159160	4085	4085	4085	4085	0
579	20230605	113400	315159160	4085	4085	4085	4085	0
580	20230605	113300	315159160	4085	4085	4085	4085	26
581	20230605	113200	315052950	4080	4080	4080	4080	244
582	20230605	113100	314057430	4080	4080	4080	4080	7
583	20230605	113000	314028870	4080	4080	4080	4080	0
584	20230605	112900	314028870	4080	4080	4080	4080	0
585	20230605	112800	314028870	4080	4080	4080	4080	0
586	20230605	112700	314028870	4080	4080	4080	4080	0
587	20230605	112600	314028870	4080	4080	4080	4080	0
588	20230605	112500	314028870	4080	4080	4080	4080	292
589	20230605	112400	312837510	4085	4085	4085	4085	0
590	20230605	112300	312837510	4085	4085	4085	4085	29
591	20230605	112200	312719045	4085	4080	4085	4080	115
592	20230605	112100	312249420	4085	4085	4085	4085	0
593	20230605	112000	312249420	4085	4085	4085	4085	1178
594	20230605	111900	307437290	4090	4090	4090	4090	0
595	20230605	111800	307437290	4090	4090	4090	4090	20
596	20230605	111700	307355490	4090	4090	4090	4090	99
597	20230605	111600	306950580	4090	4090	4090	4090	0
598	20230605	111500	306950580	4090	4090	4090	4090	324
599	20230605	111400	305625420	4090	4090	4090	4090	50
600	20230605	111300	305420920	4090	4090	4090	4090	1
601	20230605	111200	305416830	4090	4090	4090	4090	0
602	20230605	111100	305416830	4090	4090	4090	4090	475
603	20230605	111000	303474080	4090	4090	4090	4090	50
604	20230605	110900	303269580	4090	4090	4090	4090	0
605	20230605	110800	303269580	4090	4090	4090	4090	103
606	20230605	110700	302848310	4090	4090	4090	4090	84
607	20230605	110600	302504750	4090	4090	4090	4090	0
608	20230605	110500	302504750	4090	4090	4090	4090	1
609	20230605	110400	302500660	4090	4090	4090	4090	39
610	20230605	110300	302341150	4090	4090	4090	4090	0
611	20230605	110200	302341150	4090	4090	4090	4090	28
612	20230605	110100	302226630	4090	4090	4090	4090	0
613	20230605	110000	302226630	4090	4090	4090	4090	319
614	20230605	105900	300921920	4090	4090	4090	4090	0
615	20230605	105800	300921920	4090	4090	4090	4090	0
616	20230605	105700	300921920	4090	4090	4090	4090	364
617	20230605	105600	299433160	4090	4090	4090	4090	243
618	20230605	105500	298439290	4090	4090	4090	4090	0
619	20230605	105400	298439290	4090	4090	4090	4090	146
620	20230605	105300	297842150	4085	4085	4085	4085	0
621	20230605	105200	297842150	4085	4085	4085	4085	0
622	20230605	105100	297842150	4085	4085	4085	4085	120
623	20230605	105000	297351950	4085	4085	4085	4085	50
624	20230605	104900	297147700	4085	4085	4085	4085	0
625	20230605	104800	297147700	4085	4090	4090	4085	1202
626	20230605	104700	292231635	4095	4095	4095	4095	5147
627	20230605	104600	271154670	4095	4095	4095	4095	0
628	20230605	104500	271154670	4095	4095	4095	4095	42
629	20230605	104400	270982680	4095	4100	4100	4095	32
630	20230605	104300	270851490	4100	4100	4100	4100	0
631	20230605	104200	270851490	4100	4100	4100	4100	674
632	20230605	104100	268088090	4100	4100	4100	4100	200
633	20230605	104000	267268090	4100	4095	4100	4095	195
634	20230605	103900	266468790	4095	4095	4095	4095	0
635	20230605	103800	266468790	4095	4100	4100	4095	102
636	20230605	103700	266050600	4100	4100	4100	4100	0
637	20230605	103600	266050600	4100	4100	4100	4100	20
638	20230605	103500	265968600	4100	4105	4105	4100	11
639	20230605	103400	265923450	4110	4115	4115	4110	30
640	20230605	103300	265800050	4115	4105	4115	4095	1046
641	20230605	103200	261501110	4110	4085	4110	4085	8701
642	20230605	103100	225853570	4090	4085	4090	4085	3076
643	20230605	103000	213282930	4080	4080	4080	4080	513
644	20230605	102900	211189890	4075	4075	4085	4075	87
645	20230605	102800	210835345	4075	4085	4085	4075	88
646	20230605	102700	210476395	4085	4080	4085	4080	106
647	20230605	102600	210043910	4085	4075	4085	4075	8
648	20230605	102500	210011265	4085	4085	4085	4085	0
649	20230605	102400	210011265	4085	4085	4085	4070	632
650	20230605	102300	207436105	4085	4085	4085	4085	88
651	20230605	102200	207076625	4085	4085	4085	4085	10
652	20230605	102100	207035775	4085	4085	4085	4070	5
653	20230605	102000	207015395	4085	4075	4085	4070	3409
654	20230605	101900	193107235	4080	4075	4080	4075	2005
655	20230605	101800	184936855	4075	4075	4075	4075	2
656	20230605	101700	184928705	4075	4075	4075	4075	0
657	20230605	101600	184928705	4075	4075	4075	4075	61
658	20230605	101500	184680130	4075	4070	4075	4070	3
659	20230605	101400	184667910	4070	4075	4080	4070	145
660	20230605	101300	184077695	4075	4070	4075	4070	1184
661	20230605	101200	179253615	4075	4055	4075	4055	4470
662	20230605	101100	161083900	4055	4050	4055	4050	31
663	20230605	101000	160958345	4055	4050	4055	4050	11
664	20230605	100900	160913790	4055	4055	4055	4055	0
665	20230605	100800	160913790	4055	4045	4055	4045	36
666	20230605	100700	160767960	4055	4055	4055	4055	1
667	20230605	100600	160763905	4050	4050	4050	4050	0
668	20230605	100500	160763905	4050	4050	4050	4050	1000
669	20230605	100400	156713905	4055	4055	4055	4055	1
670	20230605	100300	156709850	4055	4045	4055	4045	96
671	20230605	100200	156321195	4055	4050	4055	4050	1229
672	20230605	100100	151337880	4050	4050	4050	4050	0
673	20230605	100000	151337880	4050	4045	4050	4045	8
674	20230605	095900	151305505	4050	4050	4050	4050	0
675	20230605	095800	151305505	4050	4050	4050	4050	2
676	20230605	095700	151297405	4050	4035	4050	4035	143
677	20230605	095600	150720010	4030	4030	4030	4030	659
678	20230605	095500	148064240	4030	4030	4030	4030	1
679	20230605	095400	148060210	4030	4030	4030	4030	10
680	20230605	095300	148019910	4030	4025	4030	4020	464
681	20230605	095200	146154385	4025	4030	4030	4025	237
682	20230605	095100	145200455	4030	4030	4030	4030	144
683	20230605	095000	144620135	4035	4040	4040	4035	95
684	20230605	094900	144236800	4040	4035	4040	4035	254
685	20230605	094800	143211905	4040	4045	4045	4040	1081
686	20230605	094700	138844655	4045	4050	4050	4045	296
687	20230605	094600	137646735	4050	4050	4050	4050	0
688	20230605	094500	137646735	4050	4050	4050	4050	0
689	20230605	094400	137646735	4050	4050	4050	4050	0
690	20230605	094300	137646735	4050	4055	4055	4050	608
691	20230605	094200	135184295	4055	4050	4060	4050	2935
692	20230605	094100	123286660	4050	4055	4055	4050	27
693	20230605	094000	123177305	4050	4050	4050	4050	113
694	20230605	093900	122719655	4050	4050	4050	4050	553
695	20230605	093800	120480005	4050	4050	4050	4050	225
696	20230605	093700	119568755	4045	4045	4050	4045	710
697	20230605	093600	116696755	4045	4045	4045	4045	189
698	20230605	093500	115932250	4045	4045	4045	4045	8
699	20230605	093400	115899890	4045	4040	4045	4040	332
700	20230605	093300	114558480	4045	4040	4045	4040	833
701	20230605	093200	111193155	4030	4025	4030	4025	3776
702	20230605	093100	95993315	4025	4025	4025	4020	195
703	20230605	093000	95209400	4020	4020	4020	4020	104
704	20230605	092900	94791320	4020	4020	4020	4020	898
705	20230605	092800	91181360	4020	4020	4020	4020	0
706	20230605	092700	91181360	4020	4020	4020	4020	20
707	20230605	092600	91100960	4030	3995	4030	3995	777
708	20230605	092500	87996775	4030	4010	4030	3985	1207
709	20230605	092400	83174105	4035	4005	4035	4005	77
710	20230605	092300	82865660	4030	4030	4030	4030	17
711	20230605	092200	82797150	4005	4025	4025	4005	2042
712	20230605	092100	74617335	4030	4040	4040	4025	1465
713	20230605	092000	68711050	4040	4040	4040	4040	1
714	20230605	091900	68707010	4035	4035	4040	4035	439
715	20230605	091800	66935630	4040	4040	4040	4040	2
716	20230605	091700	66927550	4035	4035	4035	4035	365
717	20230605	091600	65454775	4040	4040	4040	4035	53
718	20230605	091500	65240660	4040	4045	4045	4040	6
719	20230605	091400	65216395	4055	4055	4055	4055	3
720	20230605	091300	65204230	4030	4050	4055	4030	1502
721	20230605	091200	59140640	4055	4050	4055	4045	35
722	20230605	091100	58998865	4050	4040	4050	4040	1425
723	20230605	091000	53235360	4040	4040	4040	4040	100
724	20230605	090900	52831360	4040	4035	4040	4030	1388
725	20230605	090800	47226445	4030	4030	4035	4030	44
726	20230605	090700	47049120	4035	4035	4035	4035	18
727	20230605	090600	46976490	4040	4045	4045	4035	705
728	20230605	090500	44125105	4045	4040	4045	4030	1560
729	20230605	090400	37831250	4040	4025	4040	4025	343
730	20230605	090300	36448035	4020	4020	4025	4020	1096
731	20230605	090200	32042110	4020	4005	4020	3955	7649
732	20230605	090100	1530545	4020	4020	4020	4020	125
733	20230605	090000	1028045	4015	4000	4015	4000	257