KissMeData/046390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202100	866984895	2710	2710	2710	2710	8081
3	20230605	202000	866984895	2710	2710	2710	2710	0
4	20230605	201900	866984895	2710	2710	2710	2710	0
5	20230605	201800	866984895	2710	2710	2710	2710	0
6	20230605	201700	866984895	2710	2710	2710	2710	0
7	20230605	201600	866984895	2710	2710	2710	2710	0
8	20230605	201500	866984895	2710	2710	2710	2710	0
9	20230605	201400	866984895	2710	2710	2710	2710	0
10	20230605	201300	866984895	2710	2710	2710	2710	0
11	20230605	201200	866984895	2710	2710	2710	2710	0
12	20230605	201100	866984895	2710	2710	2710	2710	0
13	20230605	201000	866984895	2710	2710	2710	2710	0
14	20230605	200900	866984895	2710	2710	2710	2710	0
15	20230605	200800	866984895	2710	2710	2710	2710	0
16	20230605	200700	866984895	2710	2710	2710	2710	0
17	20230605	200600	866984895	2710	2710	2710	2710	0
18	20230605	200500	866984895	2710	2710	2710	2710	0
19	20230605	200400	866984895	2710	2710	2710	2710	0
20	20230605	200300	866984895	2710	2710	2710	2710	0
21	20230605	200200	866984895	2710	2710	2710	2710	0
22	20230605	200100	866984895	2710	2710	2710	2710	0
23	20230605	200000	866984895	2710	2710	2710	2710	0
24	20230605	195900	866984895	2710	2710	2710	2710	0
25	20230605	195800	866984895	2710	2710	2710	2710	0
26	20230605	195700	866984895	2710	2710	2710	2710	0
27	20230605	195600	866984895	2710	2710	2710	2710	0
28	20230605	195500	866984895	2710	2710	2710	2710	0
29	20230605	195400	866984895	2710	2710	2710	2710	0
30	20230605	195300	866984895	2710	2710	2710	2710	0
31	20230605	195200	866984895	2710	2710	2710	2710	0
32	20230605	195100	866984895	2710	2710	2710	2710	8081
33	20230605	195000	866984895	2710	2710	2710	2710	0
34	20230605	194900	866984895	2710	2710	2710	2710	0
35	20230605	194800	866984895	2710	2710	2710	2710	0
36	20230605	194700	866984895	2710	2710	2710	2710	0
37	20230605	194600	866984895	2710	2710	2710	2710	0
38	20230605	194500	866984895	2710	2710	2710	2710	0
39	20230605	194400	866984895	2710	2710	2710	2710	0
40	20230605	194300	866984895	2710	2710	2710	2710	0
41	20230605	194200	866984895	2710	2710	2710	2710	0
42	20230605	194100	866984895	2710	2710	2710	2710	0
43	20230605	194000	866984895	2710	2710	2710	2710	0
44	20230605	193900	866984895	2710	2710	2710	2710	0
45	20230605	193800	866984895	2710	2710	2710	2710	0
46	20230605	193700	866984895	2710	2710	2710	2710	0
47	20230605	193600	866984895	2710	2710	2710	2710	0
48	20230605	193500	866984895	2710	2710	2710	2710	0
49	20230605	193400	866984895	2710	2710	2710	2710	0
50	20230605	193300	866984895	2710	2710	2710	2710	0
51	20230605	193200	866984895	2710	2710	2710	2710	0
52	20230605	193100	866984895	2710	2710	2710	2710	0
53	20230605	193000	866984895	2710	2710	2710	2710	0
54	20230605	192900	866984895	2710	2710	2710	2710	0
55	20230605	192800	866984895	2710	2710	2710	2710	0
56	20230605	192700	866984895	2710	2710	2710	2710	0
57	20230605	192600	866984895	2710	2710	2710	2710	0
58	20230605	192500	866984895	2710	2710	2710	2710	0
59	20230605	192400	866984895	2710	2710	2710	2710	0
60	20230605	192300	866984895	2710	2710	2710	2710	0
61	20230605	192200	866984895	2710	2710	2710	2710	0
62	20230605	192100	866984895	2710	2710	2710	2710	8081
63	20230605	192000	866984895	2710	2710	2710	2710	0
64	20230605	191900	866984895	2710	2710	2710	2710	0
65	20230605	191800	866984895	2710	2710	2710	2710	0
66	20230605	191700	866984895	2710	2710	2710	2710	0
67	20230605	191600	866984895	2710	2710	2710	2710	0
68	20230605	191500	866984895	2710	2710	2710	2710	0
69	20230605	191400	866984895	2710	2710	2710	2710	0
70	20230605	191300	866984895	2710	2710	2710	2710	0
71	20230605	191200	866984895	2710	2710	2710	2710	0
72	20230605	191100	866984895	2710	2710	2710	2710	0
73	20230605	191000	866984895	2710	2710	2710	2710	0
74	20230605	190900	866984895	2710	2710	2710	2710	0
75	20230605	190800	866984895	2710	2710	2710	2710	0
76	20230605	190700	866984895	2710	2710	2710	2710	0
77	20230605	190600	866984895	2710	2710	2710	2710	0
78	20230605	190500	866984895	2710	2710	2710	2710	0
79	20230605	190400	866984895	2710	2710	2710	2710	0
80	20230605	190300	866984895	2710	2710	2710	2710	0
81	20230605	190200	866984895	2710	2710	2710	2710	0
82	20230605	190100	866984895	2710	2710	2710	2710	0
83	20230605	190000	866984895	2710	2710	2710	2710	0
84	20230605	185900	866984895	2710	2710	2710	2710	0
85	20230605	185800	866984895	2710	2710	2710	2710	0
86	20230605	185700	866984895	2710	2710	2710	2710	0
87	20230605	185600	866984895	2710	2710	2710	2710	0
88	20230605	185500	866984895	2710	2710	2710	2710	0
89	20230605	185400	866984895	2710	2710	2710	2710	0
90	20230605	185300	866984895	2710	2710	2710	2710	0
91	20230605	185200	866984895	2710	2710	2710	2710	0
92	20230605	185100	866984895	2710	2710	2710	2710	8081
93	20230605	185000	866984895	2710	2710	2710	2710	0
94	20230605	184900	866984895	2710	2710	2710	2710	0
95	20230605	184800	866984895	2710	2710	2710	2710	0
96	20230605	184700	866984895	2710	2710	2710	2710	0
97	20230605	184600	866984895	2710	2710	2710	2710	0
98	20230605	184500	866984895	2710	2710	2710	2710	0
99	20230605	184400	866984895	2710	2710	2710	2710	0
100	20230605	184300	866984895	2710	2710	2710	2710	0
101	20230605	184200	866984895	2710	2710	2710	2710	0
102	20230605	184100	866984895	2710	2710	2710	2710	0
103	20230605	184000	866984895	2710	2710	2710	2710	0
104	20230605	183900	866984895	2710	2710	2710	2710	0
105	20230605	183800	866984895	2710	2710	2710	2710	0
106	20230605	183700	866984895	2710	2710	2710	2710	0
107	20230605	183600	866984895	2710	2710	2710	2710	0
108	20230605	183500	866984895	2710	2710	2710	2710	0
109	20230605	183400	866984895	2710	2710	2710	2710	0
110	20230605	183300	866984895	2710	2710	2710	2710	0
111	20230605	183200	866984895	2710	2710	2710	2710	0
112	20230605	183100	866984895	2710	2710	2710	2710	0
113	20230605	183000	866984895	2710	2710	2710	2710	0
114	20230605	182900	866984895	2710	2710	2710	2710	0
115	20230605	182800	866984895	2710	2710	2710	2710	0
116	20230605	182700	866984895	2710	2710	2710	2710	0
117	20230605	182600	866984895	2710	2710	2710	2710	0
118	20230605	182500	866984895	2710	2710	2710	2710	0
119	20230605	182400	866984895	2710	2710	2710	2710	0
120	20230605	182300	866984895	2710	2710	2710	2710	0
121	20230605	182200	866984895	2710	2710	2710	2710	0
122	20230605	182100	866984895	2710	2710	2710	2710	8081
123	20230605	182000	866984895	2710	2710	2710	2710	0
124	20230605	181900	866984895	2710	2710	2710	2710	0
125	20230605	181800	866984895	2710	2710	2710	2710	0
126	20230605	181700	866984895	2710	2710	2710	2710	0
127	20230605	181600	866984895	2710	2710	2710	2710	0
128	20230605	181500	866984895	2710	2710	2710	2710	0
129	20230605	181400	866984895	2710	2710	2710	2710	0
130	20230605	181300	866984895	2710	2710	2710	2710	0
131	20230605	181200	866984895	2710	2710	2710	2710	0
132	20230605	181100	866984895	2710	2710	2710	2710	0
133	20230605	181000	866984895	2710	2710	2710	2710	0
134	20230605	180900	866984895	2710	2710	2710	2710	0
135	20230605	180800	866984895	2710	2710	2710	2710	0
136	20230605	180700	866984895	2710	2710	2710	2710	0
137	20230605	180600	866984895	2710	2710	2710	2710	0
138	20230605	180500	866984895	2710	2710	2710	2710	0
139	20230605	180400	866984895	2710	2710	2710	2710	0
140	20230605	180300	866984895	2710	2710	2710	2710	0
141	20230605	180200	866984895	2710	2710	2710	2710	0
142	20230605	180100	866984895	2710	2710	2710	2710	0
143	20230605	180000	866984895	2710	2710	2710	2710	0
144	20230605	175900	866984895	2710	2710	2710	2710	0
145	20230605	175800	866984895	2710	2710	2710	2710	0
146	20230605	175700	866984895	2710	2710	2710	2710	0
147	20230605	175600	866984895	2710	2710	2710	2710	0
148	20230605	175500	866984895	2710	2710	2710	2710	0
149	20230605	175400	866984895	2710	2710	2710	2710	0
150	20230605	175300	866984895	2710	2710	2710	2710	0
151	20230605	175200	866984895	2710	2710	2710	2710	0
152	20230605	175100	866984895	2710	2710	2710	2710	8081
153	20230605	175000	866984895	2710	2710	2710	2710	0
154	20230605	174900	866984895	2710	2710	2710	2710	0
155	20230605	174800	866984895	2710	2710	2710	2710	0
156	20230605	174700	866984895	2710	2710	2710	2710	0
157	20230605	174600	866984895	2710	2710	2710	2710	0
158	20230605	174500	866984895	2710	2710	2710	2710	0
159	20230605	174400	866984895	2710	2710	2710	2710	0
160	20230605	174300	866984895	2710	2710	2710	2710	0
161	20230605	174200	866984895	2710	2710	2710	2710	0
162	20230605	174100	866984895	2710	2710	2710	2710	0
163	20230605	174000	866984895	2710	2710	2710	2710	0
164	20230605	173900	866984895	2710	2710	2710	2710	0
165	20230605	173800	866984895	2710	2710	2710	2710	0
166	20230605	173700	866984895	2710	2710	2710	2710	0
167	20230605	173600	866984895	2710	2710	2710	2710	0
168	20230605	173500	866984895	2710	2710	2710	2710	0
169	20230605	173400	866984895	2710	2710	2710	2710	0
170	20230605	173300	866984895	2710	2710	2710	2710	0
171	20230605	173200	866984895	2710	2710	2710	2710	0
172	20230605	173100	866984895	2710	2710	2710	2710	0
173	20230605	173000	866984895	2710	2710	2710	2710	0
174	20230605	172900	866984895	2710	2710	2710	2710	0
175	20230605	172800	866984895	2710	2710	2710	2710	0
176	20230605	172700	866984895	2710	2710	2710	2710	0
177	20230605	172600	866984895	2710	2710	2710	2710	0
178	20230605	172500	866984895	2710	2710	2710	2710	0
179	20230605	172400	866984895	2710	2710	2710	2710	0
180	20230605	172300	866984895	2710	2710	2710	2710	0
181	20230605	172200	866984895	2710	2710	2710	2710	0
182	20230605	172100	866984895	2710	2710	2710	2710	8081
183	20230605	172000	866984895	2710	2710	2710	2710	0
184	20230605	171900	866984895	2710	2710	2710	2710	0
185	20230605	171800	866984895	2710	2710	2710	2710	0
186	20230605	171700	866984895	2710	2710	2710	2710	0
187	20230605	171600	866984895	2710	2710	2710	2710	0
188	20230605	171500	866984895	2710	2710	2710	2710	0
189	20230605	171400	866984895	2710	2710	2710	2710	0
190	20230605	171300	866984895	2710	2710	2710	2710	0
191	20230605	171200	866984895	2710	2710	2710	2710	0
192	20230605	171100	866984895	2710	2710	2710	2710	0
193	20230605	171000	866984895	2710	2710	2710	2710	0
194	20230605	170900	866984895	2710	2710	2710	2710	0
195	20230605	170800	866984895	2710	2710	2710	2710	0
196	20230605	170700	866984895	2710	2710	2710	2710	0
197	20230605	170600	866984895	2710	2710	2710	2710	0
198	20230605	170500	866984895	2710	2710	2710	2710	0
199	20230605	170400	866984895	2710	2710	2710	2710	0
200	20230605	170300	866984895	2710	2710	2710	2710	0
201	20230605	170200	866984895	2710	2710	2710	2710	0
202	20230605	170100	866984895	2710	2710	2710	2710	0
203	20230605	170000	866984895	2710	2710	2710	2710	0
204	20230605	165900	866984895	2710	2710	2710	2710	0
205	20230605	165800	866984895	2710	2710	2710	2710	0
206	20230605	165700	866984895	2710	2710	2710	2710	0
207	20230605	165600	866984895	2710	2710	2710	2710	0
208	20230605	165500	866984895	2710	2710	2710	2710	0
209	20230605	165400	866984895	2710	2710	2710	2710	0
210	20230605	165300	866984895	2710	2710	2710	2710	0
211	20230605	165200	866984895	2710	2710	2710	2710	0
212	20230605	165100	866984895	2710	2710	2710	2710	8081
213	20230605	165000	866984895	2710	2710	2710	2710	0
214	20230605	164900	866984895	2710	2710	2710	2710	0
215	20230605	164800	866984895	2710	2710	2710	2710	0
216	20230605	164700	866984895	2710	2710	2710	2710	0
217	20230605	164600	866984895	2710	2710	2710	2710	0
218	20230605	164500	866984895	2710	2710	2710	2710	0
219	20230605	164400	866984895	2710	2710	2710	2710	0
220	20230605	164300	866984895	2710	2710	2710	2710	0
221	20230605	164200	866984895	2710	2710	2710	2710	0
222	20230605	164100	866984895	2710	2710	2710	2710	0
223	20230605	164000	866984895	2710	2710	2710	2710	0
224	20230605	163900	866984895	2710	2710	2710	2710	0
225	20230605	163800	866984895	2710	2710	2710	2710	0
226	20230605	163700	866984895	2710	2710	2710	2710	0
227	20230605	163600	866984895	2710	2710	2710	2710	0
228	20230605	163500	866984895	2710	2710	2710	2710	0
229	20230605	163400	866984895	2710	2710	2710	2710	0
230	20230605	163300	866984895	2710	2710	2710	2710	0
231	20230605	163200	866984895	2710	2710	2710	2710	0
232	20230605	163100	866984895	2710	2710	2710	2710	0
233	20230605	163000	866984895	2710	2710	2710	2710	0
234	20230605	162900	866984895	2710	2710	2710	2710	0
235	20230605	162800	866984895	2710	2710	2710	2710	0
236	20230605	162700	866984895	2710	2710	2710	2710	0
237	20230605	162600	866984895	2710	2710	2710	2710	0
238	20230605	162500	866984895	2710	2710	2710	2710	0
239	20230605	162400	866984895	2710	2710	2710	2710	0
240	20230605	162300	866984895	2710	2710	2710	2710	0
241	20230605	162200	866984895	2710	2710	2710	2710	0
242	20230605	162100	866984895	2710	2710	2710	2710	8081
243	20230605	162000	866984895	2710	2710	2710	2710	0
244	20230605	161900	866984895	2710	2710	2710	2710	0
245	20230605	161800	866984895	2710	2710	2710	2710	0
246	20230605	161700	866984895	2710	2710	2710	2710	0
247	20230605	161600	866984895	2710	2710	2710	2710	0
248	20230605	161500	866984895	2710	2710	2710	2710	0
249	20230605	161400	866984895	2710	2710	2710	2710	0
250	20230605	161300	866984895	2710	2710	2710	2710	0
251	20230605	161200	866984895	2710	2710	2710	2710	0
252	20230605	161100	866984895	2710	2710	2710	2710	0
253	20230605	161000	866984895	2710	2710	2710	2710	0
254	20230605	160900	866984895	2710	2710	2710	2710	0
255	20230605	160800	866984895	2710	2710	2710	2710	0
256	20230605	160700	866984895	2710	2710	2710	2710	0
257	20230605	160600	866984895	2710	2710	2710	2710	0
258	20230605	160500	866984895	2710	2710	2710	2710	0
259	20230605	160400	866984895	2710	2710	2710	2710	0
260	20230605	160300	866984895	2710	2710	2710	2710	0
261	20230605	160200	866984895	2710	2710	2710	2710	0
262	20230605	160100	866984895	2710	2710	2710	2710	0
263	20230605	160000	866984895	2710	2710	2710	2710	0
264	20230605	155900	866984895	2710	2710	2710	2710	0
265	20230605	155800	866984895	2710	2710	2710	2710	0
266	20230605	155700	866984895	2710	2710	2710	2710	0
267	20230605	155600	866984895	2710	2710	2710	2710	0
268	20230605	155500	866984895	2710	2710	2710	2710	0
269	20230605	155400	866984895	2710	2710	2710	2710	0
270	20230605	155300	866984895	2710	2710	2710	2710	0
271	20230605	155200	866984895	2710	2710	2710	2710	0
272	20230605	155100	866984895	2710	2710	2710	2710	8081
273	20230605	155000	866984895	2710	2710	2710	2710	0
274	20230605	154900	866984895	2710	2710	2710	2710	0
275	20230605	154800	866984895	2710	2710	2710	2710	0
276	20230605	154700	866984895	2710	2710	2710	2710	0
277	20230605	154600	866984895	2710	2710	2710	2710	0
278	20230605	154500	866984895	2710	2710	2710	2710	0
279	20230605	154400	866984895	2710	2710	2710	2710	0
280	20230605	154300	866984895	2710	2710	2710	2710	0
281	20230605	154200	866984895	2710	2710	2710	2710	0
282	20230605	154100	866984895	2710	2710	2710	2710	0
283	20230605	154000	866984895	2710	2710	2710	2710	0
284	20230605	153900	866984895	2710	2710	2710	2710	0
285	20230605	153800	866984895	2710	2710	2710	2710	0
286	20230605	153700	866984895	2710	2710	2710	2710	0
287	20230605	153600	866984895	2710	2710	2710	2710	0
288	20230605	153500	866984895	2710	2710	2710	2710	0
289	20230605	153400	866984895	2710	2710	2710	2710	0
290	20230605	153300	866984895	2710	2710	2710	2710	0
291	20230605	153200	866984895	2710	2710	2710	2710	0
292	20230605	153100	866984895	2710	2710	2710	2710	0
293	20230605	153000	866984895	2710	2710	2710	2710	8081
294	20230605	152900	845085385	2705	2705	2705	2705	0
295	20230605	152800	845085385	2705	2705	2705	2705	0
296	20230605	152700	845085385	2705	2705	2705	2705	0
297	20230605	152600	845085385	2705	2705	2705	2705	0
298	20230605	152500	845085385	2705	2705	2705	2705	0
299	20230605	152400	845085385	2705	2705	2705	2705	0
300	20230605	152300	845085385	2705	2705	2705	2705	0
301	20230605	152200	845085385	2705	2705	2705	2705	0
302	20230605	152100	845085385	2705	2705	2705	2705	0
303	20230605	152000	845085385	2705	2705	2705	2705	0
304	20230605	151900	845085385	2705	2705	2705	2705	2759
305	20230605	151800	837622290	2710	2710	2710	2710	1
306	20230605	151700	837619580	2710	2710	2710	2705	354
307	20230605	151600	836661650	2715	2705	2715	2705	165
308	20230605	151500	836214520	2705	2705	2705	2705	234
309	20230605	151400	835581550	2710	2705	2710	2705	584
310	20230605	151300	833999380	2705	2705	2705	2705	600
311	20230605	151200	832376380	2710	2710	2710	2705	621
312	20230605	151100	830694970	2710	2710	2710	2710	2000
313	20230605	151000	825274970	2715	2715	2715	2710	1336
314	20230605	150900	821649585	2715	2705	2715	2705	1679
315	20230605	150800	817100275	2710	2710	2715	2710	1357
316	20230605	150700	813422600	2715	2710	2715	2710	2438
317	20230605	150600	806815565	2715	2705	2715	2705	3244
318	20230605	150500	798030825	2710	2710	2710	2705	243
319	20230605	150400	797372885	2710	2705	2710	2705	403
320	20230605	150300	796282620	2705	2710	2710	2705	205
321	20230605	150200	795728090	2710	2710	2710	2710	852
322	20230605	150100	793419170	2710	2710	2710	2710	568
323	20230605	150000	791879890	2705	2705	2705	2705	321
324	20230605	145900	791011585	2715	2710	2715	2710	150
325	20230605	145800	790604930	2710	2715	2715	2710	114
326	20230605	145700	790295785	2715	2710	2715	2705	905
327	20230605	145600	787844575	2705	2705	2705	2705	0
328	20230605	145500	787844575	2705	2705	2705	2705	283
329	20230605	145400	787079060	2710	2710	2710	2705	400
330	20230605	145300	785995550	2705	2710	2715	2705	1135
331	20230605	145200	782919255	2710	2710	2710	2710	718
332	20230605	145100	780973475	2715	2710	2715	2710	5133
333	20230605	145000	767059045	2710	2710	2715	2710	5097
334	20230605	144900	753246170	2705	2705	2710	2705	2346
335	20230605	144800	746898850	2700	2705	2705	2700	1530
336	20230605	144700	742763795	2705	2700	2705	2700	530
337	20230605	144600	741331175	2710	2705	2710	2700	4222
338	20230605	144500	729914165	2695	2695	2695	2695	154
339	20230605	144400	729499135	2700	2700	2700	2700	500
340	20230605	144300	728149135	2700	2700	2700	2700	759
341	20230605	144200	726099835	2705	2700	2705	2700	230
342	20230605	144100	725478830	2705	2705	2705	2705	1
343	20230605	144000	725476125	2695	2695	2695	2695	328
344	20230605	143900	724592165	2695	2695	2695	2695	1300
345	20230605	143800	721088665	2695	2695	2705	2695	433
346	20230605	143700	719921680	2705	2700	2705	2700	625
347	20230605	143600	718234175	2700	2700	2700	2700	1
348	20230605	143500	718231475	2705	2700	2705	2700	878
349	20230605	143400	715859795	2700	2700	2700	2700	7
350	20230605	143300	715840895	2695	2700	2700	2695	623
351	20230605	143200	714159505	2695	2695	2695	2695	287
352	20230605	143100	713386040	2700	2700	2700	2700	1000
353	20230605	143000	710686040	2700	2700	2700	2695	1138
354	20230605	142900	707615630	2700	2700	2700	2700	0
355	20230605	142800	707615630	2700	2705	2705	2700	218
356	20230605	142700	707027005	2705	2705	2705	2700	1113
357	20230605	142600	704019245	2700	2700	2700	2700	0
358	20230605	142500	704019245	2700	2700	2700	2695	224
359	20230605	142400	703415515	2700	2700	2700	2700	4
360	20230605	142300	703404715	2705	2700	2705	2695	3819
361	20230605	142200	693084510	2700	2695	2700	2695	408
362	20230605	142100	691984445	2695	2695	2695	2695	0
363	20230605	142000	691984445	2695	2700	2700	2695	447
364	20230605	141900	690779280	2700	2700	2700	2700	163
365	20230605	141800	690339180	2700	2705	2705	2700	181
366	20230605	141700	689850475	2695	2700	2700	2695	2345
367	20230605	141600	683519745	2700	2700	2700	2700	7
368	20230605	141500	683500845	2690	2690	2690	2690	367
369	20230605	141400	682513615	2690	2695	2700	2690	918
370	20230605	141300	680044130	2695	2695	2695	2695	366
371	20230605	141200	679057760	2695	2695	2695	2695	648
372	20230605	141100	677311400	2695	2695	2695	2695	2
373	20230605	141000	677306010	2695	2695	2695	2695	171
374	20230605	140900	676845165	2700	2700	2700	2700	0
375	20230605	140800	676845165	2700	2700	2710	2700	8148
376	20230605	140700	654829575	2700	2695	2700	2695	258
377	20230605	140600	654134015	2700	2695	2700	2695	762
378	20230605	140500	652079450	2695	2690	2695	2690	271
379	20230605	140400	651350385	2695	2695	2695	2695	0
380	20230605	140300	651350385	2695	2700	2700	2695	951
381	20230605	140200	648787310	2690	2690	2690	2690	235
382	20230605	140100	648155160	2690	2690	2690	2690	0
383	20230605	140000	648155160	2690	2695	2695	2690	467
384	20230605	135900	646897930	2700	2700	2700	2700	1
385	20230605	135800	646895230	2690	2690	2690	2690	371
386	20230605	135700	645897240	2690	2690	2690	2690	437
387	20230605	135600	644721710	2700	2690	2700	2690	650
388	20230605	135500	642968210	2690	2700	2700	2690	817
389	20230605	135400	640765480	2700	2695	2700	2695	732
390	20230605	135300	638790190	2695	2695	2695	2695	9
391	20230605	135200	638765935	2690	2690	2690	2690	395
392	20230605	135100	637703385	2690	2690	2690	2690	0
393	20230605	135000	637703385	2690	2690	2690	2690	168
394	20230605	134900	637251465	2695	2695	2695	2695	432
395	20230605	134800	636087225	2690	2690	2690	2690	407
396	20230605	134700	634992395	2690	2690	2690	2690	188
397	20230605	134600	634486675	2690	2690	2690	2690	0
398	20230605	134500	634486675	2690	2690	2690	2690	236
399	20230605	134400	633851835	2690	2690	2690	2690	0
400	20230605	134300	633851835	2690	2700	2700	2690	623
401	20230605	134200	632172965	2690	2690	2690	2690	414
402	20230605	134100	631059305	2690	2690	2690	2690	20
403	20230605	134000	631005505	2695	2695	2695	2695	386
404	20230605	133900	629965235	2695	2695	2695	2695	0
405	20230605	133800	629965235	2695	2695	2695	2695	189
406	20230605	133700	629455880	2695	2695	2695	2695	253
407	20230605	133600	628774045	2700	2700	2700	2700	0
408	20230605	133500	628774045	2700	2700	2700	2695	521
409	20230605	133400	627368790	2700	2700	2700	2700	129
410	20230605	133300	627020490	2700	2700	2705	2700	656
411	20230605	133200	625248825	2690	2690	2690	2690	227
412	20230605	133100	624638195	2695	2695	2695	2695	17
413	20230605	133000	624592380	2695	2695	2695	2695	218
414	20230605	132900	624004870	2690	2690	2690	2690	1
415	20230605	132800	624002180	2690	2690	2690	2690	402
416	20230605	132700	622920800	2690	2695	2695	2690	477
417	20230605	132600	621635435	2690	2690	2690	2690	0
418	20230605	132500	621635435	2690	2700	2700	2690	355
419	20230605	132400	620680285	2695	2695	2695	2695	0
420	20230605	132300	620680285	2695	2695	2695	2695	248
421	20230605	132200	620011925	2690	2695	2695	2690	2215
422	20230605	132100	614053075	2690	2690	2690	2690	0
423	20230605	132000	614053075	2690	2690	2690	2690	490
424	20230605	131900	612734975	2690	2690	2690	2690	0
425	20230605	131800	612734975	2690	2690	2690	2690	516
426	20230605	131700	611346935	2690	2690	2690	2690	449
427	20230605	131600	610139125	2690	2690	2690	2690	0
428	20230605	131500	610139125	2690	2690	2690	2690	214
429	20230605	131400	609563465	2700	2700	2700	2700	0
430	20230605	131300	609563465	2700	2690	2700	2690	325
431	20230605	131200	608689205	2690	2700	2700	2690	157
432	20230605	131100	608266050	2695	2695	2695	2695	44
433	20230605	131000	608147470	2695	2700	2700	2695	4062
434	20230605	130900	597199580	2700	2700	2700	2695	71
435	20230605	130800	597007930	2700	2700	2700	2700	166
436	20230605	130700	596559730	2700	2700	2700	2700	265
437	20230605	130600	595844230	2705	2705	2705	2705	0
438	20230605	130500	595844230	2705	2705	2705	2705	0
439	20230605	130400	595844230	2705	2705	2705	2705	10
440	20230605	130300	595817180	2705	2705	2705	2705	1
441	20230605	130200	595814475	2705	2705	2705	2705	0
442	20230605	130100	595814475	2705	2705	2705	2705	3
443	20230605	130000	595806360	2695	2695	2695	2695	0
444	20230605	125900	595806360	2695	2695	2695	2695	1500
445	20230605	125800	591763860	2700	2700	2700	2700	0
446	20230605	125700	591763860	2700	2700	2700	2700	0
447	20230605	125600	591763860	2700	2700	2700	2700	0
448	20230605	125500	591763860	2700	2700	2700	2700	0
449	20230605	125400	591763860	2700	2700	2700	2700	0
450	20230605	125300	591763860	2700	2700	2700	2700	0
451	20230605	125200	591763860	2700	2700	2700	2700	10
452	20230605	125100	591736860	2700	2700	2700	2700	0
453	20230605	125000	591736860	2700	2700	2700	2700	1500
454	20230605	124900	587686860	2705	2705	2705	2705	1953
455	20230605	124800	582403995	2710	2710	2710	2710	1
456	20230605	124700	582401285	2705	2710	2710	2705	1050
457	20230605	124600	579560785	2710	2710	2710	2710	0
458	20230605	124500	579560785	2710	2710	2710	2710	1
459	20230605	124400	579558075	2705	2705	2705	2705	10
460	20230605	124300	579531025	2705	2705	2705	2705	900
461	20230605	124200	577096525	2710	2710	2710	2710	0
462	20230605	124100	577096525	2710	2710	2710	2710	5
463	20230605	124000	577082975	2705	2710	2710	2705	201
464	20230605	123900	576538270	2710	2710	2710	2710	0
465	20230605	123800	576538270	2710	2710	2710	2710	0
466	20230605	123700	576538270	2710	2710	2710	2710	100
467	20230605	123600	576267270	2710	2710	2710	2710	8
468	20230605	123500	576245590	2705	2705	2705	2705	300
469	20230605	123400	575434090	2710	2710	2710	2710	1
470	20230605	123300	575431380	2710	2710	2710	2710	0
471	20230605	123200	575431380	2710	2710	2710	2710	64
472	20230605	123100	575257940	2710	2710	2710	2710	77
473	20230605	123000	575049270	2705	2710	2710	2705	636
474	20230605	122900	573326710	2710	2710	2710	2710	10
475	20230605	122800	573299610	2710	2710	2710	2710	10
476	20230605	122700	573272510	2715	2715	2715	2715	1
477	20230605	122600	573269795	2710	2710	2715	2710	43
478	20230605	122500	573153260	2710	2710	2710	2710	206
479	20230605	122400	572595000	2710	2710	2710	2710	0
480	20230605	122300	572595000	2710	2710	2710	2710	6001
481	20230605	122200	556332290	2710	2710	2710	2710	1
482	20230605	122100	556329580	2710	2705	2710	2705	3009
483	20230605	122000	548185350	2705	2705	2705	2705	0
484	20230605	121900	548185350	2705	2700	2705	2700	12
485	20230605	121800	548152940	2705	2705	2705	2700	385
486	20230605	121700	547113420	2700	2700	2700	2700	10
487	20230605	121600	547086420	2700	2700	2700	2700	0
488	20230605	121500	547086420	2700	2700	2700	2700	7
489	20230605	121400	547067520	2700	2700	2705	2700	411
490	20230605	121300	545957815	2705	2705	2705	2705	1
491	20230605	121200	545955110	2700	2705	2705	2700	56
492	20230605	121100	545803715	2705	2705	2705	2705	0
493	20230605	121000	545803715	2705	2705	2705	2705	2
494	20230605	120900	545798305	2705	2705	2705	2705	1
495	20230605	120800	545795600	2695	2695	2695	2695	18
496	20230605	120700	545747090	2705	2695	2705	2695	7001
497	20230605	120600	526828070	2700	2700	2700	2700	1
498	20230605	120500	526825370	2695	2700	2700	2695	102
499	20230605	120400	526549975	2700	2700	2700	2700	481
500	20230605	120300	525251275	2700	2700	2700	2700	575
501	20230605	120200	523698775	2700	2700	2700	2700	200
502	20230605	120100	523158775	2705	2705	2705	2705	0
503	20230605	120000	523158775	2705	2705	2705	2705	1
504	20230605	115900	523156070	2700	2700	2705	2700	2002
505	20230605	115800	517750650	2700	2700	2700	2695	627
506	20230605	115700	516060555	2695	2695	2695	2695	162
507	20230605	115600	515623965	2700	2700	2700	2700	200
508	20230605	115500	515083965	2695	2700	2700	2695	436
509	20230605	115400	513907570	2700	2695	2700	2695	26
510	20230605	115300	513837375	2705	2700	2705	2700	961
511	20230605	115200	511238675	2700	2700	2700	2700	121
512	20230605	115100	510911975	2705	2700	2705	2700	263
513	20230605	115000	510201370	2705	2700	2705	2700	169
514	20230605	114900	509745065	2705	2700	2705	2695	576
515	20230605	114800	508192120	2700	2705	2705	2700	136
516	20230605	114700	507824915	2695	2695	2700	2695	284
517	20230605	114600	507058920	2700	2700	2700	2700	38
518	20230605	114500	506956320	2705	2700	2705	2700	2001
519	20230605	114400	501553275	2695	2695	2700	2695	189
520	20230605	114300	501043870	2700	2695	2700	2695	163
521	20230605	114200	500604580	2700	2700	2700	2700	3
522	20230605	114100	500596480	2695	2695	2695	2695	4161
523	20230605	114000	489382585	2695	2695	2695	2695	162
524	20230605	113900	488945995	2700	2695	2700	2695	162
525	20230605	113800	488509400	2700	2700	2700	2700	500
526	20230605	113700	487159400	2695	2695	2695	2695	162
527	20230605	113600	486722810	2700	2700	2700	2695	220
528	20230605	113500	486129615	2700	2700	2700	2700	0
529	20230605	113400	486129615	2700	2695	2700	2695	163
530	20230605	113300	485690325	2700	2700	2700	2695	1262
531	20230605	113200	482283730	2700	2695	2700	2695	1262
532	20230605	113100	478882635	2700	2700	2700	2695	2217
533	20230605	113000	472896810	2695	2695	2700	2695	202
534	20230605	112900	472352415	2700	2690	2700	2690	7781
535	20230605	112800	451382805	2690	2690	2690	2690	3
536	20230605	112700	451374735	2690	2695	2695	2690	2914
537	20230605	112600	443536065	2695	2690	2695	2690	696
538	20230605	112500	441663800	2690	2690	2695	2690	366
539	20230605	112400	440679250	2695	2690	2695	2690	8
540	20230605	112300	440657725	2695	2690	2695	2690	1434
541	20230605	112200	436796450	2690	2690	2690	2690	162
542	20230605	112100	436360670	2695	2695	2695	2695	100
543	20230605	112000	436091170	2690	2695	2695	2690	162
544	20230605	111900	435655385	2690	2695	2695	2690	173
545	20230605	111800	435189960	2695	2690	2695	2690	162
546	20230605	111700	434754175	2695	2690	2695	2690	1101
547	20230605	111600	431792480	2690	2690	2690	2690	162
548	20230605	111500	431356700	2695	2690	2695	2690	1169
549	20230605	111400	428212080	2690	2690	2690	2690	252
550	20230605	111300	427534200	2695	2690	2695	2690	3101
551	20230605	111200	419192010	2695	2690	2695	2690	1082
552	20230605	111100	416277825	2690	2690	2690	2690	162
553	20230605	111000	415842045	2690	2690	2690	2690	0
554	20230605	110900	415842045	2690	2690	2690	2690	161
555	20230605	110800	415408955	2690	2685	2690	2680	6935
556	20230605	110700	396765925	2690	2685	2690	2685	162
557	20230605	110600	396330950	2685	2685	2685	2685	0
558	20230605	110500	396330950	2685	2685	2685	2685	161
559	20230605	110400	395898665	2685	2685	2685	2685	162
560	20230605	110300	395463695	2690	2690	2690	2690	35
561	20230605	110200	395369545	2685	2690	2690	2685	736
562	20230605	110100	393390510	2690	2685	2690	2685	163
563	20230605	110000	392952850	2690	2685	2690	2680	3295
564	20230605	105900	384104070	2680	2680	2680	2680	0
565	20230605	105800	384104070	2680	2680	2680	2680	162
566	20230605	105700	383669910	2685	2685	2685	2685	161
567	20230605	105600	383237625	2685	2685	2685	2685	44
568	20230605	105500	383119485	2680	2690	2690	2680	219
569	20230605	105400	382531965	2685	2690	2690	2685	330
570	20230605	105300	381645160	2690	2690	2690	2690	162
571	20230605	105200	381209380	2695	2695	2695	2695	1
572	20230605	105100	381206685	2695	2690	2695	2690	1463
573	20230605	105000	377271205	2695	2690	2695	2685	1654
574	20230605	104900	372818045	2695	2685	2695	2685	3131
575	20230605	104800	364396060	2685	2690	2690	2685	235
576	20230605	104700	363765055	2690	2685	2690	2685	1354
577	20230605	104600	360124105	2685	2685	2685	2685	161
578	20230605	104500	359691820	2680	2680	2680	2680	30
579	20230605	104400	359611420	2690	2685	2690	2685	954
580	20230605	104300	357049850	2685	2690	2690	2685	521
581	20230605	104200	355650955	2690	2685	2690	2685	3522
582	20230605	104100	346194380	2685	2685	2685	2680	2247
583	20230605	104000	340161995	2685	2680	2685	2680	1929
584	20230605	103900	334992270	2675	2675	2675	2675	162
585	20230605	103800	334558920	2675	2680	2680	2675	2750
586	20230605	103700	327202420	2680	2675	2680	2675	1881
587	20230605	103600	322169090	2675	2675	2675	2675	161
588	20230605	103500	321738415	2675	2675	2675	2675	29
589	20230605	103400	321660840	2675	2680	2680	2675	779
590	20230605	103300	319576430	2680	2675	2680	2675	262
591	20230605	103200	318875075	2675	2675	2675	2675	162
592	20230605	103100	318441725	2680	2680	2680	2680	0
593	20230605	103000	318441725	2680	2675	2680	2675	473
594	20230605	102900	317176440	2680	2675	2680	2675	754
595	20230605	102800	315159480	2680	2680	2685	2680	183
596	20230605	102700	314669035	2680	2680	2680	2680	490
597	20230605	102600	313355835	2680	2685	2685	2680	167
598	20230605	102500	312908250	2685	2680	2685	2680	5197
599	20230605	102400	298980285	2685	2685	2685	2685	12
600	20230605	102300	298948065	2680	2685	2685	2680	3342
601	20230605	102200	289991445	2685	2680	2690	2680	533
602	20230605	102100	288560355	2680	2680	2680	2680	162
603	20230605	102000	288126195	2680	2680	2680	2680	432
604	20230605	101900	286968435	2680	2680	2680	2680	161
605	20230605	101800	286536955	2685	2680	2685	2680	167
606	20230605	101700	286089385	2685	2680	2685	2680	11
607	20230605	101600	286059900	2680	2680	2680	2680	161
608	20230605	101500	285628420	2680	2685	2690	2680	860
609	20230605	101400	283320830	2690	2685	2690	2685	161
610	20230605	101300	282888540	2685	2680	2685	2680	3040
611	20230605	101200	274728000	2680	2685	2685	2680	290
612	20230605	101100	273950600	2680	2680	2680	2680	325
613	20230605	101000	273079600	2680	2680	2680	2680	27
614	20230605	100900	273007240	2675	2675	2675	2675	161
615	20230605	100800	272576565	2680	2680	2680	2680	135
616	20230605	100700	272214765	2685	2680	2685	2680	184
617	20230605	100600	271721640	2685	2685	2685	2680	43
618	20230605	100500	271606385	2680	2680	2680	2675	662
619	20230605	100400	269833035	2680	2680	2680	2680	161
620	20230605	100300	269401555	2680	2680	2685	2680	508
621	20230605	100200	268040080	2685	2675	2685	2675	715
622	20230605	100100	266124945	2675	2670	2675	2670	892
623	20230605	100000	263740385	2670	2670	2675	2670	287
624	20230605	095900	262973495	2675	2675	2675	2670	148
625	20230605	095800	262577635	2675	2675	2675	2670	509
626	20230605	095700	261216860	2670	2670	2670	2670	162
627	20230605	095600	260784320	2675	2675	2675	2675	120
628	20230605	095500	260463320	2670	2680	2680	2670	664
629	20230605	095400	258687915	2675	2675	2675	2675	162
630	20230605	095300	258254565	2685	2685	2685	2685	0
631	20230605	095200	258254565	2685	2685	2685	2685	100
632	20230605	095100	257986065	2675	2675	2690	2675	6760
633	20230605	095000	239864220	2675	2675	2675	2670	4124
634	20230605	094900	228851630	2675	2670	2675	2670	163
635	20230605	094800	228416415	2675	2675	2675	2670	187
636	20230605	094700	227917040	2675	2675	2680	2675	1649
637	20230605	094600	223505960	2670	2675	2675	2670	448
638	20230605	094500	222307570	2675	2675	2680	2675	130
639	20230605	094400	221959800	2675	2675	2675	2670	837
640	20230605	094300	219721630	2675	2680	2680	2670	1132
641	20230605	094200	216692430	2675	2670	2680	2670	7465
642	20230605	094100	196724355	2675	2675	2675	2670	846
643	20230605	094000	194462555	2670	2670	2675	2670	1051
644	20230605	093900	191655385	2675	2675	2675	2670	704
645	20230605	093800	189773095	2675	2675	2675	2675	5
646	20230605	093700	189759720	2675	2670	2675	2665	926
647	20230605	093600	187288090	2675	2675	2675	2675	2005
648	20230605	093500	181924715	2675	2660	2675	2660	4133
649	20230605	093400	170895895	2665	2660	2665	2660	249
650	20230605	093300	170233500	2655	2655	2655	2655	262
651	20230605	093200	169537890	2660	2655	2660	2655	167
652	20230605	093100	169094475	2655	2655	2655	2655	166
653	20230605	093000	168653745	2655	2660	2660	2655	237
654	20230605	092900	168024135	2660	2660	2660	2660	219
655	20230605	092800	167441595	2660	2655	2660	2655	1057
656	20230605	092700	164632735	2660	2660	2660	2660	11
657	20230605	092600	164603475	2660	2660	2660	2660	123
658	20230605	092500	164276295	2665	2665	2665	2665	501
659	20230605	092400	162941130	2665	2665	2665	2665	415
660	20230605	092300	161835155	2670	2665	2670	2665	401
661	20230605	092200	160766485	2665	2665	2665	2665	114
662	20230605	092100	160462675	2665	2665	2665	2665	237
663	20230605	092000	159831070	2665	2665	2665	2665	1647
664	20230605	091900	155441815	2665	2655	2670	2655	2007
665	20230605	091800	150098520	2650	2655	2655	2650	3505
666	20230605	091700	140810255	2655	2655	2655	2655	4
667	20230605	091600	140799635	2650	2650	2650	2650	162
668	20230605	091500	140370335	2660	2660	2660	2645	15010
669	20230605	091400	100590615	2650	2655	2660	2650	1974
670	20230605	091300	95358605	2660	2665	2665	2660	3447
671	20230605	091200	86188815	2665	2665	2665	2660	17
672	20230605	091100	86143585	2660	2660	2660	2650	293
673	20230605	091000	85365120	2665	2660	2665	2660	359
674	20230605	090900	84408455	2660	2660	2660	2660	61
675	20230605	090800	84246195	2660	2660	2665	2660	1483
676	20230605	090700	80301300	2660	2660	2660	2660	110
677	20230605	090600	80008700	2660	2655	2660	2655	852
678	20230605	090500	77746050	2655	2655	2660	2655	281
679	20230605	090400	76999990	2650	2650	2650	2650	1
680	20230605	090300	76997340	2650	2655	2655	2650	224
681	20230605	090200	76403430	2655	2665	2665	2655	3609
682	20230605	090100	66787145	2665	2645	2670	2645	6443
683	20230605	090000	49653990	2645	2650	2650	2645	18361