KissMeData/054210/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	1197114400	12350	12350	12350	12350	4323
3	20230605	190400	1197114400	12350	12350	12350	12350	0
4	20230605	190300	1197114400	12350	12350	12350	12350	0
5	20230605	190200	1197114400	12350	12350	12350	12350	0
6	20230605	190100	1197114400	12350	12350	12350	12350	0
7	20230605	190000	1197114400	12350	12350	12350	12350	0
8	20230605	185900	1197114400	12350	12350	12350	12350	0
9	20230605	185800	1197114400	12350	12350	12350	12350	0
10	20230605	185700	1197114400	12350	12350	12350	12350	0
11	20230605	185600	1197114400	12350	12350	12350	12350	0
12	20230605	185500	1197114400	12350	12350	12350	12350	0
13	20230605	185400	1197114400	12350	12350	12350	12350	0
14	20230605	185300	1197114400	12350	12350	12350	12350	0
15	20230605	185200	1197114400	12350	12350	12350	12350	0
16	20230605	185100	1197114400	12350	12350	12350	12350	0
17	20230605	185000	1197114400	12350	12350	12350	12350	0
18	20230605	184900	1197114400	12350	12350	12350	12350	0
19	20230605	184800	1197114400	12350	12350	12350	12350	0
20	20230605	184700	1197114400	12350	12350	12350	12350	0
21	20230605	184600	1197114400	12350	12350	12350	12350	0
22	20230605	184500	1197114400	12350	12350	12350	12350	0
23	20230605	184400	1197114400	12350	12350	12350	12350	0
24	20230605	184300	1197114400	12350	12350	12350	12350	0
25	20230605	184200	1197114400	12350	12350	12350	12350	0
26	20230605	184100	1197114400	12350	12350	12350	12350	0
27	20230605	184000	1197114400	12350	12350	12350	12350	0
28	20230605	183900	1197114400	12350	12350	12350	12350	0
29	20230605	183800	1197114400	12350	12350	12350	12350	0
30	20230605	183700	1197114400	12350	12350	12350	12350	0
31	20230605	183600	1197114400	12350	12350	12350	12350	0
32	20230605	183500	1197114400	12350	12350	12350	12350	4323
33	20230605	183400	1197114400	12350	12350	12350	12350	0
34	20230605	183300	1197114400	12350	12350	12350	12350	0
35	20230605	183200	1197114400	12350	12350	12350	12350	0
36	20230605	183100	1197114400	12350	12350	12350	12350	0
37	20230605	183000	1197114400	12350	12350	12350	12350	0
38	20230605	182900	1197114400	12350	12350	12350	12350	0
39	20230605	182800	1197114400	12350	12350	12350	12350	0
40	20230605	182700	1197114400	12350	12350	12350	12350	0
41	20230605	182600	1197114400	12350	12350	12350	12350	0
42	20230605	182500	1197114400	12350	12350	12350	12350	0
43	20230605	182400	1197114400	12350	12350	12350	12350	0
44	20230605	182300	1197114400	12350	12350	12350	12350	0
45	20230605	182200	1197114400	12350	12350	12350	12350	0
46	20230605	182100	1197114400	12350	12350	12350	12350	0
47	20230605	182000	1197114400	12350	12350	12350	12350	0
48	20230605	181900	1197114400	12350	12350	12350	12350	0
49	20230605	181800	1197114400	12350	12350	12350	12350	0
50	20230605	181700	1197114400	12350	12350	12350	12350	0
51	20230605	181600	1197114400	12350	12350	12350	12350	0
52	20230605	181500	1197114400	12350	12350	12350	12350	0
53	20230605	181400	1197114400	12350	12350	12350	12350	0
54	20230605	181300	1197114400	12350	12350	12350	12350	0
55	20230605	181200	1197114400	12350	12350	12350	12350	0
56	20230605	181100	1197114400	12350	12350	12350	12350	0
57	20230605	181000	1197114400	12350	12350	12350	12350	0
58	20230605	180900	1197114400	12350	12350	12350	12350	0
59	20230605	180800	1197114400	12350	12350	12350	12350	0
60	20230605	180700	1197114400	12350	12350	12350	12350	0
61	20230605	180600	1197114400	12350	12350	12350	12350	0
62	20230605	180500	1197114400	12350	12350	12350	12350	4323
63	20230605	180400	1197114400	12350	12350	12350	12350	0
64	20230605	180300	1197114400	12350	12350	12350	12350	0
65	20230605	180200	1197114400	12350	12350	12350	12350	0
66	20230605	180100	1197114400	12350	12350	12350	12350	0
67	20230605	180000	1197114400	12350	12350	12350	12350	0
68	20230605	175900	1197114400	12350	12350	12350	12350	0
69	20230605	175800	1197114400	12350	12350	12350	12350	0
70	20230605	175700	1197114400	12350	12350	12350	12350	0
71	20230605	175600	1197114400	12350	12350	12350	12350	0
72	20230605	175500	1197114400	12350	12350	12350	12350	0
73	20230605	175400	1197114400	12350	12350	12350	12350	0
74	20230605	175300	1197114400	12350	12350	12350	12350	0
75	20230605	175200	1197114400	12350	12350	12350	12350	0
76	20230605	175100	1197114400	12350	12350	12350	12350	0
77	20230605	175000	1197114400	12350	12350	12350	12350	0
78	20230605	174900	1197114400	12350	12350	12350	12350	0
79	20230605	174800	1197114400	12350	12350	12350	12350	0
80	20230605	174700	1197114400	12350	12350	12350	12350	0
81	20230605	174600	1197114400	12350	12350	12350	12350	0
82	20230605	174500	1197114400	12350	12350	12350	12350	0
83	20230605	174400	1197114400	12350	12350	12350	12350	0
84	20230605	174300	1197114400	12350	12350	12350	12350	0
85	20230605	174200	1197114400	12350	12350	12350	12350	0
86	20230605	174100	1197114400	12350	12350	12350	12350	0
87	20230605	174000	1197114400	12350	12350	12350	12350	0
88	20230605	173900	1197114400	12350	12350	12350	12350	0
89	20230605	173800	1197114400	12350	12350	12350	12350	0
90	20230605	173700	1197114400	12350	12350	12350	12350	0
91	20230605	173600	1197114400	12350	12350	12350	12350	0
92	20230605	173500	1197114400	12350	12350	12350	12350	4323
93	20230605	173400	1197114400	12350	12350	12350	12350	0
94	20230605	173300	1197114400	12350	12350	12350	12350	0
95	20230605	173200	1197114400	12350	12350	12350	12350	0
96	20230605	173100	1197114400	12350	12350	12350	12350	0
97	20230605	173000	1197114400	12350	12350	12350	12350	0
98	20230605	172900	1197114400	12350	12350	12350	12350	0
99	20230605	172800	1197114400	12350	12350	12350	12350	0
100	20230605	172700	1197114400	12350	12350	12350	12350	0
101	20230605	172600	1197114400	12350	12350	12350	12350	0
102	20230605	172500	1197114400	12350	12350	12350	12350	0
103	20230605	172400	1197114400	12350	12350	12350	12350	0
104	20230605	172300	1197114400	12350	12350	12350	12350	0
105	20230605	172200	1197114400	12350	12350	12350	12350	0
106	20230605	172100	1197114400	12350	12350	12350	12350	0
107	20230605	172000	1197114400	12350	12350	12350	12350	0
108	20230605	171900	1197114400	12350	12350	12350	12350	0
109	20230605	171800	1197114400	12350	12350	12350	12350	0
110	20230605	171700	1197114400	12350	12350	12350	12350	0
111	20230605	171600	1197114400	12350	12350	12350	12350	0
112	20230605	171500	1197114400	12350	12350	12350	12350	0
113	20230605	171400	1197114400	12350	12350	12350	12350	0
114	20230605	171300	1197114400	12350	12350	12350	12350	0
115	20230605	171200	1197114400	12350	12350	12350	12350	0
116	20230605	171100	1197114400	12350	12350	12350	12350	0
117	20230605	171000	1197114400	12350	12350	12350	12350	0
118	20230605	170900	1197114400	12350	12350	12350	12350	0
119	20230605	170800	1197114400	12350	12350	12350	12350	0
120	20230605	170700	1197114400	12350	12350	12350	12350	0
121	20230605	170600	1197114400	12350	12350	12350	12350	0
122	20230605	170500	1197114400	12350	12350	12350	12350	4323
123	20230605	170400	1197114400	12350	12350	12350	12350	0
124	20230605	170300	1197114400	12350	12350	12350	12350	0
125	20230605	170200	1197114400	12350	12350	12350	12350	0
126	20230605	170100	1197114400	12350	12350	12350	12350	0
127	20230605	170000	1197114400	12350	12350	12350	12350	0
128	20230605	165900	1197114400	12350	12350	12350	12350	0
129	20230605	165800	1197114400	12350	12350	12350	12350	0
130	20230605	165700	1197114400	12350	12350	12350	12350	0
131	20230605	165600	1197114400	12350	12350	12350	12350	0
132	20230605	165500	1197114400	12350	12350	12350	12350	0
133	20230605	165400	1197114400	12350	12350	12350	12350	0
134	20230605	165300	1197114400	12350	12350	12350	12350	0
135	20230605	165200	1197114400	12350	12350	12350	12350	0
136	20230605	165100	1197114400	12350	12350	12350	12350	0
137	20230605	165000	1197114400	12350	12350	12350	12350	0
138	20230605	164900	1197114400	12350	12350	12350	12350	0
139	20230605	164800	1197114400	12350	12350	12350	12350	0
140	20230605	164700	1197114400	12350	12350	12350	12350	0
141	20230605	164600	1197114400	12350	12350	12350	12350	0
142	20230605	164500	1197114400	12350	12350	12350	12350	0
143	20230605	164400	1197114400	12350	12350	12350	12350	0
144	20230605	164300	1197114400	12350	12350	12350	12350	0
145	20230605	164200	1197114400	12350	12350	12350	12350	0
146	20230605	164100	1197114400	12350	12350	12350	12350	0
147	20230605	164000	1197114400	12350	12350	12350	12350	0
148	20230605	163900	1197114400	12350	12350	12350	12350	0
149	20230605	163800	1197114400	12350	12350	12350	12350	0
150	20230605	163700	1197114400	12350	12350	12350	12350	0
151	20230605	163600	1197114400	12350	12350	12350	12350	0
152	20230605	163500	1197114400	12350	12350	12350	12350	4323
153	20230605	163400	1197114400	12350	12350	12350	12350	0
154	20230605	163300	1197114400	12350	12350	12350	12350	0
155	20230605	163200	1197114400	12350	12350	12350	12350	0
156	20230605	163100	1197114400	12350	12350	12350	12350	0
157	20230605	163000	1197114400	12350	12350	12350	12350	0
158	20230605	162900	1197114400	12350	12350	12350	12350	0
159	20230605	162800	1197114400	12350	12350	12350	12350	0
160	20230605	162700	1197114400	12350	12350	12350	12350	0
161	20230605	162600	1197114400	12350	12350	12350	12350	0
162	20230605	162500	1197114400	12350	12350	12350	12350	0
163	20230605	162400	1197114400	12350	12350	12350	12350	0
164	20230605	162300	1197114400	12350	12350	12350	12350	0
165	20230605	162200	1197114400	12350	12350	12350	12350	0
166	20230605	162100	1197114400	12350	12350	12350	12350	0
167	20230605	162000	1197114400	12350	12350	12350	12350	0
168	20230605	161900	1197114400	12350	12350	12350	12350	0
169	20230605	161800	1197114400	12350	12350	12350	12350	0
170	20230605	161700	1197114400	12350	12350	12350	12350	0
171	20230605	161600	1197114400	12350	12350	12350	12350	0
172	20230605	161500	1197114400	12350	12350	12350	12350	0
173	20230605	161400	1197114400	12350	12350	12350	12350	0
174	20230605	161300	1197114400	12350	12350	12350	12350	0
175	20230605	161200	1197114400	12350	12350	12350	12350	0
176	20230605	161100	1197114400	12350	12350	12350	12350	0
177	20230605	161000	1197114400	12350	12350	12350	12350	0
178	20230605	160900	1197114400	12350	12350	12350	12350	0
179	20230605	160800	1197114400	12350	12350	12350	12350	0
180	20230605	160700	1197114400	12350	12350	12350	12350	0
181	20230605	160600	1197114400	12350	12350	12350	12350	0
182	20230605	160500	1197114400	12350	12350	12350	12350	4323
183	20230605	160400	1197114400	12350	12350	12350	12350	0
184	20230605	160300	1197114400	12350	12350	12350	12350	0
185	20230605	160200	1197114400	12350	12350	12350	12350	0
186	20230605	160100	1197114400	12350	12350	12350	12350	0
187	20230605	160000	1197114400	12350	12350	12350	12350	0
188	20230605	155900	1197114400	12350	12350	12350	12350	0
189	20230605	155800	1197114400	12350	12350	12350	12350	0
190	20230605	155700	1197114400	12350	12350	12350	12350	0
191	20230605	155600	1197114400	12350	12350	12350	12350	0
192	20230605	155500	1197114400	12350	12350	12350	12350	0
193	20230605	155400	1197114400	12350	12350	12350	12350	0
194	20230605	155300	1197114400	12350	12350	12350	12350	0
195	20230605	155200	1197114400	12350	12350	12350	12350	0
196	20230605	155100	1197114400	12350	12350	12350	12350	0
197	20230605	155000	1197114400	12350	12350	12350	12350	0
198	20230605	154900	1197114400	12350	12350	12350	12350	0
199	20230605	154800	1197114400	12350	12350	12350	12350	0
200	20230605	154700	1197114400	12350	12350	12350	12350	0
201	20230605	154600	1197114400	12350	12350	12350	12350	0
202	20230605	154500	1197114400	12350	12350	12350	12350	0
203	20230605	154400	1197114400	12350	12350	12350	12350	0
204	20230605	154300	1197114400	12350	12350	12350	12350	0
205	20230605	154200	1197114400	12350	12350	12350	12350	0
206	20230605	154100	1197114400	12350	12350	12350	12350	0
207	20230605	154000	1197114400	12350	12350	12350	12350	0
208	20230605	153900	1197114400	12350	12350	12350	12350	0
209	20230605	153800	1197114400	12350	12350	12350	12350	0
210	20230605	153700	1197114400	12350	12350	12350	12350	0
211	20230605	153600	1197114400	12350	12350	12350	12350	0
212	20230605	153500	1197114400	12350	12350	12350	12350	4323
213	20230605	153400	1197114400	12350	12350	12350	12350	0
214	20230605	153300	1197114400	12350	12350	12350	12350	0
215	20230605	153200	1197114400	12350	12350	12350	12350	0
216	20230605	153100	1197114400	12350	12350	12350	12350	0
217	20230605	153000	1197114400	12350	12350	12350	12350	4323
218	20230605	152900	1143725350	12380	12380	12380	12380	0
219	20230605	152800	1143725350	12380	12380	12380	12380	0
220	20230605	152700	1143725350	12380	12380	12380	12380	0
221	20230605	152600	1143725350	12380	12380	12380	12380	0
222	20230605	152500	1143725350	12380	12380	12380	12380	0
223	20230605	152400	1143725350	12380	12380	12380	12380	0
224	20230605	152300	1143725350	12380	12380	12380	12380	0
225	20230605	152200	1143725350	12380	12380	12380	12380	0
226	20230605	152100	1143725350	12380	12380	12380	12380	0
227	20230605	152000	1143725350	12380	12380	12380	12380	0
228	20230605	151900	1143725350	12380	12370	12380	12360	91
229	20230605	151800	1142600350	12370	12380	12380	12370	52
230	20230605	151700	1141956980	12380	12380	12380	12370	61
231	20230605	151600	1141202220	12370	12370	12370	12370	130
232	20230605	151500	1139594120	12370	12380	12380	12370	85
233	20230605	151400	1138542540	12370	12380	12380	12370	202
234	20230605	151300	1136041790	12380	12380	12380	12380	193
235	20230605	151200	1133652450	12380	12370	12380	12370	13
236	20230605	151100	1133491520	12380	12380	12380	12380	10
237	20230605	151000	1133367720	12380	12370	12380	12370	305
238	20230605	150900	1129592710	12380	12380	12380	12380	1092
239	20230605	150800	1116073750	12390	12380	12390	12380	137
240	20230605	150700	1114377550	12390	12390	12390	12390	0
241	20230605	150600	1114377550	12390	12380	12390	12380	854
242	20230605	150500	1103804000	12390	12390	12390	12390	0
243	20230605	150400	1103804000	12390	12380	12390	12380	22
244	20230605	150300	1103531430	12380	12390	12390	12380	32
245	20230605	150200	1103134970	12390	12380	12390	12380	17
246	20230605	150100	1102924350	12380	12380	12390	12380	52
247	20230605	150000	1102280570	12380	12370	12380	12370	39
248	20230605	145900	1101797780	12380	12380	12380	12380	191
249	20230605	145800	1099433200	12380	12380	12380	12380	11
250	20230605	145700	1099297020	12380	12380	12380	12380	202
251	20230605	145600	1096796260	12370	12380	12380	12370	1012
252	20230605	145500	1084277700	12380	12370	12380	12370	953
253	20230605	145400	1072489070	12370	12370	12370	12370	11
254	20230605	145300	1072353000	12370	12370	12370	12370	3
255	20230605	145200	1072315890	12370	12370	12370	12370	17
256	20230605	145100	1072105600	12370	12360	12370	12360	7
257	20230605	145000	1072019060	12370	12360	12370	12360	31
258	20230605	144900	1071635790	12370	12370	12370	12370	4
259	20230605	144800	1071586310	12370	12370	12370	12370	12
260	20230605	144700	1071437870	12370	12370	12370	12370	19
261	20230605	144600	1071202840	12380	12370	12380	12370	56
262	20230605	144500	1070509990	12380	12380	12380	12380	0
263	20230605	144400	1070509990	12380	12380	12380	12380	15
264	20230605	144300	1070324290	12370	12370	12370	12370	105
265	20230605	144200	1069025440	12370	12370	12370	12370	13
266	20230605	144100	1068864630	12370	12370	12370	12370	0
267	20230605	144000	1068864630	12370	12370	12370	12370	18
268	20230605	143900	1068641970	12360	12360	12360	12360	398
269	20230605	143800	1063722690	12370	12370	12370	12360	17
270	20230605	143700	1063512430	12360	12360	12360	12360	0
271	20230605	143600	1063512430	12360	12360	12360	12360	76
272	20230605	143500	1062573070	12360	12360	12360	12360	0
273	20230605	143400	1062573070	12360	12360	12360	12360	0
274	20230605	143300	1062573070	12360	12360	12360	12360	25
275	20230605	143200	1062264070	12360	12360	12360	12360	1
276	20230605	143100	1062251710	12380	12380	12380	12380	35
277	20230605	143000	1061818410	12360	12360	12360	12360	0
278	20230605	142900	1061818410	12360	12380	12380	12360	2002
279	20230605	142800	1037073640	12380	12380	12380	12380	0
280	20230605	142700	1037073640	12380	12380	12380	12380	3
281	20230605	142600	1037036500	12380	12380	12380	12380	0
282	20230605	142500	1037036500	12380	12380	12380	12380	14
283	20230605	142400	1036863180	12370	12370	12370	12370	2
284	20230605	142300	1036838440	12380	12380	12380	12380	2
285	20230605	142200	1036813680	12380	12380	12380	12380	1779
286	20230605	142100	1014789660	12390	12390	12390	12390	0
287	20230605	142000	1014789660	12390	12380	12390	12380	245
288	20230605	141900	1011756530	12380	12380	12380	12380	1
289	20230605	141800	1011744150	12380	12380	12380	12380	2
290	20230605	141700	1011719390	12380	12380	12380	12380	1
291	20230605	141600	1011707010	12380	12380	12380	12380	30
292	20230605	141500	1011335610	12380	12380	12380	12350	349
293	20230605	141400	1007020520	12380	12380	12380	12380	2
294	20230605	141300	1006995760	12370	12370	12370	12370	24
295	20230605	141200	1006698880	12370	12370	12370	12370	703
296	20230605	141100	998002770	12360	12360	12360	12360	50
297	20230605	141000	997384770	12360	12360	12360	12360	147
298	20230605	140900	995567850	12370	12350	12370	12350	17
299	20230605	140800	995357860	12350	12350	12350	12350	25
300	20230605	140700	995049110	12360	12350	12360	12350	82
301	20230605	140600	994036390	12360	12360	12360	12360	1
302	20230605	140500	994024030	12370	12370	12370	12370	2
303	20230605	140400	993999290	12370	12370	12370	12370	0
304	20230605	140300	993999290	12370	12370	12370	12370	5
305	20230605	140200	993937440	12370	12370	12370	12370	0
306	20230605	140100	993937440	12370	12370	12370	12370	5
307	20230605	140000	993875590	12370	12370	12370	12370	0
308	20230605	135900	993875590	12370	12370	12370	12370	2
309	20230605	135800	993850850	12350	12350	12350	12350	20
310	20230605	135700	993603850	12370	12370	12370	12370	0
311	20230605	135600	993603850	12370	12370	12370	12370	2
312	20230605	135500	993579110	12370	12370	12370	12370	51
313	20230605	135400	992948240	12370	12350	12370	12350	303
314	20230605	135300	989206130	12360	12370	12370	12360	24
315	20230605	135200	988909290	12370	12370	12370	12370	3
316	20230605	135100	988872180	12370	12360	12370	12360	148
317	20230605	135000	987041490	12360	12360	12370	12360	194
318	20230605	134900	984642650	12360	12360	12360	12360	400
319	20230605	134800	979698650	12360	12360	12360	12360	53
320	20230605	134700	979043570	12340	12350	12350	12340	300
321	20230605	134600	975340670	12360	12360	12360	12360	3
322	20230605	134500	975303590	12360	12360	12360	12360	50
323	20230605	134400	974685590	12360	12360	12360	12360	100
324	20230605	134300	973449590	12360	12340	12360	12340	19
325	20230605	134200	973215090	12370	12370	12370	12370	2
326	20230605	134100	973190350	12370	12370	12370	12370	2
327	20230605	134000	973165610	12340	12340	12340	12340	70
328	20230605	133900	972301810	12340	12370	12370	12340	203
329	20230605	133800	969795150	12370	12370	12370	12370	155
330	20230605	133700	967877800	12340	12370	12370	12340	186
331	20230605	133600	965582410	12340	12340	12340	12340	784
332	20230605	133500	955907850	12380	12350	12380	12340	102
333	20230605	133400	954648400	12350	12380	12380	12350	270
334	20230605	133300	951310710	12380	12380	12380	12380	5
335	20230605	133200	951248810	12380	12380	12380	12380	2
336	20230605	133100	951224050	12380	12380	12380	12380	20
337	20230605	133000	950976450	12380	12370	12380	12370	576
338	20230605	132900	943851090	12370	12370	12370	12360	1882
339	20230605	132800	920580750	12370	12370	12370	12370	3
340	20230605	132700	920543640	12360	12360	12360	12360	161
341	20230605	132600	918553680	12360	12360	12360	12360	2
342	20230605	132500	918528960	12360	12360	12360	12360	0
343	20230605	132400	918528960	12360	12360	12360	12360	22
344	20230605	132300	918257040	12360	12360	12360	12360	185
345	20230605	132200	915970440	12360	12370	12370	12360	23
346	20230605	132100	915686130	12360	12360	12360	12360	1000
347	20230605	132000	903326130	12370	12370	12370	12370	456
348	20230605	131900	897685410	12360	12350	12360	12350	685
349	20230605	131800	889221420	12350	12350	12350	12350	0
350	20230605	131700	889221420	12350	12350	12350	12350	2
351	20230605	131600	889196720	12350	12350	12350	12350	0
352	20230605	131500	889196720	12350	12350	12350	12350	2
353	20230605	131400	889172020	12350	12350	12350	12350	18
354	20230605	131300	888949720	12350	12350	12350	12350	87
355	20230605	131200	887875270	12350	12350	12350	12350	80
356	20230605	131100	886887270	12350	12350	12350	12350	2
357	20230605	131000	886862570	12350	12350	12350	12350	0
358	20230605	130900	886862570	12350	12350	12350	12350	2
359	20230605	130800	886837870	12350	12350	12350	12350	1
360	20230605	130700	886825520	12350	12350	12350	12350	567
361	20230605	130600	879823070	12350	12330	12350	12330	111
362	20230605	130500	878454400	12330	12330	12330	12330	1
363	20230605	130400	878442070	12350	12350	12350	12350	3
364	20230605	130300	878405020	12340	12350	12350	12340	229
365	20230605	130200	875576900	12340	12350	12350	12340	13
366	20230605	130100	875416360	12350	12350	12350	12350	2
367	20230605	130000	875391660	12350	12350	12350	12350	2
368	20230605	125900	875366960	12320	12320	12320	12320	10
369	20230605	125800	875243760	12350	12350	12350	12350	17
370	20230605	125700	875033810	12350	12350	12350	12350	0
371	20230605	125600	875033810	12350	12350	12350	12310	505
372	20230605	125500	868816380	12350	12350	12350	12350	0
373	20230605	125400	868816380	12350	12350	12350	12350	15
374	20230605	125300	868631130	12350	12320	12350	12320	159
375	20230605	125200	866672130	12340	12340	12340	12340	1
376	20230605	125100	866659790	12360	12360	12360	12360	5
377	20230605	125000	866597990	12340	12340	12340	12340	2
378	20230605	124900	866573310	12360	12340	12360	12340	2004
379	20230605	124800	841843880	12340	12340	12340	12340	10
380	20230605	124700	841720480	12340	12320	12340	12320	5
381	20230605	124600	841658820	12340	12340	12340	12340	0
382	20230605	124500	841658820	12340	12340	12340	12340	2
383	20230605	124400	841634140	12320	12320	12320	12320	0
384	20230605	124300	841634140	12320	12330	12330	12320	275
385	20230605	124200	838246040	12340	12340	12340	12340	2
386	20230605	124100	838221360	12320	12320	12320	12320	67
387	20230605	124000	837395920	12350	12350	12350	12350	2
388	20230605	123900	837371220	12320	12320	12320	12320	30
389	20230605	123800	837001620	12320	12330	12350	12320	113
390	20230605	123700	835608430	12350	12350	12350	12350	0
391	20230605	123600	835608430	12350	12350	12350	12350	2
392	20230605	123500	835583730	12350	12350	12350	12350	1
393	20230605	123400	835571380	12360	12360	12360	12360	2
394	20230605	123300	835546660	12360	12360	12360	12360	0
395	20230605	123200	835546660	12360	12360	12360	12360	3
396	20230605	123100	835509580	12360	12360	12360	12360	0
397	20230605	123000	835509580	12360	12360	12360	12360	1
398	20230605	122900	835497220	12360	12360	12360	12360	2
399	20230605	122800	835472500	12330	12350	12350	12330	447
400	20230605	122700	829952070	12360	12360	12360	12360	2
401	20230605	122600	829927350	12360	12360	12360	12360	18
402	20230605	122500	829704870	12360	12360	12360	12360	2
403	20230605	122400	829680150	12350	12350	12350	12350	61
404	20230605	122300	828926800	12350	12350	12350	12350	3
405	20230605	122200	828889750	12350	12350	12350	12350	0
406	20230605	122100	828889750	12350	12350	12350	12350	2
407	20230605	122000	828865050	12350	12350	12350	12350	0
408	20230605	121900	828865050	12350	12350	12350	12350	32
409	20230605	121800	828469850	12350	12350	12350	12350	2
410	20230605	121700	828445150	12340	12330	12340	12330	17
411	20230605	121600	828235390	12330	12330	12330	12330	12
412	20230605	121500	828087430	12330	12330	12330	12330	33
413	20230605	121400	827680540	12330	12330	12330	12330	3
414	20230605	121300	827643550	12320	12320	12320	12320	0
415	20230605	121200	827643550	12320	12320	12320	12320	2
416	20230605	121100	827618910	12300	12310	12310	12300	524
417	20230605	121000	821172560	12320	12320	12320	12310	11
418	20230605	120900	821037120	12320	12320	12320	12320	3
419	20230605	120800	821000160	12330	12330	12330	12330	2
420	20230605	120700	820975500	12340	12340	12340	12340	0
421	20230605	120600	820975500	12340	12340	12340	12340	0
422	20230605	120500	820975500	12340	12340	12340	12340	3
423	20230605	120400	820938480	12340	12350	12350	12340	26
424	20230605	120300	820617390	12350	12350	12350	12350	57
425	20230605	120200	819913440	12360	12360	12360	12360	0
426	20230605	120100	819913440	12360	12360	12360	12360	2
427	20230605	120000	819888720	12300	12300	12300	12300	0
428	20230605	115900	819888720	12300	12360	12360	12290	1003
429	20230605	115800	807557360	12310	12310	12310	12310	1
430	20230605	115700	807545050	12370	12370	12370	12370	3
431	20230605	115600	807507940	12320	12320	12320	12320	1
432	20230605	115500	807495620	12340	12310	12340	12310	52
433	20230605	115400	806853970	12310	12310	12310	12310	1
434	20230605	115300	806841660	12300	12330	12330	12300	7000
435	20230605	115200	720675210	12340	12330	12340	12330	3
436	20230605	115100	720638200	12340	12340	12340	12340	20
437	20230605	115000	720391400	12340	12340	12340	12340	12
438	20230605	114900	720243320	12330	12330	12330	12330	1
439	20230605	114800	720230990	12340	12340	12340	12330	15
440	20230605	114700	720045900	12340	12330	12340	12330	29
441	20230605	114600	719688170	12330	12340	12340	12330	72
442	20230605	114500	718800390	12330	12330	12330	12330	2
443	20230605	114400	718775730	12330	12340	12340	12330	12
444	20230605	114300	718627750	12330	12330	12330	12330	1
445	20230605	114200	718615420	12330	12340	12340	12330	3
446	20230605	114100	718578410	12330	12320	12330	12320	5
447	20230605	114000	718516800	12340	12340	12340	12340	1
448	20230605	113900	718504460	12320	12330	12330	12320	1201
449	20230605	113800	703706080	12340	12340	12340	12340	0
450	20230605	113700	703706080	12340	12340	12340	12340	0
451	20230605	113600	703706080	12340	12340	12340	12330	4
452	20230605	113500	703656730	12330	12330	12330	12330	1
453	20230605	113400	703644400	12340	12340	12340	12340	17
454	20230605	113300	703434620	12340	12340	12340	12340	1
455	20230605	113200	703422280	12340	12340	12340	12340	1
456	20230605	113100	703409940	12320	12320	12320	12320	0
457	20230605	113000	703409940	12320	12330	12370	12320	104
458	20230605	112900	702127510	12330	12330	12330	12330	10
459	20230605	112800	702004210	12330	12330	12330	12330	423
460	20230605	112700	696788620	12330	12330	12330	12330	0
461	20230605	112600	696788620	12330	12330	12330	12330	1
462	20230605	112500	696776290	12360	12330	12360	12330	81
463	20230605	112400	695775160	12330	12330	12330	12330	0
464	20230605	112300	695775160	12330	12330	12330	12330	0
465	20230605	112200	695775160	12330	12350	12350	12330	201
466	20230605	112100	693295310	12350	12350	12350	12350	80
467	20230605	112000	692307310	12350	12350	12350	12350	5
468	20230605	111900	692245560	12350	12350	12350	12350	1
469	20230605	111800	692233210	12350	12350	12350	12350	1
470	20230605	111700	692220860	12350	12350	12350	12350	1
471	20230605	111600	692208510	12360	12330	12360	12330	70
472	20230605	111500	691343340	12330	12330	12330	12330	2
473	20230605	111400	691318680	12320	12330	12330	12320	234
474	20230605	111300	688435570	12330	12330	12340	12330	319
475	20230605	111200	684502290	12330	12330	12330	12330	181
476	20230605	111100	682270560	12330	12330	12330	12330	0
477	20230605	111000	682270560	12330	12330	12330	12330	0
478	20230605	110900	682270560	12330	12330	12330	12330	1
479	20230605	110800	682258230	12350	12340	12350	12340	171
480	20230605	110700	680147890	12330	12330	12330	12330	39
481	20230605	110600	679667020	12340	12340	12340	12340	1036
482	20230605	110500	666882780	12340	12340	12350	12340	35
483	20230605	110400	666450780	12350	12350	12350	12350	7
484	20230605	110300	666364330	12350	12370	12370	12350	36
485	20230605	110200	665919030	12370	12350	12380	12350	19
486	20230605	110100	665684020	12350	12350	12350	12350	8
487	20230605	110000	665585220	12350	12350	12350	12350	1
488	20230605	105900	665572870	12350	12380	12380	12340	203
489	20230605	105800	663059840	12380	12350	12380	12330	86
490	20230605	105700	661999280	12380	12380	12380	12380	2
491	20230605	105600	661974520	12350	12350	12350	12350	1
492	20230605	105500	661962170	12380	12370	12380	12370	32
493	20230605	105400	661566150	12380	12380	12380	12350	9
494	20230605	105300	661454810	12350	12350	12350	12350	0
495	20230605	105200	661454810	12350	12380	12380	12350	3
496	20230605	105100	661417700	12380	12380	12380	12380	100
497	20230605	105000	660179700	12380	12330	12380	12330	201
498	20230605	104900	657693940	12350	12350	12350	12350	2
499	20230605	104800	657669240	12330	12340	12340	12330	102
500	20230605	104700	656411120	12340	12340	12340	12340	0
501	20230605	104600	656411120	12340	12350	12350	12340	138
502	20230605	104500	654706830	12350	12350	12350	12350	0
503	20230605	104400	654706830	12350	12350	12350	12350	330
504	20230605	104300	650631330	12350	12350	12350	12350	2
505	20230605	104200	650606630	12350	12350	12350	12350	1
506	20230605	104100	650594280	12360	12360	12360	12360	165
507	20230605	104000	648554880	12360	12360	12360	12360	0
508	20230605	103900	648554880	12360	12350	12360	12340	383
509	20230605	103800	643825120	12330	12330	12330	12330	170
510	20230605	103700	641729020	12350	12340	12350	12330	126
511	20230605	103600	640174070	12340	12320	12340	12320	1173
512	20230605	103500	625703230	12330	12320	12330	12320	2
513	20230605	103400	625678580	12330	12340	12340	12330	35
514	20230605	103300	625247020	12330	12340	12340	12330	98
515	20230605	103200	624037710	12340	12340	12340	12340	14
516	20230605	103100	623864950	12330	12330	12330	12330	79
517	20230605	103000	622890880	12330	12350	12350	12330	6
518	20230605	102900	622816820	12330	12370	12370	12330	283
519	20230605	102800	619320450	12370	12370	12370	12370	1074
520	20230605	102700	606035070	12370	12370	12370	12370	27
521	20230605	102600	605701080	12370	12370	12370	12370	0
522	20230605	102500	605701080	12370	12370	12370	12370	4
523	20230605	102400	605651600	12360	12370	12390	12360	81
524	20230605	102300	604648760	12360	12370	12370	12360	11
525	20230605	102200	604512700	12360	12360	12360	12360	0
526	20230605	102100	604512700	12360	12360	12360	12360	1
527	20230605	102000	604500340	12360	12370	12370	12360	137
528	20230605	101900	602807010	12360	12360	12360	12360	0
529	20230605	101800	602807010	12360	12360	12360	12360	101
530	20230605	101700	601558650	12370	12370	12370	12370	0
531	20230605	101600	601558650	12370	12370	12370	12370	98
532	20230605	101500	600346390	12360	12360	12360	12360	0
533	20230605	101400	600346390	12360	12360	12360	12360	0
534	20230605	101300	600346390	12360	12360	12360	12360	0
535	20230605	101200	600346390	12360	12360	12360	12360	0
536	20230605	101100	600346390	12360	12360	12360	12360	73
537	20230605	101000	599444110	12360	12360	12360	12360	51
538	20230605	100900	598813750	12360	12360	12360	12360	4
539	20230605	100800	598764310	12320	12320	12320	12320	0
540	20230605	100700	598764310	12320	12320	12320	12320	0
541	20230605	100600	598764310	12320	12320	12320	12320	0
542	20230605	100500	598764310	12320	12320	12320	12320	75
543	20230605	100400	597840310	12320	12320	12320	12320	30
544	20230605	100300	597470710	12320	12360	12360	12320	91
545	20230605	100200	596348090	12360	12360	12360	12360	100
546	20230605	100100	595112090	12360	12360	12360	12360	50
547	20230605	100000	594494090	12370	12370	12370	12370	0
548	20230605	095900	594494090	12370	12370	12370	12370	1
549	20230605	095800	594481720	12370	12370	12370	12370	0
550	20230605	095700	594481720	12370	12370	12370	12360	350
551	20230605	095600	590152230	12370	12370	12370	12370	6
552	20230605	095500	590078010	12370	12350	12370	12350	200
553	20230605	095400	587604190	12350	12310	12350	12300	1546
554	20230605	095300	568572070	12310	12300	12310	12300	81
555	20230605	095200	567574970	12300	12300	12310	12300	81
556	20230605	095100	566578660	12300	12300	12300	12300	21
557	20230605	095000	566320360	12300	12300	12300	12300	0
558	20230605	094900	566320360	12300	12300	12300	12300	70
559	20230605	094800	565459360	12300	12300	12300	12300	0
560	20230605	094700	565459360	12300	12310	12310	12290	939
561	20230605	094600	553910980	12300	12300	12310	12300	511
562	20230605	094500	547624940	12300	12300	12300	12300	1
563	20230605	094400	547612640	12290	12280	12290	12280	362
564	20230605	094300	543164190	12290	12280	12290	12280	2
565	20230605	094200	543139620	12290	12280	12290	12280	301
566	20230605	094100	539440340	12280	12280	12280	12280	2
567	20230605	094000	539415780	12280	12250	12280	12250	2252
568	20230605	093900	511823910	12260	12260	12260	12250	414
569	20230605	093800	506752280	12250	12270	12270	12250	1267
570	20230605	093700	491217830	12270	12280	12280	12270	861
571	20230605	093600	480650050	12280	12280	12290	12280	125
572	20230605	093500	479114920	12280	12280	12280	12280	12
573	20230605	093400	478967560	12280	12290	12290	12280	343
574	20230605	093300	474755500	12290	12280	12290	12260	1385
575	20230605	093200	457758490	12280	12290	12290	12280	1186
576	20230605	093100	443191180	12290	12290	12300	12290	375
577	20230605	093000	438582350	12300	12300	12300	12290	68
578	20230605	092900	437746050	12290	12300	12300	12290	550
579	20230605	092800	430986230	12290	12320	12320	12290	2098
580	20230605	092700	405178500	12320	12310	12320	12300	872
581	20230605	092600	394451220	12310	12320	12320	12310	893
582	20230605	092500	383458290	12320	12330	12330	12320	178
583	20230605	092400	381264810	12330	12330	12330	12310	1706
584	20230605	092300	360240930	12330	12360	12360	12330	1732
585	20230605	092200	338858070	12350	12350	12380	12350	685
586	20230605	092100	330393290	12350	12350	12350	12350	31
587	20230605	092000	330010440	12380	12370	12380	12350	45
588	20230605	091900	329453820	12350	12360	12370	12340	1137
589	20230605	091800	315411000	12360	12390	12390	12360	1219
590	20230605	091700	300326360	12390	12400	12400	12380	133
591	20230605	091600	298678880	12390	12420	12420	12390	1403
592	20230605	091500	281273650	12430	12440	12440	12430	116
593	20230605	091400	279831710	12440	12430	12440	12430	344
594	20230605	091300	275555490	12440	12470	12470	12440	3179
595	20230605	091200	235959990	12470	12490	12490	12470	1681
596	20230605	091100	214964320	12470	12500	12500	12470	181
597	20230605	091000	212706890	12490	12490	12490	12470	948
598	20230605	090900	200875840	12500	12490	12510	12490	240
599	20230605	090800	197876020	12510	12500	12510	12490	636
600	20230605	090700	189924200	12500	12490	12500	12490	1570
601	20230605	090600	170299210	12490	12510	12510	12490	1283
602	20230605	090500	154257290	12530	12500	12530	12500	2090
603	20230605	090400	128109900	12500	12500	12530	12500	1093
604	20230605	090300	114444060	12490	12460	12500	12460	496
605	20230605	090200	108254990	12460	12490	12500	12460	1790
606	20230605	090100	85900520	12490	12450	12500	12450	3568
607	20230605	090000	41397160	12440	12420	12450	12420	3331