KissMeData/124560/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190300	458668305	4400	4400	4400	4400	1474
3	20230605	190200	458668305	4400	4400	4400	4400	0
4	20230605	190100	458668305	4400	4400	4400	4400	0
5	20230605	190000	458668305	4400	4400	4400	4400	0
6	20230605	185900	458668305	4400	4400	4400	4400	0
7	20230605	185800	458668305	4400	4400	4400	4400	0
8	20230605	185700	458668305	4400	4400	4400	4400	0
9	20230605	185600	458668305	4400	4400	4400	4400	0
10	20230605	185500	458668305	4400	4400	4400	4400	0
11	20230605	185400	458668305	4400	4400	4400	4400	0
12	20230605	185300	458668305	4400	4400	4400	4400	0
13	20230605	185200	458668305	4400	4400	4400	4400	0
14	20230605	185100	458668305	4400	4400	4400	4400	0
15	20230605	185000	458668305	4400	4400	4400	4400	0
16	20230605	184900	458668305	4400	4400	4400	4400	0
17	20230605	184800	458668305	4400	4400	4400	4400	0
18	20230605	184700	458668305	4400	4400	4400	4400	0
19	20230605	184600	458668305	4400	4400	4400	4400	0
20	20230605	184500	458668305	4400	4400	4400	4400	0
21	20230605	184400	458668305	4400	4400	4400	4400	0
22	20230605	184300	458668305	4400	4400	4400	4400	0
23	20230605	184200	458668305	4400	4400	4400	4400	0
24	20230605	184100	458668305	4400	4400	4400	4400	0
25	20230605	184000	458668305	4400	4400	4400	4400	0
26	20230605	183900	458668305	4400	4400	4400	4400	0
27	20230605	183800	458668305	4400	4400	4400	4400	0
28	20230605	183700	458668305	4400	4400	4400	4400	0
29	20230605	183600	458668305	4400	4400	4400	4400	0
30	20230605	183500	458668305	4400	4400	4400	4400	0
31	20230605	183400	458668305	4400	4400	4400	4400	0
32	20230605	183300	458668305	4400	4400	4400	4400	1474
33	20230605	183200	458668305	4400	4400	4400	4400	0
34	20230605	183100	458668305	4400	4400	4400	4400	0
35	20230605	183000	458668305	4400	4400	4400	4400	0
36	20230605	182900	458668305	4400	4400	4400	4400	0
37	20230605	182800	458668305	4400	4400	4400	4400	0
38	20230605	182700	458668305	4400	4400	4400	4400	0
39	20230605	182600	458668305	4400	4400	4400	4400	0
40	20230605	182500	458668305	4400	4400	4400	4400	0
41	20230605	182400	458668305	4400	4400	4400	4400	0
42	20230605	182300	458668305	4400	4400	4400	4400	0
43	20230605	182200	458668305	4400	4400	4400	4400	0
44	20230605	182100	458668305	4400	4400	4400	4400	0
45	20230605	182000	458668305	4400	4400	4400	4400	0
46	20230605	181900	458668305	4400	4400	4400	4400	0
47	20230605	181800	458668305	4400	4400	4400	4400	0
48	20230605	181700	458668305	4400	4400	4400	4400	0
49	20230605	181600	458668305	4400	4400	4400	4400	0
50	20230605	181500	458668305	4400	4400	4400	4400	0
51	20230605	181400	458668305	4400	4400	4400	4400	0
52	20230605	181300	458668305	4400	4400	4400	4400	0
53	20230605	181200	458668305	4400	4400	4400	4400	0
54	20230605	181100	458668305	4400	4400	4400	4400	0
55	20230605	181000	458668305	4400	4400	4400	4400	0
56	20230605	180900	458668305	4400	4400	4400	4400	0
57	20230605	180800	458668305	4400	4400	4400	4400	0
58	20230605	180700	458668305	4400	4400	4400	4400	0
59	20230605	180600	458668305	4400	4400	4400	4400	0
60	20230605	180500	458668305	4400	4400	4400	4400	0
61	20230605	180400	458668305	4400	4400	4400	4400	0
62	20230605	180300	458668305	4400	4400	4400	4400	1474
63	20230605	180200	458668305	4400	4400	4400	4400	0
64	20230605	180100	458668305	4400	4400	4400	4400	0
65	20230605	180000	458668305	4400	4400	4400	4400	0
66	20230605	175900	458668305	4400	4400	4400	4400	0
67	20230605	175800	458668305	4400	4400	4400	4400	0
68	20230605	175700	458668305	4400	4400	4400	4400	0
69	20230605	175600	458668305	4400	4400	4400	4400	0
70	20230605	175500	458668305	4400	4400	4400	4400	0
71	20230605	175400	458668305	4400	4400	4400	4400	0
72	20230605	175300	458668305	4400	4400	4400	4400	0
73	20230605	175200	458668305	4400	4400	4400	4400	0
74	20230605	175100	458668305	4400	4400	4400	4400	0
75	20230605	175000	458668305	4400	4400	4400	4400	0
76	20230605	174900	458668305	4400	4400	4400	4400	0
77	20230605	174800	458668305	4400	4400	4400	4400	0
78	20230605	174700	458668305	4400	4400	4400	4400	0
79	20230605	174600	458668305	4400	4400	4400	4400	0
80	20230605	174500	458668305	4400	4400	4400	4400	0
81	20230605	174400	458668305	4400	4400	4400	4400	0
82	20230605	174300	458668305	4400	4400	4400	4400	0
83	20230605	174200	458668305	4400	4400	4400	4400	0
84	20230605	174100	458668305	4400	4400	4400	4400	0
85	20230605	174000	458668305	4400	4400	4400	4400	0
86	20230605	173900	458668305	4400	4400	4400	4400	0
87	20230605	173800	458668305	4400	4400	4400	4400	0
88	20230605	173700	458668305	4400	4400	4400	4400	0
89	20230605	173600	458668305	4400	4400	4400	4400	0
90	20230605	173500	458668305	4400	4400	4400	4400	0
91	20230605	173400	458668305	4400	4400	4400	4400	0
92	20230605	173300	458668305	4400	4400	4400	4400	1474
93	20230605	173200	458668305	4400	4400	4400	4400	0
94	20230605	173100	458668305	4400	4400	4400	4400	0
95	20230605	173000	458668305	4400	4400	4400	4400	0
96	20230605	172900	458668305	4400	4400	4400	4400	0
97	20230605	172800	458668305	4400	4400	4400	4400	0
98	20230605	172700	458668305	4400	4400	4400	4400	0
99	20230605	172600	458668305	4400	4400	4400	4400	0
100	20230605	172500	458668305	4400	4400	4400	4400	0
101	20230605	172400	458668305	4400	4400	4400	4400	0
102	20230605	172300	458668305	4400	4400	4400	4400	0
103	20230605	172200	458668305	4400	4400	4400	4400	0
104	20230605	172100	458668305	4400	4400	4400	4400	0
105	20230605	172000	458668305	4400	4400	4400	4400	0
106	20230605	171900	458668305	4400	4400	4400	4400	0
107	20230605	171800	458668305	4400	4400	4400	4400	0
108	20230605	171700	458668305	4400	4400	4400	4400	0
109	20230605	171600	458668305	4400	4400	4400	4400	0
110	20230605	171500	458668305	4400	4400	4400	4400	0
111	20230605	171400	458668305	4400	4400	4400	4400	0
112	20230605	171300	458668305	4400	4400	4400	4400	0
113	20230605	171200	458668305	4400	4400	4400	4400	0
114	20230605	171100	458668305	4400	4400	4400	4400	0
115	20230605	171000	458668305	4400	4400	4400	4400	0
116	20230605	170900	458668305	4400	4400	4400	4400	0
117	20230605	170800	458668305	4400	4400	4400	4400	0
118	20230605	170700	458668305	4400	4400	4400	4400	0
119	20230605	170600	458668305	4400	4400	4400	4400	0
120	20230605	170500	458668305	4400	4400	4400	4400	0
121	20230605	170400	458668305	4400	4400	4400	4400	0
122	20230605	170300	458668305	4400	4400	4400	4400	1474
123	20230605	170200	458668305	4400	4400	4400	4400	0
124	20230605	170100	458668305	4400	4400	4400	4400	0
125	20230605	170000	458668305	4400	4400	4400	4400	0
126	20230605	165900	458668305	4400	4400	4400	4400	0
127	20230605	165800	458668305	4400	4400	4400	4400	0
128	20230605	165700	458668305	4400	4400	4400	4400	0
129	20230605	165600	458668305	4400	4400	4400	4400	0
130	20230605	165500	458668305	4400	4400	4400	4400	0
131	20230605	165400	458668305	4400	4400	4400	4400	0
132	20230605	165300	458668305	4400	4400	4400	4400	0
133	20230605	165200	458668305	4400	4400	4400	4400	0
134	20230605	165100	458668305	4400	4400	4400	4400	0
135	20230605	165000	458668305	4400	4400	4400	4400	0
136	20230605	164900	458668305	4400	4400	4400	4400	0
137	20230605	164800	458668305	4400	4400	4400	4400	0
138	20230605	164700	458668305	4400	4400	4400	4400	0
139	20230605	164600	458668305	4400	4400	4400	4400	0
140	20230605	164500	458668305	4400	4400	4400	4400	0
141	20230605	164400	458668305	4400	4400	4400	4400	0
142	20230605	164300	458668305	4400	4400	4400	4400	0
143	20230605	164200	458668305	4400	4400	4400	4400	0
144	20230605	164100	458668305	4400	4400	4400	4400	0
145	20230605	164000	458668305	4400	4400	4400	4400	0
146	20230605	163900	458668305	4400	4400	4400	4400	0
147	20230605	163800	458668305	4400	4400	4400	4400	0
148	20230605	163700	458668305	4400	4400	4400	4400	0
149	20230605	163600	458668305	4400	4400	4400	4400	0
150	20230605	163500	458668305	4400	4400	4400	4400	0
151	20230605	163400	458668305	4400	4400	4400	4400	0
152	20230605	163300	458668305	4400	4400	4400	4400	1474
153	20230605	163200	458668305	4400	4400	4400	4400	0
154	20230605	163100	458668305	4400	4400	4400	4400	0
155	20230605	163000	458668305	4400	4400	4400	4400	0
156	20230605	162900	458668305	4400	4400	4400	4400	0
157	20230605	162800	458668305	4400	4400	4400	4400	0
158	20230605	162700	458668305	4400	4400	4400	4400	0
159	20230605	162600	458668305	4400	4400	4400	4400	0
160	20230605	162500	458668305	4400	4400	4400	4400	0
161	20230605	162400	458668305	4400	4400	4400	4400	0
162	20230605	162300	458668305	4400	4400	4400	4400	0
163	20230605	162200	458668305	4400	4400	4400	4400	0
164	20230605	162100	458668305	4400	4400	4400	4400	0
165	20230605	162000	458668305	4400	4400	4400	4400	0
166	20230605	161900	458668305	4400	4400	4400	4400	0
167	20230605	161800	458668305	4400	4400	4400	4400	0
168	20230605	161700	458668305	4400	4400	4400	4400	0
169	20230605	161600	458668305	4400	4400	4400	4400	0
170	20230605	161500	458668305	4400	4400	4400	4400	0
171	20230605	161400	458668305	4400	4400	4400	4400	0
172	20230605	161300	458668305	4400	4400	4400	4400	0
173	20230605	161200	458668305	4400	4400	4400	4400	0
174	20230605	161100	458668305	4400	4400	4400	4400	0
175	20230605	161000	458668305	4400	4400	4400	4400	0
176	20230605	160900	458668305	4400	4400	4400	4400	0
177	20230605	160800	458668305	4400	4400	4400	4400	0
178	20230605	160700	458668305	4400	4400	4400	4400	0
179	20230605	160600	458668305	4400	4400	4400	4400	0
180	20230605	160500	458668305	4400	4400	4400	4400	0
181	20230605	160400	458668305	4400	4400	4400	4400	0
182	20230605	160300	458668305	4400	4400	4400	4400	1474
183	20230605	160200	458668305	4400	4400	4400	4400	0
184	20230605	160100	458668305	4400	4400	4400	4400	0
185	20230605	160000	458668305	4400	4400	4400	4400	0
186	20230605	155900	458668305	4400	4400	4400	4400	0
187	20230605	155800	458668305	4400	4400	4400	4400	0
188	20230605	155700	458668305	4400	4400	4400	4400	0
189	20230605	155600	458668305	4400	4400	4400	4400	0
190	20230605	155500	458668305	4400	4400	4400	4400	0
191	20230605	155400	458668305	4400	4400	4400	4400	0
192	20230605	155300	458668305	4400	4400	4400	4400	0
193	20230605	155200	458668305	4400	4400	4400	4400	0
194	20230605	155100	458668305	4400	4400	4400	4400	0
195	20230605	155000	458668305	4400	4400	4400	4400	0
196	20230605	154900	458668305	4400	4400	4400	4400	0
197	20230605	154800	458668305	4400	4400	4400	4400	0
198	20230605	154700	458668305	4400	4400	4400	4400	0
199	20230605	154600	458668305	4400	4400	4400	4400	0
200	20230605	154500	458668305	4400	4400	4400	4400	0
201	20230605	154400	458668305	4400	4400	4400	4400	0
202	20230605	154300	458668305	4400	4400	4400	4400	0
203	20230605	154200	458668305	4400	4400	4400	4400	0
204	20230605	154100	458668305	4400	4400	4400	4400	0
205	20230605	154000	458668305	4400	4400	4400	4400	0
206	20230605	153900	458668305	4400	4400	4400	4400	0
207	20230605	153800	458668305	4400	4400	4400	4400	0
208	20230605	153700	458668305	4400	4400	4400	4400	0
209	20230605	153600	458668305	4400	4400	4400	4400	0
210	20230605	153500	458668305	4400	4400	4400	4400	0
211	20230605	153400	458668305	4400	4400	4400	4400	0
212	20230605	153300	458668305	4400	4400	4400	4400	1474
213	20230605	153200	458668305	4400	4400	4400	4400	0
214	20230605	153100	458668305	4400	4400	4400	4400	0
215	20230605	153000	458668305	4400	4400	4400	4400	1474
216	20230605	152900	452182705	4405	4405	4405	4405	0
217	20230605	152800	452182705	4405	4405	4405	4405	0
218	20230605	152700	452182705	4405	4405	4405	4405	0
219	20230605	152600	452182705	4405	4405	4405	4405	0
220	20230605	152500	452182705	4405	4405	4405	4405	0
221	20230605	152400	452182705	4405	4405	4405	4405	0
222	20230605	152300	452182705	4405	4405	4405	4405	0
223	20230605	152200	452182705	4405	4405	4405	4405	0
224	20230605	152100	452182705	4405	4405	4405	4405	0
225	20230605	152000	452182705	4405	4405	4405	4405	0
226	20230605	151900	452182705	4405	4405	4405	4405	0
227	20230605	151800	452182705	4405	4405	4405	4405	28
228	20230605	151700	452059365	4400	4405	4405	4400	298
229	20230605	151600	450747175	4400	4400	4400	4400	5
230	20230605	151500	450725175	4405	4400	4405	4400	70
231	20230605	151400	450416910	4400	4400	4400	4400	1253
232	20230605	151300	444903710	4400	4400	4400	4400	0
233	20230605	151200	444903710	4400	4400	4400	4400	0
234	20230605	151100	444903710	4400	4400	4400	4400	0
235	20230605	151000	444903710	4400	4400	4400	4400	0
236	20230605	150900	444903710	4400	4400	4400	4400	63
237	20230605	150800	444626510	4400	4400	4400	4400	0
238	20230605	150700	444626510	4400	4400	4400	4400	0
239	20230605	150600	444626510	4400	4400	4400	4400	0
240	20230605	150500	444626510	4400	4400	4400	4400	26
241	20230605	150400	444512110	4400	4400	4400	4400	1
242	20230605	150300	444507710	4400	4400	4400	4400	0
243	20230605	150200	444507710	4400	4400	4400	4400	98
244	20230605	150100	444076510	4400	4400	4400	4400	802
245	20230605	150000	440547710	4400	4400	4400	4400	72
246	20230605	145900	440230910	4400	4400	4400	4400	54
247	20230605	145800	439993310	4400	4400	4400	4400	60
248	20230605	145700	439729310	4400	4400	4400	4400	3
249	20230605	145600	439716110	4400	4400	4400	4400	155
250	20230605	145500	439034110	4400	4400	4400	4400	103
251	20230605	145400	438580910	4400	4400	4400	4400	520
252	20230605	145300	436292910	4400	4400	4400	4400	34
253	20230605	145200	436143310	4400	4400	4400	4400	3
254	20230605	145100	436130110	4400	4400	4400	4400	1029
255	20230605	145000	431602510	4400	4400	4400	4400	33
256	20230605	144900	431457310	4400	4400	4400	4400	3
257	20230605	144800	431444110	4400	4400	4400	4400	3
258	20230605	144700	431430910	4400	4400	4400	4400	921
259	20230605	144600	427378510	4400	4400	4400	4400	3
260	20230605	144500	427365310	4400	4395	4400	4395	4
261	20230605	144400	427347715	4400	4400	4400	4400	3
262	20230605	144300	427334515	4400	4400	4400	4395	87
263	20230605	144200	426952120	4400	4400	4400	4400	3
264	20230605	144100	426938920	4400	4400	4400	4400	3
265	20230605	144000	426925720	4400	4400	4400	4400	3
266	20230605	143900	426912520	4400	4400	4400	4400	3
267	20230605	143800	426899320	4400	4400	4400	4400	3
268	20230605	143700	426886120	4400	4400	4400	4400	3
269	20230605	143600	426872920	4400	4395	4400	4395	9
270	20230605	143500	426833350	4400	4400	4400	4400	2022
271	20230605	143400	417936550	4395	4400	4400	4395	522
272	20230605	143300	415642255	4400	4400	4400	4400	3
273	20230605	143200	415629055	4400	4400	4400	4400	3
274	20230605	143100	415615855	4400	4400	4400	4400	230
275	20230605	143000	414603855	4400	4400	4400	4400	3
276	20230605	142900	414590655	4400	4400	4400	4400	3
277	20230605	142800	414577455	4400	4395	4400	4395	865
278	20230605	142700	410775765	4400	4400	4400	4400	6
279	20230605	142600	410749365	4400	4400	4400	4400	3
280	20230605	142500	410736165	4400	4400	4400	4400	3
281	20230605	142400	410722965	4400	4400	4400	4400	3
282	20230605	142300	410709765	4400	4400	4400	4400	5
283	20230605	142200	410687765	4400	4400	4400	4400	3
284	20230605	142100	410674565	4400	4400	4400	4400	3
285	20230605	142000	410661365	4395	4400	4400	4395	4
286	20230605	141900	410643770	4400	4400	4400	4400	23
287	20230605	141800	410542570	4395	4400	4400	4395	4
288	20230605	141700	410524975	4400	4400	4400	4400	3
289	20230605	141600	410511775	4395	4400	4400	4395	497
290	20230605	141500	408327375	4400	4400	4400	4400	3
291	20230605	141400	408314175	4400	4400	4400	4400	3
292	20230605	141300	408300975	4400	4400	4400	4400	3
293	20230605	141200	408287775	4400	4400	4400	4400	3
294	20230605	141100	408274575	4400	4400	4400	4400	6
295	20230605	141000	408248175	4395	4400	4400	4395	31
296	20230605	140900	408111915	4400	4400	4400	4400	3
297	20230605	140800	408098715	4400	4400	4400	4400	3
298	20230605	140700	408085515	4400	4395	4400	4395	197
299	20230605	140600	407219685	4395	4395	4395	4395	3
300	20230605	140500	407206500	4395	4395	4395	4395	159
301	20230605	140400	406507695	4395	4390	4395	4390	140
302	20230605	140300	405892960	4395	4395	4395	4390	106
303	20230605	140200	405427590	4395	4395	4395	4395	3
304	20230605	140100	405414405	4395	4395	4395	4395	3
305	20230605	140000	405401220	4395	4395	4395	4395	17
306	20230605	135900	405326505	4395	4395	4395	4395	13
307	20230605	135800	405269370	4395	4395	4395	4395	3
308	20230605	135700	405256185	4400	4395	4400	4395	384
309	20230605	135600	403568490	4400	4400	4400	4400	3
310	20230605	135500	403555290	4400	4400	4400	4395	53
311	20230605	135400	403322215	4400	4400	4400	4400	3
312	20230605	135300	403309015	4400	4400	4400	4400	3
313	20230605	135200	403295815	4400	4400	4400	4400	103
314	20230605	135100	402842615	4400	4400	4400	4400	3
315	20230605	135000	402829415	4395	4395	4395	4395	69
316	20230605	134900	402526160	4390	4395	4395	4390	33
317	20230605	134800	402381275	4395	4395	4395	4395	176
318	20230605	134700	401607755	4395	4395	4395	4395	8
319	20230605	134600	401572595	4395	4395	4395	4395	94
320	20230605	134500	401159465	4395	4395	4400	4395	283
321	20230605	134400	399915665	4400	4400	4400	4400	3
322	20230605	134300	399902465	4400	4400	4400	4400	23
323	20230605	134200	399801265	4400	4400	4400	4400	3
324	20230605	134100	399788065	4400	4400	4400	4400	3
325	20230605	134000	399774865	4400	4400	4400	4400	3
326	20230605	133900	399761665	4400	4400	4400	4400	6
327	20230605	133800	399735265	4400	4400	4400	4400	3
328	20230605	133700	399722065	4400	4400	4400	4400	3
329	20230605	133600	399708865	4400	4400	4400	4400	3
330	20230605	133500	399695665	4400	4400	4400	4400	3
331	20230605	133400	399682465	4400	4400	4400	4400	3
332	20230605	133300	399669265	4400	4400	4400	4400	3
333	20230605	133200	399656065	4400	4400	4400	4400	3
334	20230605	133100	399642865	4400	4400	4400	4400	6
335	20230605	133000	399616465	4395	4400	4400	4395	26
336	20230605	132900	399502180	4400	4400	4400	4400	73
337	20230605	132800	399180980	4400	4400	4400	4400	3
338	20230605	132700	399167780	4400	4400	4400	4400	1003
339	20230605	132600	394754580	4400	4400	4400	4400	353
340	20230605	132500	393201380	4400	4400	4400	4400	4
341	20230605	132400	393183780	4400	4400	4400	4400	47
342	20230605	132300	392976980	4400	4400	4400	4400	6
343	20230605	132200	392950580	4400	4400	4400	4400	3
344	20230605	132100	392937380	4400	4400	4400	4400	155
345	20230605	132000	392255380	4400	4400	4400	4400	48
346	20230605	131900	392044180	4400	4400	4400	4400	218
347	20230605	131800	391084980	4400	4400	4400	4400	50
348	20230605	131700	390864980	4400	4400	4400	4400	2973
349	20230605	131600	377783780	4400	4400	4400	4400	906
350	20230605	131500	373797380	4415	4415	4415	4415	36
351	20230605	131400	373638440	4415	4415	4415	4415	6
352	20230605	131300	373611950	4415	4415	4415	4415	203
353	20230605	131200	372715705	4415	4415	4415	4415	13
354	20230605	131100	372658310	4415	4410	4415	4410	187
355	20230605	131000	371833625	4400	4400	4400	4400	7791
356	20230605	130900	337553225	4400	4400	4400	4400	503
357	20230605	130800	335340025	4400	4400	4400	4400	3
358	20230605	130700	335326825	4400	4400	4400	4400	6
359	20230605	130600	335300425	4400	4400	4400	4400	3
360	20230605	130500	335287225	4400	4400	4400	4400	3
361	20230605	130400	335274025	4400	4400	4400	4400	691
362	20230605	130300	332233625	4410	4410	4410	4410	4
363	20230605	130200	332215985	4410	4410	4410	4410	3
364	20230605	130100	332202755	4410	4410	4410	4410	14
365	20230605	130000	332141015	4410	4410	4410	4410	3
366	20230605	125900	332127785	4410	4400	4410	4400	28
367	20230605	125800	332004555	4400	4400	4400	4400	26
368	20230605	125700	331890155	4400	4400	4400	4400	33
369	20230605	125600	331744955	4395	4400	4400	4395	28
370	20230605	125500	331621880	4400	4395	4400	4395	33
371	20230605	125400	331476830	4395	4400	4400	4395	123
372	20230605	125300	330936130	4400	4400	4400	4400	24
373	20230605	125200	330830530	4400	4400	4400	4395	1241
374	20230605	125100	325375130	4400	4410	4410	4400	125
375	20230605	125000	324825100	4410	4410	4410	4410	6
376	20230605	124900	324798640	4400	4400	4400	4400	147
377	20230605	124800	324151840	4400	4400	4400	4400	123
378	20230605	124700	323610640	4400	4400	4415	4400	242
379	20230605	124600	322545795	4400	4400	4400	4395	783
380	20230605	124500	319100600	4400	4400	4400	4400	2379
381	20230605	124400	308633000	4400	4415	4420	4400	1908
382	20230605	124300	300235355	4415	4415	4415	4415	33
383	20230605	124200	300089660	4415	4415	4415	4415	146
384	20230605	124100	299445070	4415	4415	4415	4415	153
385	20230605	124000	298769575	4415	4415	4415	4415	103
386	20230605	123900	298314830	4415	4410	4415	4410	32
387	20230605	123800	298173585	4410	4410	4410	4410	78
388	20230605	123700	297829605	4410	4415	4415	4410	25
389	20230605	123600	297719305	4415	4410	4415	4410	7
390	20230605	123500	297688430	4410	4400	4410	4400	2641
391	20230605	123400	286067800	4400	4410	4410	4395	391
392	20230605	123300	284347085	4410	4410	4410	4410	3
393	20230605	123200	284333855	4405	4410	4410	4405	50
394	20230605	123100	284113390	4410	4410	4410	4410	64
395	20230605	123000	283831150	4410	4410	4410	4405	148
396	20230605	122900	283178970	4410	4410	4410	4410	53
397	20230605	122800	282945240	4405	4410	4410	4405	633
398	20230605	122700	280156210	4410	4410	4410	4410	103
399	20230605	122600	279701980	4410	4410	4410	4410	26
400	20230605	122500	279587320	4410	4410	4410	4410	3
401	20230605	122400	279574090	4410	4405	4410	4405	63
402	20230605	122300	279296560	4405	4405	4405	4405	111
403	20230605	122200	278807605	4405	4405	4405	4405	204
404	20230605	122100	277908985	4405	4400	4405	4400	53
405	20230605	122000	277675770	4405	4405	4405	4405	269
406	20230605	121900	276490825	4405	4405	4405	4405	403
407	20230605	121800	274715610	4405	4400	4405	4400	986
408	20230605	121700	270372680	4405	4405	4405	4405	3
409	20230605	121600	270359465	4405	4405	4410	4405	477
410	20230605	121500	268258265	4410	4415	4415	4410	614
411	20230605	121400	265547520	4410	4415	4415	4410	222
412	20230605	121300	264568480	4415	4415	4415	4415	4
413	20230605	121200	264550820	4415	4415	4415	4415	4
414	20230605	121100	264533160	4415	4415	4415	4415	4
415	20230605	121000	264515500	4415	4415	4415	4415	1054
416	20230605	120900	259862090	4410	4410	4410	4410	1230
417	20230605	120800	254437790	4410	4410	4410	4410	569
418	20230605	120700	251928500	4410	4400	4410	4400	1431
419	20230605	120600	245618980	4400	4400	4410	4400	305
420	20230605	120500	244275790	4400	4400	4400	4400	159
421	20230605	120400	243576190	4400	4400	4400	4400	4
422	20230605	120300	243558590	4400	4400	4400	4400	1686
423	20230605	120200	236140190	4400	4400	4400	4400	8
424	20230605	120100	236104990	4400	4400	4400	4400	4
425	20230605	120000	236087390	4400	4400	4400	4400	27
426	20230605	115900	235968590	4400	4400	4400	4400	4
427	20230605	115800	235950990	4400	4400	4400	4400	4
428	20230605	115700	235933390	4400	4395	4400	4395	574
429	20230605	115600	233410635	4395	4395	4395	4395	4
430	20230605	115500	233393055	4395	4390	4395	4390	33
431	20230605	115400	233248165	4395	4395	4395	4395	8
432	20230605	115300	233213005	4395	4395	4395	4395	1028
433	20230605	115200	228694945	4395	4395	4395	4395	5
434	20230605	115100	228672970	4395	4395	4395	4395	19
435	20230605	115000	228589465	4395	4395	4395	4395	4
436	20230605	114900	228571885	4395	4395	4395	4395	4
437	20230605	114800	228554305	4395	4395	4395	4395	4
438	20230605	114700	228536725	4395	4395	4395	4395	4
439	20230605	114600	228519145	4395	4395	4395	4395	8
440	20230605	114500	228483985	4395	4395	4395	4395	4
441	20230605	114400	228466405	4395	4395	4395	4395	4
442	20230605	114300	228448825	4395	4395	4395	4395	4
443	20230605	114200	228431245	4395	4395	4395	4395	4
444	20230605	114100	228413665	4390	4395	4395	4390	216
445	20230605	114000	227464405	4395	4395	4395	4395	4
446	20230605	113900	227446825	4395	4395	4395	4395	231
447	20230605	113800	226431580	4395	4395	4395	4395	18
448	20230605	113700	226352470	4395	4395	4395	4395	4
449	20230605	113600	226334890	4395	4395	4395	4395	14
450	20230605	113500	226273360	4395	4395	4395	4395	4
451	20230605	113400	226255780	4395	4395	4395	4395	4
452	20230605	113300	226238200	4395	4395	4395	4395	5
453	20230605	113200	226216225	4395	4395	4395	4395	4
454	20230605	113100	226198645	4395	4395	4395	4395	4
455	20230605	113000	226181065	4395	4395	4395	4395	8
456	20230605	112900	226145905	4380	4395	4395	4380	725
457	20230605	112800	222969565	4395	4385	4395	4380	2720
458	20230605	112700	211054300	4385	4390	4395	4385	240
459	20230605	112600	210000890	4390	4395	4395	4390	233
460	20230605	112500	208977155	4395	4390	4395	4390	39
461	20230605	112400	208805900	4395	4395	4395	4395	4
462	20230605	112300	208788320	4395	4395	4395	4395	4
463	20230605	112200	208770740	4395	4395	4395	4390	353
464	20230605	112100	207219730	4395	4395	4395	4395	17
465	20230605	112000	207145015	4395	4395	4395	4395	4
466	20230605	111900	207127435	4395	4395	4395	4395	4
467	20230605	111800	207109855	4395	4395	4395	4395	4
468	20230605	111700	207092275	4395	4390	4395	4390	214
469	20230605	111600	206152245	4395	4395	4395	4395	6
470	20230605	111500	206125875	4395	4395	4395	4395	14
471	20230605	111400	206064345	4395	4395	4395	4395	18
472	20230605	111300	205985235	4395	4395	4395	4395	719
473	20230605	111200	202825230	4395	4395	4395	4395	104
474	20230605	111100	202368150	4395	4395	4395	4395	14
475	20230605	111000	202306620	4395	4395	4395	4395	4
476	20230605	110900	202289040	4395	4395	4395	4395	4
477	20230605	110800	202271460	4395	4395	4395	4395	44
478	20230605	110700	202078080	4395	4395	4395	4395	7
479	20230605	110600	202047315	4395	4395	4395	4385	108
480	20230605	110500	201573655	4395	4395	4395	4395	14
481	20230605	110400	201512125	4395	4395	4395	4395	14
482	20230605	110300	201450595	4385	4390	4395	4385	105
483	20230605	110200	200990005	4395	4395	4395	4395	6
484	20230605	110100	200963635	4395	4395	4395	4395	4
485	20230605	110000	200946055	4395	4395	4395	4395	4
486	20230605	105900	200928475	4395	4395	4395	4395	4
487	20230605	105800	200910895	4395	4390	4395	4385	504
488	20230605	105700	198700165	4395	4395	4395	4395	8
489	20230605	105600	198665005	4395	4395	4395	4395	5
490	20230605	105500	198643030	4395	4390	4395	4390	10
491	20230605	105400	198599085	4395	4395	4395	4395	4
492	20230605	105300	198581505	4395	4395	4395	4395	14
493	20230605	105200	198519975	4395	4395	4395	4395	4
494	20230605	105100	198502395	4390	4390	4395	4390	106
495	20230605	105000	198037035	4390	4395	4395	4390	1020
496	20230605	104900	193557810	4395	4395	4395	4395	30
497	20230605	104800	193425960	4390	4400	4400	4390	1003
498	20230605	104700	189022625	4400	4400	4400	4400	4
499	20230605	104600	189005025	4400	4400	4400	4400	24
500	20230605	104500	188899425	4395	4395	4395	4395	462
501	20230605	104400	186868935	4395	4395	4395	4395	4
502	20230605	104300	186851355	4395	4390	4395	4390	5
503	20230605	104200	186829385	4395	4395	4395	4395	30
504	20230605	104100	186697535	4400	4400	4400	4400	8
505	20230605	104000	186662335	4400	4400	4400	4400	4
506	20230605	103900	186644735	4400	4400	4400	4400	4
507	20230605	103800	186627135	4400	4400	4400	4400	4
508	20230605	103700	186609535	4395	4395	4395	4395	30
509	20230605	103600	186477685	4400	4400	4400	4400	4
510	20230605	103500	186460085	4395	4395	4400	4395	567
511	20230605	103400	183968100	4400	4400	4400	4400	4
512	20230605	103300	183950500	4400	4400	4400	4400	8
513	20230605	103200	183915300	4400	4395	4400	4395	16
514	20230605	103100	183844960	4400	4400	4400	4400	4
515	20230605	103000	183827360	4400	4400	4400	4400	4
516	20230605	102900	183809760	4400	4400	4400	4400	104
517	20230605	102800	183352160	4400	4400	4400	4400	14
518	20230605	102700	183290560	4400	4400	4400	4400	4
519	20230605	102600	183272960	4400	4400	4400	4400	4
520	20230605	102500	183255360	4400	4395	4400	4395	115
521	20230605	102400	182749915	4395	4395	4395	4395	104
522	20230605	102300	182292835	4395	4395	4395	4395	125
523	20230605	102200	181743460	4400	4400	4400	4400	4
524	20230605	102100	181725860	4400	4400	4400	4400	41
525	20230605	102000	181545460	4400	4400	4400	4400	72
526	20230605	101900	181228660	4400	4400	4400	4400	54
527	20230605	101800	180991060	4400	4400	4400	4400	104
528	20230605	101700	180533460	4400	4400	4400	4400	8
529	20230605	101600	180498260	4400	4395	4400	4395	7
530	20230605	101500	180467470	4395	4400	4400	4395	14
531	20230605	101400	180405920	4400	4400	4400	4400	4
532	20230605	101300	180388320	4400	4400	4400	4400	4
533	20230605	101200	180370720	4400	4400	4400	4400	18
534	20230605	101100	180291520	4400	4400	4400	4400	5
535	20230605	101000	180269520	4400	4400	4400	4400	4
536	20230605	100900	180251920	4400	4400	4400	4400	8
537	20230605	100800	180216720	4400	4400	4400	4395	25
538	20230605	100700	180106725	4400	4400	4400	4400	4
539	20230605	100600	180089125	4395	4400	4400	4395	25
540	20230605	100500	179979230	4400	4410	4410	4400	14
541	20230605	100400	179917590	4410	4400	4410	4400	3225
542	20230605	100300	165711225	4400	4400	4400	4400	4
543	20230605	100200	165693625	4400	4395	4400	4395	1147
544	20230605	100100	160652540	4395	4395	4395	4395	39
545	20230605	100000	160481135	4395	4395	4395	4395	142
546	20230605	095900	159857045	4395	4395	4395	4395	1080
547	20230605	095800	155110445	4390	4395	4395	4390	459
548	20230605	095700	153095415	4395	4390	4395	4390	11
549	20230605	095600	153047075	4395	4395	4395	4395	79
550	20230605	095500	152699870	4395	4395	4395	4395	17
551	20230605	095400	152625155	4395	4395	4395	4395	413
552	20230605	095300	150810020	4395	4395	4395	4395	8
553	20230605	095200	150774860	4395	4395	4395	4395	104
554	20230605	095100	150317780	4395	4395	4395	4390	355
555	20230605	095000	148757610	4395	4390	4395	4390	409
556	20230605	094900	146962080	4395	4395	4395	4395	4
557	20230605	094800	146944500	4395	4395	4395	4395	18
558	20230605	094700	146865390	4395	4395	4395	4395	34
559	20230605	094600	146715960	4395	4395	4395	4395	4
560	20230605	094500	146698380	4395	4395	4395	4395	223
561	20230605	094400	145718295	4395	4395	4395	4395	36
562	20230605	094300	145560075	4390	4390	4390	4390	62
563	20230605	094200	145287895	4390	4390	4390	4390	13
564	20230605	094100	145230825	4390	4390	4390	4390	14
565	20230605	094000	145169365	4390	4390	4390	4390	4
566	20230605	093900	145151805	4390	4390	4390	4390	505
567	20230605	093800	142934855	4390	4390	4390	4390	17
568	20230605	093700	142860225	4390	4390	4390	4390	38
569	20230605	093600	142693405	4385	4385	4385	4385	6
570	20230605	093500	142667095	4385	4385	4390	4385	355
571	20230605	093400	141110400	4390	4390	4390	4390	86
572	20230605	093300	140732860	4390	4390	4390	4390	12
573	20230605	093200	140680180	4385	4390	4390	4385	24
574	20230605	093100	140574920	4390	4390	4390	4390	4
575	20230605	093000	140557360	4390	4385	4390	4385	24
576	20230605	092900	140452100	4390	4390	4390	4390	24
577	20230605	092800	140346740	4385	4395	4395	4385	32
578	20230605	092700	140206245	4390	4390	4390	4390	7
579	20230605	092600	140175515	4390	4390	4395	4390	83
580	20230605	092500	139811140	4400	4400	4400	4400	4
581	20230605	092400	139793540	4390	4390	4390	4390	507
582	20230605	092300	137567810	4390	4385	4390	4385	214
583	20230605	092200	136629350	4390	4390	4390	4390	7
584	20230605	092100	136598620	4390	4390	4390	4390	8
585	20230605	092000	136563500	4390	4370	4390	4360	204
586	20230605	091900	135672940	4400	4400	4400	4400	4
587	20230605	091800	135655340	4400	4395	4400	4360	11078
588	20230605	091700	87252315	4400	4400	4400	4400	504
589	20230605	091600	85034715	4400	4400	4400	4400	4
590	20230605	091500	85017115	4400	4400	4400	4400	6
591	20230605	091400	84990715	4400	4385	4400	4385	514
592	20230605	091300	82736765	4400	4400	4400	4380	549
593	20230605	091200	80329630	4400	4400	4400	4395	360
594	20230605	091100	78746630	4400	4400	4400	4400	23
595	20230605	091000	78645430	4395	4400	4400	4395	414
596	20230605	090900	76825080	4400	4400	4400	4400	44
597	20230605	090800	76631480	4400	4400	4400	4400	504
598	20230605	090700	74413880	4400	4395	4400	4395	458
599	20230605	090600	72400950	4395	4395	4395	4395	6
600	20230605	090500	72374580	4400	4400	4400	4400	58
601	20230605	090400	72119380	4380	4380	4380	4380	3345
602	20230605	090300	57468280	4375	4395	4395	4375	5295
603	20230605	090200	34210145	4400	4410	4410	4395	4641
604	20230605	090100	13792125	4410	4425	4425	4410	1093
605	20230605	090000	8956995	4410	4425	4425	4410	1229