KissMeData/136490/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202100	232059250	8870	8870	8870	8870	589
3	20230605	202000	232059250	8870	8870	8870	8870	0
4	20230605	201900	232059250	8870	8870	8870	8870	0
5	20230605	201800	232059250	8870	8870	8870	8870	0
6	20230605	201700	232059250	8870	8870	8870	8870	0
7	20230605	201600	232059250	8870	8870	8870	8870	0
8	20230605	201500	232059250	8870	8870	8870	8870	0
9	20230605	201400	232059250	8870	8870	8870	8870	0
10	20230605	201300	232059250	8870	8870	8870	8870	0
11	20230605	201200	232059250	8870	8870	8870	8870	0
12	20230605	201100	232059250	8870	8870	8870	8870	0
13	20230605	201000	232059250	8870	8870	8870	8870	0
14	20230605	200900	232059250	8870	8870	8870	8870	0
15	20230605	200800	232059250	8870	8870	8870	8870	0
16	20230605	200700	232059250	8870	8870	8870	8870	0
17	20230605	200600	232059250	8870	8870	8870	8870	0
18	20230605	200500	232059250	8870	8870	8870	8870	0
19	20230605	200400	232059250	8870	8870	8870	8870	0
20	20230605	200300	232059250	8870	8870	8870	8870	0
21	20230605	200200	232059250	8870	8870	8870	8870	0
22	20230605	200100	232059250	8870	8870	8870	8870	0
23	20230605	200000	232059250	8870	8870	8870	8870	0
24	20230605	195900	232059250	8870	8870	8870	8870	0
25	20230605	195800	232059250	8870	8870	8870	8870	0
26	20230605	195700	232059250	8870	8870	8870	8870	0
27	20230605	195600	232059250	8870	8870	8870	8870	0
28	20230605	195500	232059250	8870	8870	8870	8870	0
29	20230605	195400	232059250	8870	8870	8870	8870	0
30	20230605	195300	232059250	8870	8870	8870	8870	0
31	20230605	195200	232059250	8870	8870	8870	8870	0
32	20230605	195100	232059250	8870	8870	8870	8870	589
33	20230605	195000	232059250	8870	8870	8870	8870	0
34	20230605	194900	232059250	8870	8870	8870	8870	0
35	20230605	194800	232059250	8870	8870	8870	8870	0
36	20230605	194700	232059250	8870	8870	8870	8870	0
37	20230605	194600	232059250	8870	8870	8870	8870	0
38	20230605	194500	232059250	8870	8870	8870	8870	0
39	20230605	194400	232059250	8870	8870	8870	8870	0
40	20230605	194300	232059250	8870	8870	8870	8870	0
41	20230605	194200	232059250	8870	8870	8870	8870	0
42	20230605	194100	232059250	8870	8870	8870	8870	0
43	20230605	194000	232059250	8870	8870	8870	8870	0
44	20230605	193900	232059250	8870	8870	8870	8870	0
45	20230605	193800	232059250	8870	8870	8870	8870	0
46	20230605	193700	232059250	8870	8870	8870	8870	0
47	20230605	193600	232059250	8870	8870	8870	8870	0
48	20230605	193500	232059250	8870	8870	8870	8870	0
49	20230605	193400	232059250	8870	8870	8870	8870	0
50	20230605	193300	232059250	8870	8870	8870	8870	0
51	20230605	193200	232059250	8870	8870	8870	8870	0
52	20230605	193100	232059250	8870	8870	8870	8870	0
53	20230605	193000	232059250	8870	8870	8870	8870	0
54	20230605	192900	232059250	8870	8870	8870	8870	0
55	20230605	192800	232059250	8870	8870	8870	8870	0
56	20230605	192700	232059250	8870	8870	8870	8870	0
57	20230605	192600	232059250	8870	8870	8870	8870	0
58	20230605	192500	232059250	8870	8870	8870	8870	0
59	20230605	192400	232059250	8870	8870	8870	8870	0
60	20230605	192300	232059250	8870	8870	8870	8870	0
61	20230605	192200	232059250	8870	8870	8870	8870	0
62	20230605	192100	232059250	8870	8870	8870	8870	589
63	20230605	192000	232059250	8870	8870	8870	8870	0
64	20230605	191900	232059250	8870	8870	8870	8870	0
65	20230605	191800	232059250	8870	8870	8870	8870	0
66	20230605	191700	232059250	8870	8870	8870	8870	0
67	20230605	191600	232059250	8870	8870	8870	8870	0
68	20230605	191500	232059250	8870	8870	8870	8870	0
69	20230605	191400	232059250	8870	8870	8870	8870	0
70	20230605	191300	232059250	8870	8870	8870	8870	0
71	20230605	191200	232059250	8870	8870	8870	8870	0
72	20230605	191100	232059250	8870	8870	8870	8870	0
73	20230605	191000	232059250	8870	8870	8870	8870	0
74	20230605	190900	232059250	8870	8870	8870	8870	0
75	20230605	190800	232059250	8870	8870	8870	8870	0
76	20230605	190700	232059250	8870	8870	8870	8870	0
77	20230605	190600	232059250	8870	8870	8870	8870	0
78	20230605	190500	232059250	8870	8870	8870	8870	0
79	20230605	190400	232059250	8870	8870	8870	8870	0
80	20230605	190300	232059250	8870	8870	8870	8870	0
81	20230605	190200	232059250	8870	8870	8870	8870	0
82	20230605	190100	232059250	8870	8870	8870	8870	0
83	20230605	190000	232059250	8870	8870	8870	8870	0
84	20230605	185900	232059250	8870	8870	8870	8870	0
85	20230605	185800	232059250	8870	8870	8870	8870	0
86	20230605	185700	232059250	8870	8870	8870	8870	0
87	20230605	185600	232059250	8870	8870	8870	8870	0
88	20230605	185500	232059250	8870	8870	8870	8870	0
89	20230605	185400	232059250	8870	8870	8870	8870	0
90	20230605	185300	232059250	8870	8870	8870	8870	0
91	20230605	185200	232059250	8870	8870	8870	8870	0
92	20230605	185100	232059250	8870	8870	8870	8870	589
93	20230605	185000	232059250	8870	8870	8870	8870	0
94	20230605	184900	232059250	8870	8870	8870	8870	0
95	20230605	184800	232059250	8870	8870	8870	8870	0
96	20230605	184700	232059250	8870	8870	8870	8870	0
97	20230605	184600	232059250	8870	8870	8870	8870	0
98	20230605	184500	232059250	8870	8870	8870	8870	0
99	20230605	184400	232059250	8870	8870	8870	8870	0
100	20230605	184300	232059250	8870	8870	8870	8870	0
101	20230605	184200	232059250	8870	8870	8870	8870	0
102	20230605	184100	232059250	8870	8870	8870	8870	0
103	20230605	184000	232059250	8870	8870	8870	8870	0
104	20230605	183900	232059250	8870	8870	8870	8870	0
105	20230605	183800	232059250	8870	8870	8870	8870	0
106	20230605	183700	232059250	8870	8870	8870	8870	0
107	20230605	183600	232059250	8870	8870	8870	8870	0
108	20230605	183500	232059250	8870	8870	8870	8870	0
109	20230605	183400	232059250	8870	8870	8870	8870	0
110	20230605	183300	232059250	8870	8870	8870	8870	0
111	20230605	183200	232059250	8870	8870	8870	8870	0
112	20230605	183100	232059250	8870	8870	8870	8870	0
113	20230605	183000	232059250	8870	8870	8870	8870	0
114	20230605	182900	232059250	8870	8870	8870	8870	0
115	20230605	182800	232059250	8870	8870	8870	8870	0
116	20230605	182700	232059250	8870	8870	8870	8870	0
117	20230605	182600	232059250	8870	8870	8870	8870	0
118	20230605	182500	232059250	8870	8870	8870	8870	0
119	20230605	182400	232059250	8870	8870	8870	8870	0
120	20230605	182300	232059250	8870	8870	8870	8870	0
121	20230605	182200	232059250	8870	8870	8870	8870	0
122	20230605	182100	232059250	8870	8870	8870	8870	589
123	20230605	182000	232059250	8870	8870	8870	8870	0
124	20230605	181900	232059250	8870	8870	8870	8870	0
125	20230605	181800	232059250	8870	8870	8870	8870	0
126	20230605	181700	232059250	8870	8870	8870	8870	0
127	20230605	181600	232059250	8870	8870	8870	8870	0
128	20230605	181500	232059250	8870	8870	8870	8870	0
129	20230605	181400	232059250	8870	8870	8870	8870	0
130	20230605	181300	232059250	8870	8870	8870	8870	0
131	20230605	181200	232059250	8870	8870	8870	8870	0
132	20230605	181100	232059250	8870	8870	8870	8870	0
133	20230605	181000	232059250	8870	8870	8870	8870	0
134	20230605	180900	232059250	8870	8870	8870	8870	0
135	20230605	180800	232059250	8870	8870	8870	8870	0
136	20230605	180700	232059250	8870	8870	8870	8870	0
137	20230605	180600	232059250	8870	8870	8870	8870	0
138	20230605	180500	232059250	8870	8870	8870	8870	0
139	20230605	180400	232059250	8870	8870	8870	8870	0
140	20230605	180300	232059250	8870	8870	8870	8870	0
141	20230605	180200	232059250	8870	8870	8870	8870	0
142	20230605	180100	232059250	8870	8870	8870	8870	0
143	20230605	180000	232059250	8870	8870	8870	8870	0
144	20230605	175900	232059250	8870	8870	8870	8870	0
145	20230605	175800	232059250	8870	8870	8870	8870	0
146	20230605	175700	232059250	8870	8870	8870	8870	0
147	20230605	175600	232059250	8870	8870	8870	8870	0
148	20230605	175500	232059250	8870	8870	8870	8870	0
149	20230605	175400	232059250	8870	8870	8870	8870	0
150	20230605	175300	232059250	8870	8870	8870	8870	0
151	20230605	175200	232059250	8870	8870	8870	8870	0
152	20230605	175100	232059250	8870	8870	8870	8870	589
153	20230605	175000	232059250	8870	8870	8870	8870	0
154	20230605	174900	232059250	8870	8870	8870	8870	0
155	20230605	174800	232059250	8870	8870	8870	8870	0
156	20230605	174700	232059250	8870	8870	8870	8870	0
157	20230605	174600	232059250	8870	8870	8870	8870	0
158	20230605	174500	232059250	8870	8870	8870	8870	0
159	20230605	174400	232059250	8870	8870	8870	8870	0
160	20230605	174300	232059250	8870	8870	8870	8870	0
161	20230605	174200	232059250	8870	8870	8870	8870	0
162	20230605	174100	232059250	8870	8870	8870	8870	0
163	20230605	174000	232059250	8870	8870	8870	8870	0
164	20230605	173900	232059250	8870	8870	8870	8870	0
165	20230605	173800	232059250	8870	8870	8870	8870	0
166	20230605	173700	232059250	8870	8870	8870	8870	0
167	20230605	173600	232059250	8870	8870	8870	8870	0
168	20230605	173500	232059250	8870	8870	8870	8870	0
169	20230605	173400	232059250	8870	8870	8870	8870	0
170	20230605	173300	232059250	8870	8870	8870	8870	0
171	20230605	173200	232059250	8870	8870	8870	8870	0
172	20230605	173100	232059250	8870	8870	8870	8870	0
173	20230605	173000	232059250	8870	8870	8870	8870	0
174	20230605	172900	232059250	8870	8870	8870	8870	0
175	20230605	172800	232059250	8870	8870	8870	8870	0
176	20230605	172700	232059250	8870	8870	8870	8870	0
177	20230605	172600	232059250	8870	8870	8870	8870	0
178	20230605	172500	232059250	8870	8870	8870	8870	0
179	20230605	172400	232059250	8870	8870	8870	8870	0
180	20230605	172300	232059250	8870	8870	8870	8870	0
181	20230605	172200	232059250	8870	8870	8870	8870	0
182	20230605	172100	232059250	8870	8870	8870	8870	589
183	20230605	172000	232059250	8870	8870	8870	8870	0
184	20230605	171900	232059250	8870	8870	8870	8870	0
185	20230605	171800	232059250	8870	8870	8870	8870	0
186	20230605	171700	232059250	8870	8870	8870	8870	0
187	20230605	171600	232059250	8870	8870	8870	8870	0
188	20230605	171500	232059250	8870	8870	8870	8870	0
189	20230605	171400	232059250	8870	8870	8870	8870	0
190	20230605	171300	232059250	8870	8870	8870	8870	0
191	20230605	171200	232059250	8870	8870	8870	8870	0
192	20230605	171100	232059250	8870	8870	8870	8870	0
193	20230605	171000	232059250	8870	8870	8870	8870	0
194	20230605	170900	232059250	8870	8870	8870	8870	0
195	20230605	170800	232059250	8870	8870	8870	8870	0
196	20230605	170700	232059250	8870	8870	8870	8870	0
197	20230605	170600	232059250	8870	8870	8870	8870	0
198	20230605	170500	232059250	8870	8870	8870	8870	0
199	20230605	170400	232059250	8870	8870	8870	8870	0
200	20230605	170300	232059250	8870	8870	8870	8870	0
201	20230605	170200	232059250	8870	8870	8870	8870	0
202	20230605	170100	232059250	8870	8870	8870	8870	0
203	20230605	170000	232059250	8870	8870	8870	8870	0
204	20230605	165900	232059250	8870	8870	8870	8870	0
205	20230605	165800	232059250	8870	8870	8870	8870	0
206	20230605	165700	232059250	8870	8870	8870	8870	0
207	20230605	165600	232059250	8870	8870	8870	8870	0
208	20230605	165500	232059250	8870	8870	8870	8870	0
209	20230605	165400	232059250	8870	8870	8870	8870	0
210	20230605	165300	232059250	8870	8870	8870	8870	0
211	20230605	165200	232059250	8870	8870	8870	8870	0
212	20230605	165100	232059250	8870	8870	8870	8870	589
213	20230605	165000	232059250	8870	8870	8870	8870	0
214	20230605	164900	232059250	8870	8870	8870	8870	0
215	20230605	164800	232059250	8870	8870	8870	8870	0
216	20230605	164700	232059250	8870	8870	8870	8870	0
217	20230605	164600	232059250	8870	8870	8870	8870	0
218	20230605	164500	232059250	8870	8870	8870	8870	0
219	20230605	164400	232059250	8870	8870	8870	8870	0
220	20230605	164300	232059250	8870	8870	8870	8870	0
221	20230605	164200	232059250	8870	8870	8870	8870	0
222	20230605	164100	232059250	8870	8870	8870	8870	0
223	20230605	164000	232059250	8870	8870	8870	8870	0
224	20230605	163900	232059250	8870	8870	8870	8870	0
225	20230605	163800	232059250	8870	8870	8870	8870	0
226	20230605	163700	232059250	8870	8870	8870	8870	0
227	20230605	163600	232059250	8870	8870	8870	8870	0
228	20230605	163500	232059250	8870	8870	8870	8870	0
229	20230605	163400	232059250	8870	8870	8870	8870	0
230	20230605	163300	232059250	8870	8870	8870	8870	0
231	20230605	163200	232059250	8870	8870	8870	8870	0
232	20230605	163100	232059250	8870	8870	8870	8870	0
233	20230605	163000	232059250	8870	8870	8870	8870	0
234	20230605	162900	232059250	8870	8870	8870	8870	0
235	20230605	162800	232059250	8870	8870	8870	8870	0
236	20230605	162700	232059250	8870	8870	8870	8870	0
237	20230605	162600	232059250	8870	8870	8870	8870	0
238	20230605	162500	232059250	8870	8870	8870	8870	0
239	20230605	162400	232059250	8870	8870	8870	8870	0
240	20230605	162300	232059250	8870	8870	8870	8870	0
241	20230605	162200	232059250	8870	8870	8870	8870	0
242	20230605	162100	232059250	8870	8870	8870	8870	589
243	20230605	162000	232059250	8870	8870	8870	8870	0
244	20230605	161900	232059250	8870	8870	8870	8870	0
245	20230605	161800	232059250	8870	8870	8870	8870	0
246	20230605	161700	232059250	8870	8870	8870	8870	0
247	20230605	161600	232059250	8870	8870	8870	8870	0
248	20230605	161500	232059250	8870	8870	8870	8870	0
249	20230605	161400	232059250	8870	8870	8870	8870	0
250	20230605	161300	232059250	8870	8870	8870	8870	0
251	20230605	161200	232059250	8870	8870	8870	8870	0
252	20230605	161100	232059250	8870	8870	8870	8870	0
253	20230605	161000	232059250	8870	8870	8870	8870	0
254	20230605	160900	232059250	8870	8870	8870	8870	0
255	20230605	160800	232059250	8870	8870	8870	8870	0
256	20230605	160700	232059250	8870	8870	8870	8870	0
257	20230605	160600	232059250	8870	8870	8870	8870	0
258	20230605	160500	232059250	8870	8870	8870	8870	0
259	20230605	160400	232059250	8870	8870	8870	8870	0
260	20230605	160300	232059250	8870	8870	8870	8870	0
261	20230605	160200	232059250	8870	8870	8870	8870	0
262	20230605	160100	232059250	8870	8870	8870	8870	0
263	20230605	160000	232059250	8870	8870	8870	8870	0
264	20230605	155900	232059250	8870	8870	8870	8870	0
265	20230605	155800	232059250	8870	8870	8870	8870	0
266	20230605	155700	232059250	8870	8870	8870	8870	0
267	20230605	155600	232059250	8870	8870	8870	8870	0
268	20230605	155500	232059250	8870	8870	8870	8870	0
269	20230605	155400	232059250	8870	8870	8870	8870	0
270	20230605	155300	232059250	8870	8870	8870	8870	0
271	20230605	155200	232059250	8870	8870	8870	8870	0
272	20230605	155100	232059250	8870	8870	8870	8870	589
273	20230605	155000	232059250	8870	8870	8870	8870	0
274	20230605	154900	232059250	8870	8870	8870	8870	0
275	20230605	154800	232059250	8870	8870	8870	8870	0
276	20230605	154700	232059250	8870	8870	8870	8870	0
277	20230605	154600	232059250	8870	8870	8870	8870	0
278	20230605	154500	232059250	8870	8870	8870	8870	0
279	20230605	154400	232059250	8870	8870	8870	8870	0
280	20230605	154300	232059250	8870	8870	8870	8870	0
281	20230605	154200	232059250	8870	8870	8870	8870	0
282	20230605	154100	232059250	8870	8870	8870	8870	0
283	20230605	154000	232059250	8870	8870	8870	8870	0
284	20230605	153900	232059250	8870	8870	8870	8870	0
285	20230605	153800	232059250	8870	8870	8870	8870	0
286	20230605	153700	232059250	8870	8870	8870	8870	0
287	20230605	153600	232059250	8870	8870	8870	8870	0
288	20230605	153500	232059250	8870	8870	8870	8870	0
289	20230605	153400	232059250	8870	8870	8870	8870	0
290	20230605	153300	232059250	8870	8870	8870	8870	0
291	20230605	153200	232059250	8870	8870	8870	8870	0
292	20230605	153100	232059250	8870	8870	8870	8870	0
293	20230605	153000	232059250	8870	8870	8870	8870	589
294	20230605	152900	226834820	8870	8870	8870	8870	0
295	20230605	152800	226834820	8870	8870	8870	8870	0
296	20230605	152700	226834820	8870	8870	8870	8870	0
297	20230605	152600	226834820	8870	8870	8870	8870	0
298	20230605	152500	226834820	8870	8870	8870	8870	0
299	20230605	152400	226834820	8870	8870	8870	8870	0
300	20230605	152300	226834820	8870	8870	8870	8870	0
301	20230605	152200	226834820	8870	8870	8870	8870	0
302	20230605	152100	226834820	8870	8870	8870	8870	0
303	20230605	152000	226834820	8870	8870	8870	8870	0
304	20230605	151900	226834820	8870	8840	8870	8840	120
305	20230605	151800	225772700	8840	8840	8850	8840	112
306	20230605	151700	224781560	8850	8850	8850	8850	70
307	20230605	151600	224162060	8850	8850	8850	8850	1
308	20230605	151500	224153210	8850	8850	8850	8850	11
309	20230605	151400	224055860	8850	8850	8850	8850	14
310	20230605	151300	223931960	8850	8850	8860	8850	60
311	20230605	151200	223400460	8850	8860	8860	8850	70
312	20230605	151100	222780760	8860	8850	8860	8850	5
313	20230605	151000	222736490	8850	8840	8850	8840	38
314	20230605	150900	222400550	8830	8830	8830	8830	3
315	20230605	150800	222374060	8830	8830	8830	8830	102
316	20230605	150700	221473400	8830	8840	8840	8830	152
317	20230605	150600	220130840	8840	8840	8840	8840	0
318	20230605	150500	220130840	8840	8860	8860	8840	4
319	20230605	150400	220095450	8850	8850	8850	8850	2
320	20230605	150300	220077750	8870	8870	8870	8870	0
321	20230605	150200	220077750	8870	8860	8870	8860	120
322	20230605	150100	219013790	8850	8850	8850	8850	4
323	20230605	150000	218978390	8850	8850	8850	8850	2
324	20230605	145900	218960690	8850	8850	8850	8850	1
325	20230605	145800	218951840	8850	8840	8850	8840	43
326	20230605	145700	218571420	8830	8830	8840	8830	54
327	20230605	145600	218094590	8840	8840	8840	8840	47
328	20230605	145500	217679110	8850	8820	8850	8820	17
329	20230605	145400	217528970	8830	8820	8830	8820	29
330	20230605	145300	217272930	8820	8820	8820	8820	1
331	20230605	145200	217264110	8820	8820	8820	8820	3
332	20230605	145100	217237650	8830	8820	8830	8820	137
333	20230605	145000	216027960	8830	8830	8840	8830	1157
334	20230605	144900	205811550	8830	8830	8830	8830	1
335	20230605	144800	205802720	8840	8830	8840	8830	28
336	20230605	144700	205555220	8830	8830	8830	8830	1
337	20230605	144600	205546390	8830	8830	8830	8830	1002
338	20230605	144500	196698730	8830	8840	8840	8830	29
339	20230605	144400	196442390	8830	8830	8830	8830	23
340	20230605	144300	196239300	8830	8830	8830	8830	1
341	20230605	144200	196230470	8830	8830	8840	8830	31
342	20230605	144100	195956480	8830	8830	8830	8830	94
343	20230605	144000	195126460	8840	8840	8840	8840	1
344	20230605	143900	195117620	8850	8840	8850	8840	38
345	20230605	143800	194781340	8840	8840	8840	8840	2
346	20230605	143700	194763660	8840	8840	8840	8840	1
347	20230605	143600	194754820	8840	8850	8850	8840	28
348	20230605	143500	194507030	8840	8840	8840	8840	5
349	20230605	143400	194462830	8840	8840	8840	8840	1
350	20230605	143300	194453990	8840	8850	8850	8840	29
351	20230605	143200	194197360	8840	8840	8850	8840	4
352	20230605	143100	194161980	8840	8840	8840	8840	14
353	20230605	143000	194038220	8840	8840	8840	8840	1
354	20230605	142900	194029380	8840	8840	8840	8840	2
355	20230605	142800	194011700	8850	8850	8850	8850	573
356	20230605	142700	188940650	8850	8850	8850	8850	3
357	20230605	142600	188914100	8860	8850	8860	8850	28
358	20230605	142500	188666040	8850	8850	8850	8850	1
359	20230605	142400	188657190	8850	8850	8850	8850	1
360	20230605	142300	188648340	8860	8850	8860	8850	32
361	20230605	142200	188364870	8850	8850	8850	8850	0
362	20230605	142100	188364870	8850	8850	8850	8850	105
363	20230605	142000	187435620	8860	8850	8860	8850	28
364	20230605	141900	187187560	8850	8850	8850	8850	3
365	20230605	141800	187161010	8850	8860	8860	8850	3
366	20230605	141700	187134440	8860	8850	8860	8850	28
367	20230605	141600	186886380	8850	8850	8850	8850	4
368	20230605	141500	186850980	8850	8850	8850	8850	0
369	20230605	141400	186850980	8850	8860	8860	8850	27
370	20230605	141300	186611770	8850	8860	8860	8850	5
371	20230605	141200	186567490	8860	8860	8860	8860	3
372	20230605	141100	186540910	8860	8860	8870	8860	158
373	20230605	141000	185140760	8860	8860	8860	8860	2
374	20230605	140900	185123040	8860	8860	8860	8860	1
375	20230605	140800	185114180	8860	8860	8870	8860	30
376	20230605	140700	184848120	8860	8860	8860	8860	6
377	20230605	140600	184794960	8860	8860	8860	8860	7
378	20230605	140500	184732940	8860	8870	8870	8860	27
379	20230605	140400	184493460	8860	8860	8860	8860	5
380	20230605	140300	184449160	8870	8870	8870	8870	0
381	20230605	140200	184449160	8870	8880	8880	8870	71
382	20230605	140100	183819120	8870	8870	8870	8870	2
383	20230605	140000	183801380	8870	8870	8870	8870	3
384	20230605	135900	183774770	8880	8880	8880	8880	41
385	20230605	135800	183410690	8870	8870	8870	8870	1
386	20230605	135700	183401820	8870	8870	8870	8870	247
387	20230605	135600	181210930	8870	8870	8870	8870	1
388	20230605	135500	181202060	8880	8870	8880	8870	28
389	20230605	135400	180953440	8870	8870	8870	8870	1
390	20230605	135300	180944570	8880	8880	8880	8880	20
391	20230605	135200	180766970	8880	8870	8880	8870	29
392	20230605	135100	180509670	8870	8880	8880	8870	59
393	20230605	135000	179985770	8890	8880	8890	8880	81
394	20230605	134900	179265950	8880	8870	8880	8870	7
395	20230605	134800	179203820	8880	8880	8880	8880	400
396	20230605	134700	175651820	8880	8880	8880	8880	1
397	20230605	134600	175642940	8880	8860	8880	8860	1559
398	20230605	134500	161805670	8860	8860	8860	8860	5
399	20230605	134400	161761370	8860	8860	8860	8860	0
400	20230605	134300	161761370	8860	8870	8870	8860	27
401	20230605	134200	161521890	8860	8860	8860	8860	12
402	20230605	134100	161415570	8860	8860	8860	8860	3
403	20230605	134000	161388990	8860	8860	8870	8860	29
404	20230605	133900	161131780	8860	8860	8860	8860	2
405	20230605	133800	161114060	8860	8860	8860	8860	1
406	20230605	133700	161105200	8860	8860	8870	8860	29
407	20230605	133600	160848000	8860	8860	8860	8860	0
408	20230605	133500	160848000	8860	8860	8860	8860	2
409	20230605	133400	160830280	8860	8850	8860	8850	80
410	20230605	133300	160121520	8850	8850	8850	8850	1
411	20230605	133200	160112670	8850	8850	8850	8850	2
412	20230605	133100	160094970	8850	8860	8860	8850	27
413	20230605	133000	159855760	8850	8850	8850	8850	9
414	20230605	132900	159776110	8850	8850	8850	8850	1
415	20230605	132800	159767260	8860	8860	8860	8860	27
416	20230605	132700	159528040	8850	8850	8850	8850	54
417	20230605	132600	159050140	8850	8850	8850	8850	9
418	20230605	132500	158970490	8850	8850	8850	8850	1
419	20230605	132400	158961640	8860	8850	8860	8850	27
420	20230605	132300	158722430	8850	8850	8850	8850	36
421	20230605	132200	158403830	8850	8850	8850	8850	2
422	20230605	132100	158386130	8860	8860	8860	8860	27
423	20230605	132000	158146910	8850	8850	8850	8850	0
424	20230605	131900	158146910	8850	8850	8850	8850	0
425	20230605	131800	158146910	8850	8860	8860	8850	52
426	20230605	131700	157686210	8850	8850	8850	8850	0
427	20230605	131600	157686210	8850	8850	8850	8850	0
428	20230605	131500	157686210	8850	8840	8850	8840	26
429	20230605	131400	157456140	8830	8830	8830	8830	0
430	20230605	131300	157456140	8830	8830	8830	8830	0
431	20230605	131200	157456140	8830	8830	8830	8830	0
432	20230605	131100	157456140	8830	8840	8840	8830	62
433	20230605	131000	156908080	8840	8840	8840	8840	0
434	20230605	130900	156908080	8840	8830	8840	8830	27
435	20230605	130800	156669410	8830	8830	8830	8830	0
436	20230605	130700	156669410	8830	8830	8830	8830	2
437	20230605	130600	156651750	8840	8840	8840	8840	27
438	20230605	130500	156413070	8840	8840	8840	8840	0
439	20230605	130400	156413070	8840	8840	8840	8840	216
440	20230605	130300	154503630	8840	8850	8850	8840	29
441	20230605	130200	154247010	8850	8850	8850	8850	0
442	20230605	130100	154247010	8850	8850	8850	8850	0
443	20230605	130000	154247010	8850	8850	8850	8850	26
444	20230605	125900	154016910	8840	8840	8840	8840	2
445	20230605	125800	153999230	8850	8850	8850	8850	0
446	20230605	125700	153999230	8850	8840	8850	8840	107
447	20230605	125600	153053250	8850	8840	8850	8840	30
448	20230605	125500	152787780	8850	8850	8850	8850	0
449	20230605	125400	152787780	8850	8850	8850	8850	0
450	20230605	125300	152787780	8850	8850	8850	8850	44
451	20230605	125200	152398380	8840	8840	8840	8840	2
452	20230605	125100	152380700	8850	8850	8850	8850	11
453	20230605	125000	152283350	8850	8850	8850	8850	20
454	20230605	124900	152106350	8840	8840	8840	8840	0
455	20230605	124800	152106350	8840	8840	8840	8840	2
456	20230605	124700	152088670	8840	8850	8850	8840	30
457	20230605	124600	151823250	8850	8850	8850	8850	0
458	20230605	124500	151823250	8850	8850	8850	8850	0
459	20230605	124400	151823250	8850	8860	8860	8850	40
460	20230605	124300	151468880	8860	8860	8860	8860	0
461	20230605	124200	151468880	8860	8860	8860	8860	0
462	20230605	124100	151468880	8860	8860	8860	8860	26
463	20230605	124000	151238520	8850	8850	8850	8850	2
464	20230605	123900	151220820	8860	8860	8860	8860	0
465	20230605	123800	151220820	8860	8860	8860	8860	26
466	20230605	123700	150990460	8850	8850	8850	8850	3
467	20230605	123600	150963910	8860	8860	8860	8860	1
468	20230605	123500	150955050	8870	8870	8870	8870	47
469	20230605	123400	150538160	8860	8860	8860	8860	2
470	20230605	123300	150520440	8860	8860	8860	8860	2
471	20230605	123200	150502720	8870	8870	8870	8870	26
472	20230605	123100	150272100	8860	8860	8860	8860	0
473	20230605	123000	150272100	8860	8860	8860	8860	0
474	20230605	122900	150272100	8860	8860	8860	8860	2
475	20230605	122800	150254380	8870	8870	8870	8870	0
476	20230605	122700	150254380	8870	8870	8870	8870	0
477	20230605	122600	150254380	8870	8870	8870	8870	0
478	20230605	122500	150254380	8870	8860	8870	8860	62
479	20230605	122400	149704470	8870	8870	8870	8870	0
480	20230605	122300	149704470	8870	8870	8870	8870	0
481	20230605	122200	149704470	8870	8870	8870	8870	27
482	20230605	122100	149464980	8860	8860	8860	8860	2
483	20230605	122000	149447260	8840	8840	8840	8840	0
484	20230605	121900	149447260	8840	8840	8840	8840	0
485	20230605	121800	149447260	8840	8840	8840	8840	3
486	20230605	121700	149420740	8840	8850	8850	8840	822
487	20230605	121600	142151990	8880	8880	8880	8880	30
488	20230605	121500	141885590	8870	8870	8870	8870	0
489	20230605	121400	141885590	8870	8870	8870	8870	2
490	20230605	121300	141867850	8880	8880	8880	8880	35
491	20230605	121200	141557050	8870	8870	8870	8870	0
492	20230605	121100	141557050	8870	8870	8870	8870	0
493	20230605	121000	141557050	8870	8860	8870	8860	22
494	20230605	120900	141361930	8870	8870	8870	8870	1
495	20230605	120800	141353060	8870	8870	8870	8870	5
496	20230605	120700	141308710	8860	8860	8860	8860	16
497	20230605	120600	141166950	8840	8840	8840	8840	3
498	20230605	120500	141140430	8850	8850	8850	8850	0
499	20230605	120400	141140430	8850	8860	8860	8850	96
500	20230605	120300	140290570	8850	8850	8850	8850	155
501	20230605	120200	138918820	8850	8850	8850	8850	2
502	20230605	120100	138901120	8860	8860	8860	8860	122
503	20230605	120000	137820200	8850	8850	8850	8850	0
504	20230605	115900	137820200	8850	8850	8850	8850	2
505	20230605	115800	137802500	8850	8850	8850	8850	2
506	20230605	115700	137784800	8850	8850	8850	8850	0
507	20230605	115600	137784800	8850	8850	8850	8850	0
508	20230605	115500	137784800	8850	8850	8850	8840	58
509	20230605	115400	137271860	8860	8860	8860	8860	26
510	20230605	115300	137041500	8850	8850	8850	8850	5
511	20230605	115200	136997250	8850	8850	8850	8850	2
512	20230605	115100	136979550	8860	8850	8860	8850	29
513	20230605	115000	136722630	8860	8860	8860	8860	0
514	20230605	114900	136722630	8860	8860	8860	8860	1
515	20230605	114800	136713770	8860	8860	8860	8860	26
516	20230605	114700	136483410	8850	8850	8850	8850	3
517	20230605	114600	136456860	8850	8850	8850	8850	2
518	20230605	114500	136439160	8860	8860	8860	8860	26
519	20230605	114400	136208800	8850	8850	8850	8850	6
520	20230605	114300	136155700	8850	8850	8850	8850	20
521	20230605	114200	135978700	8860	8860	8860	8860	26
522	20230605	114100	135748340	8850	8850	8850	8850	2
523	20230605	114000	135730640	8850	8850	8850	8850	2
524	20230605	113900	135712940	8850	8860	8860	8850	29
525	20230605	113800	135456020	8860	8860	8860	8860	0
526	20230605	113700	135456020	8860	8860	8860	8860	0
527	20230605	113600	135456020	8860	8850	8860	8850	29
528	20230605	113500	135199110	8850	8850	8850	8850	23
529	20230605	113400	134995560	8850	8850	8850	8850	70
530	20230605	113300	134376060	8850	8850	8860	8850	46
531	20230605	113200	133968700	8850	8850	8850	8850	2
532	20230605	113100	133951000	8860	8860	8860	8860	0
533	20230605	113000	133951000	8860	8860	8860	8860	27
534	20230605	112900	133711780	8850	8850	8850	8850	0
535	20230605	112800	133711780	8850	8850	8850	8850	3
536	20230605	112700	133685230	8850	8850	8850	8850	38
537	20230605	112600	133348930	8860	8850	8860	8850	28
538	20230605	112500	133100870	8850	8850	8850	8850	0
539	20230605	112400	133100870	8850	8850	8850	8850	2
540	20230605	112300	133083170	8860	8860	8860	8860	26
541	20230605	112200	132852810	8850	8850	8850	8850	2
542	20230605	112100	132835110	8850	8850	8850	8850	0
543	20230605	112000	132835110	8850	8860	8860	8850	54
544	20230605	111900	132356690	8850	8850	8850	8850	50
545	20230605	111800	131914190	8850	8850	8850	8850	18
546	20230605	111700	131754890	8850	8850	8850	8850	5
547	20230605	111600	131710640	8850	8850	8850	8850	3
548	20230605	111500	131684090	8850	8850	8850	8850	872
549	20230605	111400	123966890	8830	8840	8840	8830	17
550	20230605	111300	123816710	8840	8840	8840	8840	2
551	20230605	111200	123799030	8840	8840	8840	8840	0
552	20230605	111100	123799030	8840	8840	8840	8840	17
553	20230605	111000	123648750	8830	8830	8830	8830	60
554	20230605	110900	123118950	8820	8820	8820	8820	34
555	20230605	110800	122819070	8830	8830	8830	8830	27
556	20230605	110700	122580660	8820	8830	8830	8820	83
557	20230605	110600	121848470	8830	8830	8830	8830	0
558	20230605	110500	121848470	8830	8850	8850	8830	139
559	20230605	110400	120620470	8840	8840	8840	8840	2
560	20230605	110300	120602790	8850	8850	8850	8850	0
561	20230605	110200	120602790	8850	8850	8850	8850	26
562	20230605	110100	120372690	8840	8840	8840	8840	4
563	20230605	110000	120337330	8850	8850	8850	8850	1
564	20230605	105900	120328480	8850	8850	8850	8850	26
565	20230605	105800	120098380	8840	8840	8840	8840	3
566	20230605	105700	120071860	8850	8850	8850	8850	27
567	20230605	105600	119832910	8860	8860	8860	8860	0
568	20230605	105500	119832910	8860	8830	8860	8830	202
569	20230605	105400	118043220	8830	8830	8830	8830	5
570	20230605	105300	117999070	8840	8840	8840	8840	0
571	20230605	105200	117999070	8840	8830	8840	8830	81
572	20230605	105100	117283160	8830	8830	8830	8830	69
573	20230605	105000	116673890	8840	8840	8840	8840	8
574	20230605	104900	116603170	8840	8830	8840	8830	20
575	20230605	104800	116426390	8830	8840	8840	8830	25
576	20230605	104700	116205580	8840	8840	8840	8840	0
577	20230605	104600	116205580	8840	8850	8850	8840	139
578	20230605	104500	114975640	8830	8840	8840	8830	559
579	20230605	104400	110035950	8840	8850	8850	8830	163
580	20230605	104300	108595980	8860	8860	8860	8860	38
581	20230605	104200	108259300	8860	8870	8870	8860	18
582	20230605	104100	108099660	8870	8870	8870	8870	2
583	20230605	104000	108081920	8880	8880	8880	8880	26
584	20230605	103900	107851040	8870	8870	8870	8870	3
585	20230605	103800	107824430	8880	8900	8900	8880	16
586	20230605	103700	107682110	8890	8900	8900	8890	37
587	20230605	103600	107352920	8890	8890	8890	8890	0
588	20230605	103500	107352920	8890	8890	8890	8890	2
589	20230605	103400	107335140	8890	8880	8890	8880	28
590	20230605	103300	107086310	8880	8880	8880	8880	2
591	20230605	103200	107068550	8890	8890	8890	8890	0
592	20230605	103100	107068550	8890	8900	8900	8890	35
593	20230605	103000	106757140	8890	8890	8890	8890	13
594	20230605	102900	106641570	8890	8890	8890	8890	2
595	20230605	102800	106623790	8890	8890	8890	8890	16
596	20230605	102700	106481550	8880	8880	8880	8880	3
597	20230605	102600	106454910	8880	8890	8890	8880	3
598	20230605	102500	106428260	8890	8890	8890	8890	18
599	20230605	102400	106268240	8900	8890	8900	8890	29
600	20230605	102300	106010160	8890	8890	8890	8890	5
601	20230605	102200	105965710	8890	8900	8900	8890	18
602	20230605	102100	105805640	8890	8880	8890	8880	18
603	20230605	102000	105645770	8900	8900	8900	8900	12
604	20230605	101900	105538970	8900	8900	8900	8900	6
605	20230605	101800	105485570	8910	8900	8910	8900	28
606	20230605	101700	105236110	8910	8910	8910	8910	21
607	20230605	101600	105049000	8910	8910	8910	8910	2
608	20230605	101500	105031180	8930	8900	8930	8900	83
609	20230605	101400	104291000	8900	8860	8900	8860	2018
610	20230605	101300	86347710	8850	8850	8850	8850	7
611	20230605	101200	86285760	8850	8840	8850	8840	38
612	20230605	101100	85949570	8840	8840	8840	8840	2
613	20230605	101000	85931890	8840	8850	8850	8840	28
614	20230605	100900	85684180	8850	8850	8850	8850	28
615	20230605	100800	85436380	8850	8850	8850	8850	3
616	20230605	100700	85409830	8880	8870	8880	8870	102
617	20230605	100600	84504090	8880	8880	8880	8880	43
618	20230605	100500	84122250	8870	8870	8870	8870	74
619	20230605	100400	83465870	8870	8870	8870	8870	4
620	20230605	100300	83430390	8870	8870	8870	8870	10
621	20230605	100200	83341690	8860	8860	8860	8860	0
622	20230605	100100	83341690	8860	8860	8860	8860	1
623	20230605	100000	83332830	8860	8850	8870	8850	22
624	20230605	095900	83137890	8850	8870	8870	8850	550
625	20230605	095800	78270110	8870	8860	8870	8830	379
626	20230605	095700	74922610	8860	8850	8860	8850	24
627	20230605	095600	74710020	8850	8840	8850	8840	25
628	20230605	095500	74488870	8850	8840	8850	8840	25
629	20230605	095400	74267770	8850	8850	8850	8850	0
630	20230605	095300	74267770	8850	8840	8850	8840	28
631	20230605	095200	74019990	8840	8830	8840	8830	231
632	20230605	095100	71977970	8840	8840	8840	8840	12
633	20230605	095000	71871890	8840	8830	8840	8830	17
634	20230605	094900	71721630	8840	8870	8870	8840	7
635	20230605	094800	71659650	8830	8830	8830	8830	2
636	20230605	094700	71641990	8820	8810	8820	8810	1734
637	20230605	094600	56358210	8800	8790	8810	8790	10
638	20230605	094500	56270190	8780	8770	8780	8770	20
639	20230605	094400	56094680	8770	8770	8770	8770	17
640	20230605	094300	55945590	8760	8760	8760	8760	0
641	20230605	094200	55945590	8760	8760	8760	8760	2
642	20230605	094100	55928070	8760	8770	8770	8760	121
643	20230605	094000	54866920	8770	8760	8770	8760	3
644	20230605	093900	54840630	8760	8760	8760	8760	95
645	20230605	093800	54008430	8760	8760	8770	8760	109
646	20230605	093700	53053290	8760	8760	8760	8760	182
647	20230605	093600	51458970	8760	8810	8810	8760	761
648	20230605	093500	44769090	8810	8800	8810	8800	355
649	20230605	093400	41645080	8790	8790	8790	8790	2
650	20230605	093300	41627500	8800	8800	8800	8800	30
651	20230605	093200	41363500	8800	8800	8800	8800	21
652	20230605	093100	41178700	8780	8780	8780	8780	0
653	20230605	093000	41178700	8780	8780	8780	8780	3
654	20230605	092900	41152360	8800	8800	8800	8800	27
655	20230605	092800	40914760	8780	8780	8780	8780	0
656	20230605	092700	40914760	8780	8780	8780	8780	0
657	20230605	092600	40914760	8780	8780	8780	8780	36
658	20230605	092500	40598680	8790	8790	8790	8790	47
659	20230605	092400	40185550	8800	8800	8800	8800	211
660	20230605	092300	38328750	8810	8810	8810	8810	6
661	20230605	092200	38275890	8810	8820	8820	8810	29
662	20230605	092100	38020130	8810	8810	8810	8810	0
663	20230605	092000	38020130	8810	8820	8820	8810	37
664	20230605	091900	37694110	8820	8770	8880	8770	1379
665	20230605	091800	25531740	8790	8790	8790	8790	0
666	20230605	091700	25531740	8790	8790	8790	8790	30
667	20230605	091600	25268040	8790	8780	8790	8780	665
668	20230605	091500	19424440	8780	8770	8780	8770	23
669	20230605	091400	19222530	8770	8770	8770	8770	65
670	20230605	091300	18652480	8770	8770	8770	8770	10
671	20230605	091200	18564780	8720	8730	8730	8720	120
672	20230605	091100	17517380	8730	8780	8780	8730	1186
673	20230605	091000	7130090	8780	8780	8780	8780	98
674	20230605	090900	6269650	8790	8790	8790	8790	0
675	20230605	090800	6269650	8790	8790	8790	8790	10
676	20230605	090700	6181750	8790	8800	8800	8790	60
677	20230605	090600	5653950	8780	8780	8780	8780	0
678	20230605	090500	5653950	8780	8780	8780	8780	2
679	20230605	090400	5636390	8800	8800	8800	8800	50
680	20230605	090300	5196390	8800	8760	8800	8750	297
681	20230605	090200	2594510	8760	8770	8770	8760	230
682	20230605	090100	577520	8760	8760	8760	8760	0
683	20230605	090000	577520	8760	8750	8760	8750	66