KissMeData/232140/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212200	569635310	4100	4100	4100	4100	2138
3	20230605	212100	569635310	4100	4100	4100	4100	0
4	20230605	212000	569635310	4100	4100	4100	4100	0
5	20230605	211900	569635310	4100	4100	4100	4100	0
6	20230605	211800	569635310	4100	4100	4100	4100	0
7	20230605	211700	569635310	4100	4100	4100	4100	0
8	20230605	211600	569635310	4100	4100	4100	4100	0
9	20230605	211500	569635310	4100	4100	4100	4100	0
10	20230605	211400	569635310	4100	4100	4100	4100	0
11	20230605	211300	569635310	4100	4100	4100	4100	0
12	20230605	211200	569635310	4100	4100	4100	4100	0
13	20230605	211100	569635310	4100	4100	4100	4100	0
14	20230605	211000	569635310	4100	4100	4100	4100	0
15	20230605	210900	569635310	4100	4100	4100	4100	0
16	20230605	210800	569635310	4100	4100	4100	4100	0
17	20230605	210700	569635310	4100	4100	4100	4100	0
18	20230605	210600	569635310	4100	4100	4100	4100	0
19	20230605	210500	569635310	4100	4100	4100	4100	0
20	20230605	210400	569635310	4100	4100	4100	4100	0
21	20230605	210300	569635310	4100	4100	4100	4100	0
22	20230605	210200	569635310	4100	4100	4100	4100	0
23	20230605	210100	569635310	4100	4100	4100	4100	0
24	20230605	210000	569635310	4100	4100	4100	4100	0
25	20230605	205900	569635310	4100	4100	4100	4100	0
26	20230605	205800	569635310	4100	4100	4100	4100	0
27	20230605	205700	569635310	4100	4100	4100	4100	0
28	20230605	205600	569635310	4100	4100	4100	4100	0
29	20230605	205500	569635310	4100	4100	4100	4100	0
30	20230605	205400	569635310	4100	4100	4100	4100	0
31	20230605	205300	569635310	4100	4100	4100	4100	0
32	20230605	205200	569635310	4100	4100	4100	4100	2138
33	20230605	205100	569635310	4100	4100	4100	4100	0
34	20230605	205000	569635310	4100	4100	4100	4100	0
35	20230605	204900	569635310	4100	4100	4100	4100	0
36	20230605	204800	569635310	4100	4100	4100	4100	0
37	20230605	204700	569635310	4100	4100	4100	4100	0
38	20230605	204600	569635310	4100	4100	4100	4100	0
39	20230605	204500	569635310	4100	4100	4100	4100	0
40	20230605	204400	569635310	4100	4100	4100	4100	0
41	20230605	204300	569635310	4100	4100	4100	4100	0
42	20230605	204200	569635310	4100	4100	4100	4100	0
43	20230605	204100	569635310	4100	4100	4100	4100	0
44	20230605	204000	569635310	4100	4100	4100	4100	0
45	20230605	203900	569635310	4100	4100	4100	4100	0
46	20230605	203800	569635310	4100	4100	4100	4100	0
47	20230605	203700	569635310	4100	4100	4100	4100	0
48	20230605	203600	569635310	4100	4100	4100	4100	0
49	20230605	203500	569635310	4100	4100	4100	4100	0
50	20230605	203400	569635310	4100	4100	4100	4100	0
51	20230605	203300	569635310	4100	4100	4100	4100	0
52	20230605	203200	569635310	4100	4100	4100	4100	0
53	20230605	203100	569635310	4100	4100	4100	4100	0
54	20230605	203000	569635310	4100	4100	4100	4100	0
55	20230605	202900	569635310	4100	4100	4100	4100	0
56	20230605	202800	569635310	4100	4100	4100	4100	0
57	20230605	202700	569635310	4100	4100	4100	4100	0
58	20230605	202600	569635310	4100	4100	4100	4100	0
59	20230605	202500	569635310	4100	4100	4100	4100	0
60	20230605	202400	569635310	4100	4100	4100	4100	0
61	20230605	202300	569635310	4100	4100	4100	4100	0
62	20230605	202200	569635310	4100	4100	4100	4100	2138
63	20230605	202100	569635310	4100	4100	4100	4100	0
64	20230605	202000	569635310	4100	4100	4100	4100	0
65	20230605	201900	569635310	4100	4100	4100	4100	0
66	20230605	201800	569635310	4100	4100	4100	4100	0
67	20230605	201700	569635310	4100	4100	4100	4100	0
68	20230605	201600	569635310	4100	4100	4100	4100	0
69	20230605	201500	569635310	4100	4100	4100	4100	0
70	20230605	201400	569635310	4100	4100	4100	4100	0
71	20230605	201300	569635310	4100	4100	4100	4100	0
72	20230605	201200	569635310	4100	4100	4100	4100	0
73	20230605	201100	569635310	4100	4100	4100	4100	0
74	20230605	201000	569635310	4100	4100	4100	4100	0
75	20230605	200900	569635310	4100	4100	4100	4100	0
76	20230605	200800	569635310	4100	4100	4100	4100	0
77	20230605	200700	569635310	4100	4100	4100	4100	0
78	20230605	200600	569635310	4100	4100	4100	4100	0
79	20230605	200500	569635310	4100	4100	4100	4100	0
80	20230605	200400	569635310	4100	4100	4100	4100	0
81	20230605	200300	569635310	4100	4100	4100	4100	0
82	20230605	200200	569635310	4100	4100	4100	4100	0
83	20230605	200100	569635310	4100	4100	4100	4100	0
84	20230605	200000	569635310	4100	4100	4100	4100	0
85	20230605	195900	569635310	4100	4100	4100	4100	0
86	20230605	195800	569635310	4100	4100	4100	4100	0
87	20230605	195700	569635310	4100	4100	4100	4100	0
88	20230605	195600	569635310	4100	4100	4100	4100	0
89	20230605	195500	569635310	4100	4100	4100	4100	0
90	20230605	195400	569635310	4100	4100	4100	4100	0
91	20230605	195300	569635310	4100	4100	4100	4100	0
92	20230605	195200	569635310	4100	4100	4100	4100	2138
93	20230605	195100	569635310	4100	4100	4100	4100	0
94	20230605	195000	569635310	4100	4100	4100	4100	0
95	20230605	194900	569635310	4100	4100	4100	4100	0
96	20230605	194800	569635310	4100	4100	4100	4100	0
97	20230605	194700	569635310	4100	4100	4100	4100	0
98	20230605	194600	569635310	4100	4100	4100	4100	0
99	20230605	194500	569635310	4100	4100	4100	4100	0
100	20230605	194400	569635310	4100	4100	4100	4100	0
101	20230605	194300	569635310	4100	4100	4100	4100	0
102	20230605	194200	569635310	4100	4100	4100	4100	0
103	20230605	194100	569635310	4100	4100	4100	4100	0
104	20230605	194000	569635310	4100	4100	4100	4100	0
105	20230605	193900	569635310	4100	4100	4100	4100	0
106	20230605	193800	569635310	4100	4100	4100	4100	0
107	20230605	193700	569635310	4100	4100	4100	4100	0
108	20230605	193600	569635310	4100	4100	4100	4100	0
109	20230605	193500	569635310	4100	4100	4100	4100	0
110	20230605	193400	569635310	4100	4100	4100	4100	0
111	20230605	193300	569635310	4100	4100	4100	4100	0
112	20230605	193200	569635310	4100	4100	4100	4100	0
113	20230605	193100	569635310	4100	4100	4100	4100	0
114	20230605	193000	569635310	4100	4100	4100	4100	0
115	20230605	192900	569635310	4100	4100	4100	4100	0
116	20230605	192800	569635310	4100	4100	4100	4100	0
117	20230605	192700	569635310	4100	4100	4100	4100	0
118	20230605	192600	569635310	4100	4100	4100	4100	0
119	20230605	192500	569635310	4100	4100	4100	4100	0
120	20230605	192400	569635310	4100	4100	4100	4100	0
121	20230605	192300	569635310	4100	4100	4100	4100	0
122	20230605	192200	569635310	4100	4100	4100	4100	2138
123	20230605	192100	569635310	4100	4100	4100	4100	0
124	20230605	192000	569635310	4100	4100	4100	4100	0
125	20230605	191900	569635310	4100	4100	4100	4100	0
126	20230605	191800	569635310	4100	4100	4100	4100	0
127	20230605	191700	569635310	4100	4100	4100	4100	0
128	20230605	191600	569635310	4100	4100	4100	4100	0
129	20230605	191500	569635310	4100	4100	4100	4100	0
130	20230605	191400	569635310	4100	4100	4100	4100	0
131	20230605	191300	569635310	4100	4100	4100	4100	0
132	20230605	191200	569635310	4100	4100	4100	4100	0
133	20230605	191100	569635310	4100	4100	4100	4100	0
134	20230605	191000	569635310	4100	4100	4100	4100	0
135	20230605	190900	569635310	4100	4100	4100	4100	0
136	20230605	190800	569635310	4100	4100	4100	4100	0
137	20230605	190700	569635310	4100	4100	4100	4100	0
138	20230605	190600	569635310	4100	4100	4100	4100	0
139	20230605	190500	569635310	4100	4100	4100	4100	0
140	20230605	190400	569635310	4100	4100	4100	4100	0
141	20230605	190300	569635310	4100	4100	4100	4100	0
142	20230605	190200	569635310	4100	4100	4100	4100	0
143	20230605	190100	569635310	4100	4100	4100	4100	0
144	20230605	190000	569635310	4100	4100	4100	4100	0
145	20230605	185900	569635310	4100	4100	4100	4100	0
146	20230605	185800	569635310	4100	4100	4100	4100	0
147	20230605	185700	569635310	4100	4100	4100	4100	0
148	20230605	185600	569635310	4100	4100	4100	4100	0
149	20230605	185500	569635310	4100	4100	4100	4100	0
150	20230605	185400	569635310	4100	4100	4100	4100	0
151	20230605	185300	569635310	4100	4100	4100	4100	0
152	20230605	185200	569635310	4100	4100	4100	4100	2138
153	20230605	185100	569635310	4100	4100	4100	4100	0
154	20230605	185000	569635310	4100	4100	4100	4100	0
155	20230605	184900	569635310	4100	4100	4100	4100	0
156	20230605	184800	569635310	4100	4100	4100	4100	0
157	20230605	184700	569635310	4100	4100	4100	4100	0
158	20230605	184600	569635310	4100	4100	4100	4100	0
159	20230605	184500	569635310	4100	4100	4100	4100	0
160	20230605	184400	569635310	4100	4100	4100	4100	0
161	20230605	184300	569635310	4100	4100	4100	4100	0
162	20230605	184200	569635310	4100	4100	4100	4100	0
163	20230605	184100	569635310	4100	4100	4100	4100	0
164	20230605	184000	569635310	4100	4100	4100	4100	0
165	20230605	183900	569635310	4100	4100	4100	4100	0
166	20230605	183800	569635310	4100	4100	4100	4100	0
167	20230605	183700	569635310	4100	4100	4100	4100	0
168	20230605	183600	569635310	4100	4100	4100	4100	0
169	20230605	183500	569635310	4100	4100	4100	4100	0
170	20230605	183400	569635310	4100	4100	4100	4100	0
171	20230605	183300	569635310	4100	4100	4100	4100	0
172	20230605	183200	569635310	4100	4100	4100	4100	0
173	20230605	183100	569635310	4100	4100	4100	4100	0
174	20230605	183000	569635310	4100	4100	4100	4100	0
175	20230605	182900	569635310	4100	4100	4100	4100	0
176	20230605	182800	569635310	4100	4100	4100	4100	0
177	20230605	182700	569635310	4100	4100	4100	4100	0
178	20230605	182600	569635310	4100	4100	4100	4100	0
179	20230605	182500	569635310	4100	4100	4100	4100	0
180	20230605	182400	569635310	4100	4100	4100	4100	0
181	20230605	182300	569635310	4100	4100	4100	4100	0
182	20230605	182200	569635310	4100	4100	4100	4100	2138
183	20230605	182100	569635310	4100	4100	4100	4100	0
184	20230605	182000	569635310	4100	4100	4100	4100	0
185	20230605	181900	569635310	4100	4100	4100	4100	0
186	20230605	181800	569635310	4100	4100	4100	4100	0
187	20230605	181700	569635310	4100	4100	4100	4100	0
188	20230605	181600	569635310	4100	4100	4100	4100	0
189	20230605	181500	569635310	4100	4100	4100	4100	0
190	20230605	181400	569635310	4100	4100	4100	4100	0
191	20230605	181300	569635310	4100	4100	4100	4100	0
192	20230605	181200	569635310	4100	4100	4100	4100	0
193	20230605	181100	569635310	4100	4100	4100	4100	0
194	20230605	181000	569635310	4100	4100	4100	4100	0
195	20230605	180900	569635310	4100	4100	4100	4100	0
196	20230605	180800	569635310	4100	4100	4100	4100	0
197	20230605	180700	569635310	4100	4100	4100	4100	0
198	20230605	180600	569635310	4100	4100	4100	4100	0
199	20230605	180500	569635310	4100	4100	4100	4100	0
200	20230605	180400	569635310	4100	4100	4100	4100	0
201	20230605	180300	569635310	4100	4100	4100	4100	0
202	20230605	180200	569635310	4100	4100	4100	4100	0
203	20230605	180100	569635310	4100	4100	4100	4100	0
204	20230605	180000	569635310	4100	4100	4100	4100	0
205	20230605	175900	569635310	4100	4100	4100	4100	0
206	20230605	175800	569635310	4100	4100	4100	4100	0
207	20230605	175700	569635310	4100	4100	4100	4100	0
208	20230605	175600	569635310	4100	4100	4100	4100	0
209	20230605	175500	569635310	4100	4100	4100	4100	0
210	20230605	175400	569635310	4100	4100	4100	4100	0
211	20230605	175300	569635310	4100	4100	4100	4100	0
212	20230605	175200	569635310	4100	4100	4100	4100	2138
213	20230605	175100	569635310	4100	4100	4100	4100	0
214	20230605	175000	569635310	4100	4100	4100	4100	0
215	20230605	174900	569635310	4100	4100	4100	4100	0
216	20230605	174800	569635310	4100	4100	4100	4100	0
217	20230605	174700	569635310	4100	4100	4100	4100	0
218	20230605	174600	569635310	4100	4100	4100	4100	0
219	20230605	174500	569635310	4100	4100	4100	4100	0
220	20230605	174400	569635310	4100	4100	4100	4100	0
221	20230605	174300	569635310	4100	4100	4100	4100	0
222	20230605	174200	569635310	4100	4100	4100	4100	0
223	20230605	174100	569635310	4100	4100	4100	4100	0
224	20230605	174000	569635310	4100	4100	4100	4100	0
225	20230605	173900	569635310	4100	4100	4100	4100	0
226	20230605	173800	569635310	4100	4100	4100	4100	0
227	20230605	173700	569635310	4100	4100	4100	4100	0
228	20230605	173600	569635310	4100	4100	4100	4100	0
229	20230605	173500	569635310	4100	4100	4100	4100	0
230	20230605	173400	569635310	4100	4100	4100	4100	0
231	20230605	173300	569635310	4100	4100	4100	4100	0
232	20230605	173200	569635310	4100	4100	4100	4100	0
233	20230605	173100	569635310	4100	4100	4100	4100	0
234	20230605	173000	569635310	4100	4100	4100	4100	0
235	20230605	172900	569635310	4100	4100	4100	4100	0
236	20230605	172800	569635310	4100	4100	4100	4100	0
237	20230605	172700	569635310	4100	4100	4100	4100	0
238	20230605	172600	569635310	4100	4100	4100	4100	0
239	20230605	172500	569635310	4100	4100	4100	4100	0
240	20230605	172400	569635310	4100	4100	4100	4100	0
241	20230605	172300	569635310	4100	4100	4100	4100	0
242	20230605	172200	569635310	4100	4100	4100	4100	2138
243	20230605	172100	569635310	4100	4100	4100	4100	0
244	20230605	172000	569635310	4100	4100	4100	4100	0
245	20230605	171900	569635310	4100	4100	4100	4100	0
246	20230605	171800	569635310	4100	4100	4100	4100	0
247	20230605	171700	569635310	4100	4100	4100	4100	0
248	20230605	171600	569635310	4100	4100	4100	4100	0
249	20230605	171500	569635310	4100	4100	4100	4100	0
250	20230605	171400	569635310	4100	4100	4100	4100	0
251	20230605	171300	569635310	4100	4100	4100	4100	0
252	20230605	171200	569635310	4100	4100	4100	4100	0
253	20230605	171100	569635310	4100	4100	4100	4100	0
254	20230605	171000	569635310	4100	4100	4100	4100	0
255	20230605	170900	569635310	4100	4100	4100	4100	0
256	20230605	170800	569635310	4100	4100	4100	4100	0
257	20230605	170700	569635310	4100	4100	4100	4100	0
258	20230605	170600	569635310	4100	4100	4100	4100	0
259	20230605	170500	569635310	4100	4100	4100	4100	0
260	20230605	170400	569635310	4100	4100	4100	4100	0
261	20230605	170300	569635310	4100	4100	4100	4100	0
262	20230605	170200	569635310	4100	4100	4100	4100	0
263	20230605	170100	569635310	4100	4100	4100	4100	0
264	20230605	170000	569635310	4100	4100	4100	4100	0
265	20230605	165900	569635310	4100	4100	4100	4100	0
266	20230605	165800	569635310	4100	4100	4100	4100	0
267	20230605	165700	569635310	4100	4100	4100	4100	0
268	20230605	165600	569635310	4100	4100	4100	4100	0
269	20230605	165500	569635310	4100	4100	4100	4100	0
270	20230605	165400	569635310	4100	4100	4100	4100	0
271	20230605	165300	569635310	4100	4100	4100	4100	0
272	20230605	165200	569635310	4100	4100	4100	4100	2138
273	20230605	165100	569635310	4100	4100	4100	4100	0
274	20230605	165000	569635310	4100	4100	4100	4100	0
275	20230605	164900	569635310	4100	4100	4100	4100	0
276	20230605	164800	569635310	4100	4100	4100	4100	0
277	20230605	164700	569635310	4100	4100	4100	4100	0
278	20230605	164600	569635310	4100	4100	4100	4100	0
279	20230605	164500	569635310	4100	4100	4100	4100	0
280	20230605	164400	569635310	4100	4100	4100	4100	0
281	20230605	164300	569635310	4100	4100	4100	4100	0
282	20230605	164200	569635310	4100	4100	4100	4100	0
283	20230605	164100	569635310	4100	4100	4100	4100	0
284	20230605	164000	569635310	4100	4100	4100	4100	0
285	20230605	163900	569635310	4100	4100	4100	4100	0
286	20230605	163800	569635310	4100	4100	4100	4100	0
287	20230605	163700	569635310	4100	4100	4100	4100	0
288	20230605	163600	569635310	4100	4100	4100	4100	0
289	20230605	163500	569635310	4100	4100	4100	4100	0
290	20230605	163400	569635310	4100	4100	4100	4100	0
291	20230605	163300	569635310	4100	4100	4100	4100	0
292	20230605	163200	569635310	4100	4100	4100	4100	0
293	20230605	163100	569635310	4100	4100	4100	4100	0
294	20230605	163000	569635310	4100	4100	4100	4100	0
295	20230605	162900	569635310	4100	4100	4100	4100	0
296	20230605	162800	569635310	4100	4100	4100	4100	0
297	20230605	162700	569635310	4100	4100	4100	4100	0
298	20230605	162600	569635310	4100	4100	4100	4100	0
299	20230605	162500	569635310	4100	4100	4100	4100	0
300	20230605	162400	569635310	4100	4100	4100	4100	0
301	20230605	162300	569635310	4100	4100	4100	4100	0
302	20230605	162200	569635310	4100	4100	4100	4100	2138
303	20230605	162100	569635310	4100	4100	4100	4100	0
304	20230605	162000	569635310	4100	4100	4100	4100	0
305	20230605	161900	569635310	4100	4100	4100	4100	0
306	20230605	161800	569635310	4100	4100	4100	4100	0
307	20230605	161700	569635310	4100	4100	4100	4100	0
308	20230605	161600	569635310	4100	4100	4100	4100	0
309	20230605	161500	569635310	4100	4100	4100	4100	0
310	20230605	161400	569635310	4100	4100	4100	4100	0
311	20230605	161300	569635310	4100	4100	4100	4100	0
312	20230605	161200	569635310	4100	4100	4100	4100	0
313	20230605	161100	569635310	4100	4100	4100	4100	0
314	20230605	161000	569635310	4100	4100	4100	4100	0
315	20230605	160900	569635310	4100	4100	4100	4100	0
316	20230605	160800	569635310	4100	4100	4100	4100	0
317	20230605	160700	569635310	4100	4100	4100	4100	0
318	20230605	160600	569635310	4100	4100	4100	4100	0
319	20230605	160500	569635310	4100	4100	4100	4100	0
320	20230605	160400	569635310	4100	4100	4100	4100	0
321	20230605	160300	569635310	4100	4100	4100	4100	0
322	20230605	160200	569635310	4100	4100	4100	4100	0
323	20230605	160100	569635310	4100	4100	4100	4100	0
324	20230605	160000	569635310	4100	4100	4100	4100	0
325	20230605	155900	569635310	4100	4100	4100	4100	0
326	20230605	155800	569635310	4100	4100	4100	4100	0
327	20230605	155700	569635310	4100	4100	4100	4100	0
328	20230605	155600	569635310	4100	4100	4100	4100	0
329	20230605	155500	569635310	4100	4100	4100	4100	0
330	20230605	155400	569635310	4100	4100	4100	4100	0
331	20230605	155300	569635310	4100	4100	4100	4100	0
332	20230605	155200	569635310	4100	4100	4100	4100	2138
333	20230605	155100	569635310	4100	4100	4100	4100	0
334	20230605	155000	569635310	4100	4100	4100	4100	0
335	20230605	154900	569635310	4100	4100	4100	4100	0
336	20230605	154800	569635310	4100	4100	4100	4100	0
337	20230605	154700	569635310	4100	4100	4100	4100	0
338	20230605	154600	569635310	4100	4100	4100	4100	0
339	20230605	154500	569635310	4100	4100	4100	4100	0
340	20230605	154400	569635310	4100	4100	4100	4100	0
341	20230605	154300	569635310	4100	4100	4100	4100	0
342	20230605	154200	569635310	4100	4100	4100	4100	0
343	20230605	154100	569635310	4100	4100	4100	4100	0
344	20230605	154000	569635310	4100	4100	4100	4100	0
345	20230605	153900	569635310	4100	4100	4100	4100	0
346	20230605	153800	569635310	4100	4100	4100	4100	0
347	20230605	153700	569635310	4100	4100	4100	4100	0
348	20230605	153600	569635310	4100	4100	4100	4100	0
349	20230605	153500	569635310	4100	4100	4100	4100	0
350	20230605	153400	569635310	4100	4100	4100	4100	0
351	20230605	153300	569635310	4100	4100	4100	4100	0
352	20230605	153200	569635310	4100	4100	4100	4100	0
353	20230605	153100	569635310	4100	4100	4100	4100	0
354	20230605	153000	569635310	4100	4100	4100	4100	2138
355	20230605	152900	560869510	4090	4090	4090	4090	0
356	20230605	152800	560869510	4090	4090	4090	4090	0
357	20230605	152700	560869510	4090	4090	4090	4090	0
358	20230605	152600	560869510	4090	4090	4090	4090	0
359	20230605	152500	560869510	4090	4090	4090	4090	0
360	20230605	152400	560869510	4090	4090	4090	4090	0
361	20230605	152300	560869510	4090	4090	4090	4090	0
362	20230605	152200	560869510	4090	4090	4090	4090	0
363	20230605	152100	560869510	4090	4090	4090	4090	0
364	20230605	152000	560869510	4090	4090	4090	4090	0
365	20230605	151900	560869510	4090	4095	4100	4090	3387
366	20230605	151800	547005555	4100	4100	4100	4095	311
367	20230605	151700	545730550	4095	4095	4095	4095	0
368	20230605	151600	545730550	4095	4095	4095	4095	0
369	20230605	151500	545730550	4095	4100	4100	4095	1400
370	20230605	151400	539993615	4105	4110	4110	4105	22
371	20230605	151300	539903205	4110	4105	4110	4105	2
372	20230605	151200	539894990	4105	4105	4105	4105	99
373	20230605	151100	539488595	4105	4105	4110	4105	102
374	20230605	151000	539069825	4105	4110	4110	4105	868
375	20230605	150900	535505340	4110	4115	4115	4110	38
376	20230605	150800	535349095	4115	4110	4115	4110	861
377	20230605	150700	531808615	4110	4110	4110	4110	0
378	20230605	150600	531808615	4110	4105	4110	4105	354
379	20230605	150500	530353975	4105	4100	4105	4100	443
380	20230605	150400	528537380	4100	4100	4100	4100	292
381	20230605	150300	527340180	4100	4105	4105	4100	3290
382	20230605	150200	513850410	4105	4110	4110	4100	102
383	20230605	150100	513431805	4110	4105	4110	4105	581
384	20230605	150000	511045795	4105	4105	4105	4105	97
385	20230605	145900	510647610	4105	4110	4110	4105	59
386	20230605	145800	510405390	4110	4110	4110	4110	150
387	20230605	145700	509788890	4110	4110	4110	4100	5079
388	20230605	145600	488960395	4110	4110	4115	4110	173
389	20230605	145500	488249340	4110	4110	4110	4110	47
390	20230605	145400	488056170	4110	4110	4110	4110	186
391	20230605	145300	487291710	4110	4110	4110	4110	429
392	20230605	145200	485528520	4110	4110	4110	4110	1
393	20230605	145100	485524410	4110	4110	4110	4110	159
394	20230605	145000	484870920	4110	4110	4110	4110	0
395	20230605	144900	484870920	4110	4110	4110	4110	0
396	20230605	144800	484870920	4110	4110	4110	4110	2
397	20230605	144700	484862700	4110	4110	4110	4110	0
398	20230605	144600	484862700	4110	4110	4110	4110	3
399	20230605	144500	484850370	4115	4115	4115	4115	0
400	20230605	144400	484850370	4115	4110	4115	4100	4070
401	20230605	144300	468150030	4120	4120	4120	4120	0
402	20230605	144200	468150030	4120	4120	4120	4120	100
403	20230605	144100	467738030	4120	4120	4120	4120	1
404	20230605	144000	467733910	4110	4110	4110	4110	0
405	20230605	143900	467733910	4110	4110	4110	4110	121
406	20230605	143800	467236600	4120	4120	4120	4120	0
407	20230605	143700	467236600	4120	4120	4120	4120	5
408	20230605	143600	467216000	4115	4110	4115	4110	105
409	20230605	143500	466784440	4110	4110	4110	4110	523
410	20230605	143400	464634910	4115	4120	4120	4115	141
411	20230605	143300	464054610	4120	4120	4120	4120	0
412	20230605	143200	464054610	4120	4120	4120	4120	0
413	20230605	143100	464054610	4120	4115	4120	4110	354
414	20230605	143000	462599055	4120	4120	4120	4120	24
415	20230605	142900	462500175	4110	4110	4110	4110	0
416	20230605	142800	462500175	4110	4115	4115	4110	979
417	20230605	142700	458476475	4115	4115	4115	4115	94
418	20230605	142600	458089665	4115	4115	4115	4115	615
419	20230605	142500	455558940	4120	4120	4120	4120	16
420	20230605	142400	455493020	4120	4120	4120	4115	115
421	20230605	142300	455019570	4120	4120	4120	4120	65
422	20230605	142200	454751770	4125	4125	4125	4125	0
423	20230605	142100	454751770	4125	4125	4125	4125	0
424	20230605	142000	454751770	4125	4125	4125	4125	0
425	20230605	141900	454751770	4125	4125	4125	4125	243
426	20230605	141800	453749395	4125	4125	4125	4125	0
427	20230605	141700	453749395	4125	4125	4125	4125	0
428	20230605	141600	453749395	4125	4125	4125	4125	12
429	20230605	141500	453699895	4130	4130	4130	4130	5
430	20230605	141400	453679245	4130	4130	4130	4130	0
431	20230605	141300	453679245	4130	4130	4130	4130	0
432	20230605	141200	453679245	4130	4130	4130	4130	1
433	20230605	141100	453675115	4125	4130	4130	4125	2161
434	20230605	141000	444760620	4135	4135	4135	4135	1
435	20230605	140900	444756485	4130	4130	4130	4130	54
436	20230605	140800	444533465	4130	4130	4130	4130	6
437	20230605	140700	444508685	4130	4125	4130	4125	954
438	20230605	140600	440572405	4125	4115	4125	4110	626
439	20230605	140500	437996830	4115	4120	4130	4115	692
440	20230605	140400	435148760	4115	4120	4120	4115	886
441	20230605	140300	431502825	4120	4125	4125	4120	624
442	20230605	140200	428931875	4125	4125	4125	4125	0
443	20230605	140100	428931875	4125	4125	4125	4125	0
444	20230605	140000	428931875	4125	4125	4125	4125	0
445	20230605	135900	428931875	4125	4125	4125	4125	31
446	20230605	135800	428804000	4125	4125	4125	4125	50
447	20230605	135700	428597750	4125	4125	4125	4125	20
448	20230605	135600	428515250	4140	4140	4140	4140	2
449	20230605	135500	428506970	4125	4125	4125	4125	0
450	20230605	135400	428506970	4125	4125	4125	4125	10
451	20230605	135300	428465720	4140	4125	4140	4125	257
452	20230605	135200	427405505	4125	4125	4125	4125	600
453	20230605	135100	424930505	4125	4140	4140	4125	232
454	20230605	135000	423973025	4140	4130	4140	4130	21
455	20230605	134900	423886285	4130	4130	4130	4130	10
456	20230605	134800	423844985	4140	4130	4140	4130	61
457	20230605	134700	423593045	4140	4140	4140	4140	0
458	20230605	134600	423593045	4140	4140	4140	4140	78
459	20230605	134500	423270125	4140	4140	4140	4140	0
460	20230605	134400	423270125	4140	4140	4140	4140	6
461	20230605	134300	423245285	4135	4135	4135	4135	0
462	20230605	134200	423245285	4135	4135	4135	4135	54
463	20230605	134100	423021995	4135	4135	4135	4135	1205
464	20230605	134000	418039320	4135	4135	4135	4135	0
465	20230605	133900	418039320	4135	4135	4135	4135	0
466	20230605	133800	418039320	4135	4135	4135	4135	89
467	20230605	133700	417671305	4135	4135	4135	4135	0
468	20230605	133600	417671305	4135	4135	4135	4135	0
469	20230605	133500	417671305	4135	4135	4135	4135	21
470	20230605	133400	417584470	4120	4120	4120	4120	0
471	20230605	133300	417584470	4120	4120	4120	4120	0
472	20230605	133200	417584470	4120	4120	4120	4120	0
473	20230605	133100	417584470	4120	4130	4130	4120	1309
474	20230605	133000	412188340	4135	4135	4135	4135	0
475	20230605	132900	412188340	4135	4130	4135	4130	35
476	20230605	132800	412043730	4130	4130	4130	4130	0
477	20230605	132700	412043730	4130	4130	4130	4130	0
478	20230605	132600	412043730	4130	4130	4130	4130	0
479	20230605	132500	412043730	4130	4130	4130	4130	24
480	20230605	132400	411944610	4130	4130	4130	4130	0
481	20230605	132300	411944610	4130	4130	4130	4130	0
482	20230605	132200	411944610	4130	4130	4130	4130	0
483	20230605	132100	411944610	4130	4130	4130	4130	0
484	20230605	132000	411944610	4130	4130	4130	4130	21
485	20230605	131900	411857880	4140	4140	4140	4140	8
486	20230605	131800	411824760	4125	4125	4125	4125	0
487	20230605	131700	411824760	4125	4125	4125	4125	0
488	20230605	131600	411824760	4125	4125	4125	4125	0
489	20230605	131500	411824760	4125	4125	4125	4125	0
490	20230605	131400	411824760	4125	4125	4125	4125	70
491	20230605	131300	411536010	4135	4130	4140	4115	580
492	20230605	131200	409145370	4140	4140	4140	4140	0
493	20230605	131100	409145370	4140	4140	4140	4140	1
494	20230605	131000	409141230	4140	4140	4140	4140	0
495	20230605	130900	409141230	4140	4140	4140	4140	0
496	20230605	130800	409141230	4140	4140	4140	4140	1
497	20230605	130700	409137090	4140	4140	4140	4140	0
498	20230605	130600	409137090	4140	4140	4140	4140	2
499	20230605	130500	409128810	4135	4135	4135	4135	0
500	20230605	130400	409128810	4135	4135	4135	4135	11
501	20230605	130300	409083325	4115	4135	4135	4115	1440
502	20230605	130200	403149890	4140	4135	4140	4135	13
503	20230605	130100	403096110	4140	4140	4140	4140	50
504	20230605	130000	402889110	4140	4140	4140	4140	5
505	20230605	125900	402868410	4140	4140	4140	4140	0
506	20230605	125800	402868410	4140	4140	4140	4140	0
507	20230605	125700	402868410	4140	4140	4140	4140	0
508	20230605	125600	402868410	4140	4135	4140	4135	697
509	20230605	125500	399986310	4130	4130	4130	4130	0
510	20230605	125400	399986310	4130	4130	4130	4130	100
511	20230605	125300	399573310	4130	4130	4130	4130	66
512	20230605	125200	399300730	4130	4130	4130	4130	3
513	20230605	125100	399288340	4125	4125	4125	4125	1
514	20230605	125000	399284215	4125	4135	4135	4125	1212
515	20230605	124900	394275230	4135	4135	4135	4135	0
516	20230605	124800	394275230	4135	4135	4135	4135	26
517	20230605	124700	394167720	4140	4145	4145	4140	875
518	20230605	124600	390545210	4145	4145	4145	4145	41
519	20230605	124500	390375265	4140	4140	4140	4140	0
520	20230605	124400	390375265	4140	4140	4140	4140	0
521	20230605	124300	390375265	4140	4140	4140	4140	0
522	20230605	124200	390375265	4140	4140	4140	4140	0
523	20230605	124100	390375265	4140	4140	4140	4140	0
524	20230605	124000	390375265	4140	4140	4140	4140	35
525	20230605	123900	390230365	4145	4145	4145	4145	320
526	20230605	123800	388903965	4140	4140	4140	4140	0
527	20230605	123700	388903965	4140	4140	4140	4140	71
528	20230605	123600	388610025	4150	4150	4150	4150	0
529	20230605	123500	388610025	4150	4150	4150	4150	1
530	20230605	123400	388605875	4145	4145	4145	4145	475
531	20230605	123300	386637000	4145	4145	4145	4145	0
532	20230605	123200	386637000	4145	4145	4145	4145	0
533	20230605	123100	386637000	4145	4145	4145	4145	10
534	20230605	123000	386595550	4155	4155	4155	4155	0
535	20230605	122900	386595550	4155	4155	4155	4155	0
536	20230605	122800	386595550	4155	4155	4155	4155	0
537	20230605	122700	386595550	4155	4155	4155	4155	11
538	20230605	122600	386549845	4145	4145	4145	4145	10
539	20230605	122500	386508395	4145	4145	4145	4145	100
540	20230605	122400	386093895	4155	4155	4155	4155	2
541	20230605	122300	386085585	4155	4155	4155	4155	0
542	20230605	122200	386085585	4155	4155	4155	4155	12
543	20230605	122100	386035725	4155	4155	4155	4155	0
544	20230605	122000	386035725	4155	4155	4155	4155	0
545	20230605	121900	386035725	4155	4155	4155	4155	0
546	20230605	121800	386035725	4155	4155	4155	4155	32
547	20230605	121700	385902765	4155	4155	4155	4155	23
548	20230605	121600	385807200	4150	4150	4150	4150	119
549	20230605	121500	385313350	4150	4150	4150	4150	0
550	20230605	121400	385313350	4150	4150	4150	4150	0
551	20230605	121300	385313350	4150	4150	4150	4150	27
552	20230605	121200	385201300	4150	4150	4150	4150	12
553	20230605	121100	385151500	4150	4150	4150	4150	57
554	20230605	121000	384914950	4150	4150	4150	4150	0
555	20230605	120900	384914950	4150	4150	4150	4150	0
556	20230605	120800	384914950	4150	4150	4150	4150	30
557	20230605	120700	384790450	4150	4150	4150	4150	0
558	20230605	120600	384790450	4150	4150	4150	4150	42
559	20230605	120500	384616150	4150	4150	4150	4150	0
560	20230605	120400	384616150	4150	4155	4155	4150	24
561	20230605	120300	384516500	4155	4155	4155	4155	19
562	20230605	120200	384437555	4155	4155	4155	4155	2
563	20230605	120100	384429245	4150	4150	4150	4150	115
564	20230605	120000	383951995	4150	4150	4150	4150	0
565	20230605	115900	383951995	4150	4150	4150	4150	5
566	20230605	115800	383931245	4150	4150	4150	4150	81
567	20230605	115700	383595095	4165	4165	4165	4165	0
568	20230605	115600	383595095	4165	4165	4165	4165	4
569	20230605	115500	383578435	4165	4140	4165	4140	12
570	20230605	115400	383528715	4140	4160	4160	4140	1053
571	20230605	115300	379165640	4160	4145	4165	4145	1381
572	20230605	115200	373431970	4140	4140	4145	4140	1916
573	20230605	115100	365494730	4140	4140	4140	4140	17
574	20230605	115000	365424350	4140	4140	4140	4140	0
575	20230605	114900	365424350	4140	4140	4140	4140	0
576	20230605	114800	365424350	4140	4140	4140	4140	17
577	20230605	114700	365353970	4140	4140	4140	4140	0
578	20230605	114600	365353970	4140	4140	4140	4140	8
579	20230605	114500	365320850	4140	4140	4140	4140	34
580	20230605	114400	365180090	4145	4145	4145	4145	0
581	20230605	114300	365180090	4145	4145	4145	4145	0
582	20230605	114200	365180090	4145	4145	4145	4145	0
583	20230605	114100	365180090	4145	4145	4145	4145	0
584	20230605	114000	365180090	4145	4145	4145	4145	0
585	20230605	113900	365180090	4145	4140	4145	4140	5
586	20230605	113800	365159370	4140	4130	4140	4130	1486
587	20230605	113700	359019140	4130	4130	4130	4130	17
588	20230605	113600	358948930	4130	4130	4130	4130	0
589	20230605	113500	358948930	4130	4130	4130	4130	0
590	20230605	113400	358948930	4130	4130	4130	4130	12
591	20230605	113300	358899370	4130	4130	4130	4130	103
592	20230605	113200	358473980	4130	4130	4130	4130	65
593	20230605	113100	358205530	4130	4130	4130	4130	2
594	20230605	113000	358197270	4125	4125	4125	4125	0
595	20230605	112900	358197270	4125	4125	4125	4125	916
596	20230605	112800	354418770	4125	4125	4125	4125	0
597	20230605	112700	354418770	4125	4125	4125	4125	84
598	20230605	112600	354072270	4130	4130	4130	4130	100
599	20230605	112500	353659270	4130	4130	4130	4130	0
600	20230605	112400	353659270	4130	4130	4130	4130	17
601	20230605	112300	353589060	4130	4130	4130	4130	2
602	20230605	112200	353580800	4130	4130	4130	4130	0
603	20230605	112100	353580800	4130	4130	4130	4130	0
604	20230605	112000	353580800	4130	4130	4130	4130	0
605	20230605	111900	353580800	4130	4130	4130	4125	711
606	20230605	111800	350644565	4130	4130	4130	4130	0
607	20230605	111700	350644565	4130	4130	4130	4130	0
608	20230605	111600	350644565	4130	4130	4130	4130	13
609	20230605	111500	350590875	4130	4130	4130	4130	2
610	20230605	111400	350582615	4125	4125	4125	4125	1
611	20230605	111300	350578490	4125	4125	4125	4125	49
612	20230605	111200	350376365	4120	4120	4120	4120	5
613	20230605	111100	350355765	4120	4120	4120	4120	41
614	20230605	111000	350186845	4120	4125	4125	4120	341
615	20230605	110900	348781525	4125	4125	4125	4125	81
616	20230605	110800	348447400	4125	4125	4125	4125	17
617	20230605	110700	348377275	4125	4130	4130	4125	320
618	20230605	110600	347055685	4130	4130	4130	4130	2
619	20230605	110500	347047425	4130	4130	4130	4130	0
620	20230605	110400	347047425	4130	4130	4130	4130	0
621	20230605	110300	347047425	4130	4130	4130	4130	1
622	20230605	110200	347043295	4120	4120	4120	4120	60
623	20230605	110100	346796095	4120	4130	4130	4120	657
624	20230605	110000	344089085	4130	4130	4130	4130	5
625	20230605	105900	344068435	4130	4130	4130	4130	1
626	20230605	105800	344064305	4115	4115	4115	4115	0
627	20230605	105700	344064305	4115	4115	4115	4115	0
628	20230605	105600	344064305	4115	4115	4115	4115	0
629	20230605	105500	344064305	4115	4115	4115	4115	0
630	20230605	105400	344064305	4115	4115	4115	4115	0
631	20230605	105300	344064305	4115	4120	4120	4115	334
632	20230605	105200	342689260	4115	4135	4135	4115	1579
633	20230605	105100	336184030	4135	4135	4135	4135	91
634	20230605	105000	335807745	4135	4135	4135	4135	1
635	20230605	104900	335803610	4135	4135	4135	4135	19
636	20230605	104800	335725045	4135	4135	4135	4135	0
637	20230605	104700	335725045	4135	4135	4135	4135	0
638	20230605	104600	335725045	4135	4135	4135	4135	2
639	20230605	104500	335716775	4135	4140	4140	4135	22
640	20230605	104400	335625780	4140	4140	4140	4140	0
641	20230605	104300	335625780	4140	4140	4140	4140	1
642	20230605	104200	335621640	4135	4135	4135	4135	0
643	20230605	104100	335621640	4135	4145	4145	4135	373
644	20230605	104000	334078815	4140	4140	4140	4140	516
645	20230605	103900	331942575	4145	4145	4145	4145	0
646	20230605	103800	331942575	4145	4145	4145	4145	19
647	20230605	103700	331863820	4145	4145	4145	4145	0
648	20230605	103600	331863820	4145	4145	4145	4145	0
649	20230605	103500	331863820	4145	4145	4145	4145	19
650	20230605	103400	331785065	4145	4145	4145	4145	1
651	20230605	103300	331780920	4135	4135	4135	4135	4
652	20230605	103200	331764380	4135	4145	4145	4130	95
653	20230605	103100	331370630	4140	4140	4140	4140	88
654	20230605	103000	331006310	4130	4130	4130	4130	20
655	20230605	102900	330923710	4140	4140	4140	4140	3
656	20230605	102800	330911290	4140	4140	4140	4140	15
657	20230605	102700	330849190	4130	4130	4130	4130	100
658	20230605	102600	330436190	4140	4140	4140	4140	19
659	20230605	102500	330357530	4140	4140	4140	4140	0
660	20230605	102400	330357530	4140	4140	4140	4140	17
661	20230605	102300	330287150	4125	4125	4125	4125	0
662	20230605	102200	330287150	4125	4140	4140	4125	222
663	20230605	102100	329370950	4140	4140	4140	4140	17
664	20230605	102000	329300570	4140	4140	4140	4140	274
665	20230605	101900	328166210	4140	4140	4140	4140	10
666	20230605	101800	328124810	4140	4125	4140	4125	139
667	20230605	101700	327551025	4125	4125	4125	4125	79
668	20230605	101600	327225150	4130	4130	4130	4130	61
669	20230605	101500	326973220	4135	4135	4135	4135	17
670	20230605	101400	326902925	4130	4130	4130	4130	24
671	20230605	101300	326803805	4120	4130	4130	4120	496
672	20230605	101200	324760265	4125	4125	4125	4125	319
673	20230605	101100	323444390	4125	4125	4125	4125	20
674	20230605	101000	323361890	4125	4125	4125	4125	2
675	20230605	100900	323353640	4130	4130	4130	4130	17
676	20230605	100800	323283430	4130	4130	4130	4130	5
677	20230605	100700	323262780	4130	4130	4130	4130	17
678	20230605	100600	323192570	4130	4130	4130	4130	502
679	20230605	100500	321119310	4130	4130	4130	4130	17
680	20230605	100400	321049100	4120	4125	4125	4120	868
681	20230605	100300	317472640	4130	4130	4130	4130	17
682	20230605	100200	317402430	4130	4130	4130	4130	2
683	20230605	100100	317394170	4130	4130	4130	4130	17
684	20230605	100000	317323960	4120	4120	4120	4120	0
685	20230605	095900	317323960	4120	4120	4120	4120	473
686	20230605	095800	315375200	4110	4110	4110	4110	0
687	20230605	095700	315375200	4110	4120	4120	4110	237
688	20230605	095600	314400960	4120	4120	4120	4120	2
689	20230605	095500	314392720	4120	4120	4120	4120	5
690	20230605	095400	314372120	4120	4120	4120	4120	0
691	20230605	095300	314372120	4120	4105	4120	4105	1103
692	20230605	095200	309829260	4120	4120	4120	4120	1
693	20230605	095100	309825140	4105	4120	4130	4105	1218
694	20230605	095000	304819890	4120	4120	4120	4120	97
695	20230605	094900	304420250	4120	4125	4125	4120	5
696	20230605	094800	304399640	4125	4105	4130	4105	7087
697	20230605	094700	275179240	4105	4110	4110	4105	82
698	20230605	094600	274842535	4110	4110	4110	4110	19
699	20230605	094500	274764445	4115	4100	4115	4100	1145
700	20230605	094400	270053745	4100	4095	4100	4095	338
701	20230605	094300	268668380	4095	4095	4100	4095	71
702	20230605	094200	268377535	4100	4100	4100	4100	0
703	20230605	094100	268377535	4100	4100	4100	4095	25
704	20230605	094000	268275040	4100	4100	4100	4095	426
705	20230605	093900	266529495	4100	4100	4100	4100	471
706	20230605	093800	264598395	4110	4110	4110	4110	25
707	20230605	093700	264495645	4105	4105	4105	4105	100
708	20230605	093600	264085145	4110	4110	4110	4105	292
709	20230605	093500	262885525	4115	4115	4115	4115	20
710	20230605	093400	262803225	4105	4110	4110	4105	947
711	20230605	093300	258911610	4110	4110	4110	4110	6
712	20230605	093200	258886950	4110	4105	4110	4105	103
713	20230605	093100	258463860	4080	4110	4110	4080	497
714	20230605	093000	256433070	4110	4095	4110	4095	9815
715	20230605	092900	216240615	4095	4085	4095	4085	3426
716	20230605	092800	202243435	4075	4080	4085	4075	1118
717	20230605	092700	197683305	4080	4080	4085	4080	995
718	20230605	092600	193623685	4080	4085	4085	4080	4251
719	20230605	092500	176277910	4085	4085	4090	4085	522
720	20230605	092400	174145490	4085	4085	4085	4085	886
721	20230605	092300	170526180	4085	4090	4095	4085	1724
722	20230605	092200	163480970	4095	4095	4095	4095	259
723	20230605	092100	162420365	4115	4115	4115	4115	1
724	20230605	092000	162416250	4090	4090	4090	4090	441
725	20230605	091900	160612560	4110	4110	4110	4110	200
726	20230605	091800	159790560	4115	4105	4120	4105	1581
727	20230605	091700	153286285	4110	4100	4110	4100	899
728	20230605	091600	149595845	4100	4100	4100	4100	2
729	20230605	091500	149587645	4100	4105	4105	4100	40
730	20230605	091400	149423545	4105	4085	4105	4085	556
731	20230605	091300	147152215	4095	4095	4095	4095	6349
732	20230605	091200	121153060	4095	4080	4095	4080	1673
733	20230605	091100	114324315	4080	4080	4080	4070	646
734	20230605	091000	111693635	4070	4070	4070	4070	1081
735	20230605	090900	107293965	4070	4075	4075	4070	1476
736	20230605	090800	101286630	4075	4085	4085	4075	1553
737	20230605	090700	94957425	4080	4090	4090	4080	69
738	20230605	090600	94675875	4070	4125	4125	4070	10327
739	20230605	090500	52317350	4130	4120	4130	4120	53
740	20230605	090400	52098980	4125	4125	4125	4125	643
741	20230605	090300	49446605	4130	4130	4130	4130	151
742	20230605	090200	48822975	4130	4135	4135	4130	3830
743	20230605	090100	33003270	4135	4150	4170	4105	5665
744	20230605	090000	9638285	4175	4145	4180	4145	2323