KissMeData/094970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211100	420503405	3640	3640	3640	3640	1898
3	20230605	211000	420503405	3640	3640	3640	3640	0
4	20230605	210900	420503405	3640	3640	3640	3640	0
5	20230605	210800	420503405	3640	3640	3640	3640	0
6	20230605	210700	420503405	3640	3640	3640	3640	0
7	20230605	210600	420503405	3640	3640	3640	3640	0
8	20230605	210500	420503405	3640	3640	3640	3640	0
9	20230605	210400	420503405	3640	3640	3640	3640	0
10	20230605	210300	420503405	3640	3640	3640	3640	0
11	20230605	210200	420503405	3640	3640	3640	3640	0
12	20230605	210100	420503405	3640	3640	3640	3640	0
13	20230605	210000	420503405	3640	3640	3640	3640	0
14	20230605	205900	420503405	3640	3640	3640	3640	0
15	20230605	205800	420503405	3640	3640	3640	3640	0
16	20230605	205700	420503405	3640	3640	3640	3640	0
17	20230605	205600	420503405	3640	3640	3640	3640	0
18	20230605	205500	420503405	3640	3640	3640	3640	0
19	20230605	205400	420503405	3640	3640	3640	3640	0
20	20230605	205300	420503405	3640	3640	3640	3640	0
21	20230605	205200	420503405	3640	3640	3640	3640	0
22	20230605	205100	420503405	3640	3640	3640	3640	0
23	20230605	205000	420503405	3640	3640	3640	3640	0
24	20230605	204900	420503405	3640	3640	3640	3640	0
25	20230605	204800	420503405	3640	3640	3640	3640	0
26	20230605	204700	420503405	3640	3640	3640	3640	0
27	20230605	204600	420503405	3640	3640	3640	3640	0
28	20230605	204500	420503405	3640	3640	3640	3640	0
29	20230605	204400	420503405	3640	3640	3640	3640	0
30	20230605	204300	420503405	3640	3640	3640	3640	0
31	20230605	204200	420503405	3640	3640	3640	3640	0
32	20230605	204100	420503405	3640	3640	3640	3640	1898
33	20230605	204000	420503405	3640	3640	3640	3640	0
34	20230605	203900	420503405	3640	3640	3640	3640	0
35	20230605	203800	420503405	3640	3640	3640	3640	0
36	20230605	203700	420503405	3640	3640	3640	3640	0
37	20230605	203600	420503405	3640	3640	3640	3640	0
38	20230605	203500	420503405	3640	3640	3640	3640	0
39	20230605	203400	420503405	3640	3640	3640	3640	0
40	20230605	203300	420503405	3640	3640	3640	3640	0
41	20230605	203200	420503405	3640	3640	3640	3640	0
42	20230605	203100	420503405	3640	3640	3640	3640	0
43	20230605	203000	420503405	3640	3640	3640	3640	0
44	20230605	202900	420503405	3640	3640	3640	3640	0
45	20230605	202800	420503405	3640	3640	3640	3640	0
46	20230605	202700	420503405	3640	3640	3640	3640	0
47	20230605	202600	420503405	3640	3640	3640	3640	0
48	20230605	202500	420503405	3640	3640	3640	3640	0
49	20230605	202400	420503405	3640	3640	3640	3640	0
50	20230605	202300	420503405	3640	3640	3640	3640	0
51	20230605	202200	420503405	3640	3640	3640	3640	0
52	20230605	202100	420503405	3640	3640	3640	3640	0
53	20230605	202000	420503405	3640	3640	3640	3640	0
54	20230605	201900	420503405	3640	3640	3640	3640	0
55	20230605	201800	420503405	3640	3640	3640	3640	0
56	20230605	201700	420503405	3640	3640	3640	3640	0
57	20230605	201600	420503405	3640	3640	3640	3640	0
58	20230605	201500	420503405	3640	3640	3640	3640	0
59	20230605	201400	420503405	3640	3640	3640	3640	0
60	20230605	201300	420503405	3640	3640	3640	3640	0
61	20230605	201200	420503405	3640	3640	3640	3640	0
62	20230605	201100	420503405	3640	3640	3640	3640	1898
63	20230605	201000	420503405	3640	3640	3640	3640	0
64	20230605	200900	420503405	3640	3640	3640	3640	0
65	20230605	200800	420503405	3640	3640	3640	3640	0
66	20230605	200700	420503405	3640	3640	3640	3640	0
67	20230605	200600	420503405	3640	3640	3640	3640	0
68	20230605	200500	420503405	3640	3640	3640	3640	0
69	20230605	200400	420503405	3640	3640	3640	3640	0
70	20230605	200300	420503405	3640	3640	3640	3640	0
71	20230605	200200	420503405	3640	3640	3640	3640	0
72	20230605	200100	420503405	3640	3640	3640	3640	0
73	20230605	200000	420503405	3640	3640	3640	3640	0
74	20230605	195900	420503405	3640	3640	3640	3640	0
75	20230605	195800	420503405	3640	3640	3640	3640	0
76	20230605	195700	420503405	3640	3640	3640	3640	0
77	20230605	195600	420503405	3640	3640	3640	3640	0
78	20230605	195500	420503405	3640	3640	3640	3640	0
79	20230605	195400	420503405	3640	3640	3640	3640	0
80	20230605	195300	420503405	3640	3640	3640	3640	0
81	20230605	195200	420503405	3640	3640	3640	3640	0
82	20230605	195100	420503405	3640	3640	3640	3640	0
83	20230605	195000	420503405	3640	3640	3640	3640	0
84	20230605	194900	420503405	3640	3640	3640	3640	0
85	20230605	194800	420503405	3640	3640	3640	3640	0
86	20230605	194700	420503405	3640	3640	3640	3640	0
87	20230605	194600	420503405	3640	3640	3640	3640	0
88	20230605	194500	420503405	3640	3640	3640	3640	0
89	20230605	194400	420503405	3640	3640	3640	3640	0
90	20230605	194300	420503405	3640	3640	3640	3640	0
91	20230605	194200	420503405	3640	3640	3640	3640	0
92	20230605	194100	420503405	3640	3640	3640	3640	1898
93	20230605	194000	420503405	3640	3640	3640	3640	0
94	20230605	193900	420503405	3640	3640	3640	3640	0
95	20230605	193800	420503405	3640	3640	3640	3640	0
96	20230605	193700	420503405	3640	3640	3640	3640	0
97	20230605	193600	420503405	3640	3640	3640	3640	0
98	20230605	193500	420503405	3640	3640	3640	3640	0
99	20230605	193400	420503405	3640	3640	3640	3640	0
100	20230605	193300	420503405	3640	3640	3640	3640	0
101	20230605	193200	420503405	3640	3640	3640	3640	0
102	20230605	193100	420503405	3640	3640	3640	3640	0
103	20230605	193000	420503405	3640	3640	3640	3640	0
104	20230605	192900	420503405	3640	3640	3640	3640	0
105	20230605	192800	420503405	3640	3640	3640	3640	0
106	20230605	192700	420503405	3640	3640	3640	3640	0
107	20230605	192600	420503405	3640	3640	3640	3640	0
108	20230605	192500	420503405	3640	3640	3640	3640	0
109	20230605	192400	420503405	3640	3640	3640	3640	0
110	20230605	192300	420503405	3640	3640	3640	3640	0
111	20230605	192200	420503405	3640	3640	3640	3640	0
112	20230605	192100	420503405	3640	3640	3640	3640	0
113	20230605	192000	420503405	3640	3640	3640	3640	0
114	20230605	191900	420503405	3640	3640	3640	3640	0
115	20230605	191800	420503405	3640	3640	3640	3640	0
116	20230605	191700	420503405	3640	3640	3640	3640	0
117	20230605	191600	420503405	3640	3640	3640	3640	0
118	20230605	191500	420503405	3640	3640	3640	3640	0
119	20230605	191400	420503405	3640	3640	3640	3640	0
120	20230605	191300	420503405	3640	3640	3640	3640	0
121	20230605	191200	420503405	3640	3640	3640	3640	0
122	20230605	191100	420503405	3640	3640	3640	3640	1898
123	20230605	191000	420503405	3640	3640	3640	3640	0
124	20230605	190900	420503405	3640	3640	3640	3640	0
125	20230605	190800	420503405	3640	3640	3640	3640	0
126	20230605	190700	420503405	3640	3640	3640	3640	0
127	20230605	190600	420503405	3640	3640	3640	3640	0
128	20230605	190500	420503405	3640	3640	3640	3640	0
129	20230605	190400	420503405	3640	3640	3640	3640	0
130	20230605	190300	420503405	3640	3640	3640	3640	0
131	20230605	190200	420503405	3640	3640	3640	3640	0
132	20230605	190100	420503405	3640	3640	3640	3640	0
133	20230605	190000	420503405	3640	3640	3640	3640	0
134	20230605	185900	420503405	3640	3640	3640	3640	0
135	20230605	185800	420503405	3640	3640	3640	3640	0
136	20230605	185700	420503405	3640	3640	3640	3640	0
137	20230605	185600	420503405	3640	3640	3640	3640	0
138	20230605	185500	420503405	3640	3640	3640	3640	0
139	20230605	185400	420503405	3640	3640	3640	3640	0
140	20230605	185300	420503405	3640	3640	3640	3640	0
141	20230605	185200	420503405	3640	3640	3640	3640	0
142	20230605	185100	420503405	3640	3640	3640	3640	0
143	20230605	185000	420503405	3640	3640	3640	3640	0
144	20230605	184900	420503405	3640	3640	3640	3640	0
145	20230605	184800	420503405	3640	3640	3640	3640	0
146	20230605	184700	420503405	3640	3640	3640	3640	0
147	20230605	184600	420503405	3640	3640	3640	3640	0
148	20230605	184500	420503405	3640	3640	3640	3640	0
149	20230605	184400	420503405	3640	3640	3640	3640	0
150	20230605	184300	420503405	3640	3640	3640	3640	0
151	20230605	184200	420503405	3640	3640	3640	3640	0
152	20230605	184100	420503405	3640	3640	3640	3640	1898
153	20230605	184000	420503405	3640	3640	3640	3640	0
154	20230605	183900	420503405	3640	3640	3640	3640	0
155	20230605	183800	420503405	3640	3640	3640	3640	0
156	20230605	183700	420503405	3640	3640	3640	3640	0
157	20230605	183600	420503405	3640	3640	3640	3640	0
158	20230605	183500	420503405	3640	3640	3640	3640	0
159	20230605	183400	420503405	3640	3640	3640	3640	0
160	20230605	183300	420503405	3640	3640	3640	3640	0
161	20230605	183200	420503405	3640	3640	3640	3640	0
162	20230605	183100	420503405	3640	3640	3640	3640	0
163	20230605	183000	420503405	3640	3640	3640	3640	0
164	20230605	182900	420503405	3640	3640	3640	3640	0
165	20230605	182800	420503405	3640	3640	3640	3640	0
166	20230605	182700	420503405	3640	3640	3640	3640	0
167	20230605	182600	420503405	3640	3640	3640	3640	0
168	20230605	182500	420503405	3640	3640	3640	3640	0
169	20230605	182400	420503405	3640	3640	3640	3640	0
170	20230605	182300	420503405	3640	3640	3640	3640	0
171	20230605	182200	420503405	3640	3640	3640	3640	0
172	20230605	182100	420503405	3640	3640	3640	3640	0
173	20230605	182000	420503405	3640	3640	3640	3640	0
174	20230605	181900	420503405	3640	3640	3640	3640	0
175	20230605	181800	420503405	3640	3640	3640	3640	0
176	20230605	181700	420503405	3640	3640	3640	3640	0
177	20230605	181600	420503405	3640	3640	3640	3640	0
178	20230605	181500	420503405	3640	3640	3640	3640	0
179	20230605	181400	420503405	3640	3640	3640	3640	0
180	20230605	181300	420503405	3640	3640	3640	3640	0
181	20230605	181200	420503405	3640	3640	3640	3640	0
182	20230605	181100	420503405	3640	3640	3640	3640	1898
183	20230605	181000	420503405	3640	3640	3640	3640	0
184	20230605	180900	420503405	3640	3640	3640	3640	0
185	20230605	180800	420503405	3640	3640	3640	3640	0
186	20230605	180700	420503405	3640	3640	3640	3640	0
187	20230605	180600	420503405	3640	3640	3640	3640	0
188	20230605	180500	420503405	3640	3640	3640	3640	0
189	20230605	180400	420503405	3640	3640	3640	3640	0
190	20230605	180300	420503405	3640	3640	3640	3640	0
191	20230605	180200	420503405	3640	3640	3640	3640	0
192	20230605	180100	420503405	3640	3640	3640	3640	0
193	20230605	180000	420503405	3640	3640	3640	3640	0
194	20230605	175900	420503405	3640	3640	3640	3640	0
195	20230605	175800	420503405	3640	3640	3640	3640	0
196	20230605	175700	420503405	3640	3640	3640	3640	0
197	20230605	175600	420503405	3640	3640	3640	3640	0
198	20230605	175500	420503405	3640	3640	3640	3640	0
199	20230605	175400	420503405	3640	3640	3640	3640	0
200	20230605	175300	420503405	3640	3640	3640	3640	0
201	20230605	175200	420503405	3640	3640	3640	3640	0
202	20230605	175100	420503405	3640	3640	3640	3640	0
203	20230605	175000	420503405	3640	3640	3640	3640	0
204	20230605	174900	420503405	3640	3640	3640	3640	0
205	20230605	174800	420503405	3640	3640	3640	3640	0
206	20230605	174700	420503405	3640	3640	3640	3640	0
207	20230605	174600	420503405	3640	3640	3640	3640	0
208	20230605	174500	420503405	3640	3640	3640	3640	0
209	20230605	174400	420503405	3640	3640	3640	3640	0
210	20230605	174300	420503405	3640	3640	3640	3640	0
211	20230605	174200	420503405	3640	3640	3640	3640	0
212	20230605	174100	420503405	3640	3640	3640	3640	1898
213	20230605	174000	420503405	3640	3640	3640	3640	0
214	20230605	173900	420503405	3640	3640	3640	3640	0
215	20230605	173800	420503405	3640	3640	3640	3640	0
216	20230605	173700	420503405	3640	3640	3640	3640	0
217	20230605	173600	420503405	3640	3640	3640	3640	0
218	20230605	173500	420503405	3640	3640	3640	3640	0
219	20230605	173400	420503405	3640	3640	3640	3640	0
220	20230605	173300	420503405	3640	3640	3640	3640	0
221	20230605	173200	420503405	3640	3640	3640	3640	0
222	20230605	173100	420503405	3640	3640	3640	3640	0
223	20230605	173000	420503405	3640	3640	3640	3640	0
224	20230605	172900	420503405	3640	3640	3640	3640	0
225	20230605	172800	420503405	3640	3640	3640	3640	0
226	20230605	172700	420503405	3640	3640	3640	3640	0
227	20230605	172600	420503405	3640	3640	3640	3640	0
228	20230605	172500	420503405	3640	3640	3640	3640	0
229	20230605	172400	420503405	3640	3640	3640	3640	0
230	20230605	172300	420503405	3640	3640	3640	3640	0
231	20230605	172200	420503405	3640	3640	3640	3640	0
232	20230605	172100	420503405	3640	3640	3640	3640	0
233	20230605	172000	420503405	3640	3640	3640	3640	0
234	20230605	171900	420503405	3640	3640	3640	3640	0
235	20230605	171800	420503405	3640	3640	3640	3640	0
236	20230605	171700	420503405	3640	3640	3640	3640	0
237	20230605	171600	420503405	3640	3640	3640	3640	0
238	20230605	171500	420503405	3640	3640	3640	3640	0
239	20230605	171400	420503405	3640	3640	3640	3640	0
240	20230605	171300	420503405	3640	3640	3640	3640	0
241	20230605	171200	420503405	3640	3640	3640	3640	0
242	20230605	171100	420503405	3640	3640	3640	3640	1898
243	20230605	171000	420503405	3640	3640	3640	3640	0
244	20230605	170900	420503405	3640	3640	3640	3640	0
245	20230605	170800	420503405	3640	3640	3640	3640	0
246	20230605	170700	420503405	3640	3640	3640	3640	0
247	20230605	170600	420503405	3640	3640	3640	3640	0
248	20230605	170500	420503405	3640	3640	3640	3640	0
249	20230605	170400	420503405	3640	3640	3640	3640	0
250	20230605	170300	420503405	3640	3640	3640	3640	0
251	20230605	170200	420503405	3640	3640	3640	3640	0
252	20230605	170100	420503405	3640	3640	3640	3640	0
253	20230605	170000	420503405	3640	3640	3640	3640	0
254	20230605	165900	420503405	3640	3640	3640	3640	0
255	20230605	165800	420503405	3640	3640	3640	3640	0
256	20230605	165700	420503405	3640	3640	3640	3640	0
257	20230605	165600	420503405	3640	3640	3640	3640	0
258	20230605	165500	420503405	3640	3640	3640	3640	0
259	20230605	165400	420503405	3640	3640	3640	3640	0
260	20230605	165300	420503405	3640	3640	3640	3640	0
261	20230605	165200	420503405	3640	3640	3640	3640	0
262	20230605	165100	420503405	3640	3640	3640	3640	0
263	20230605	165000	420503405	3640	3640	3640	3640	0
264	20230605	164900	420503405	3640	3640	3640	3640	0
265	20230605	164800	420503405	3640	3640	3640	3640	0
266	20230605	164700	420503405	3640	3640	3640	3640	0
267	20230605	164600	420503405	3640	3640	3640	3640	0
268	20230605	164500	420503405	3640	3640	3640	3640	0
269	20230605	164400	420503405	3640	3640	3640	3640	0
270	20230605	164300	420503405	3640	3640	3640	3640	0
271	20230605	164200	420503405	3640	3640	3640	3640	0
272	20230605	164100	420503405	3640	3640	3640	3640	1898
273	20230605	164000	420503405	3640	3640	3640	3640	0
274	20230605	163900	420503405	3640	3640	3640	3640	0
275	20230605	163800	420503405	3640	3640	3640	3640	0
276	20230605	163700	420503405	3640	3640	3640	3640	0
277	20230605	163600	420503405	3640	3640	3640	3640	0
278	20230605	163500	420503405	3640	3640	3640	3640	0
279	20230605	163400	420503405	3640	3640	3640	3640	0
280	20230605	163300	420503405	3640	3640	3640	3640	0
281	20230605	163200	420503405	3640	3640	3640	3640	0
282	20230605	163100	420503405	3640	3640	3640	3640	0
283	20230605	163000	420503405	3640	3640	3640	3640	0
284	20230605	162900	420503405	3640	3640	3640	3640	0
285	20230605	162800	420503405	3640	3640	3640	3640	0
286	20230605	162700	420503405	3640	3640	3640	3640	0
287	20230605	162600	420503405	3640	3640	3640	3640	0
288	20230605	162500	420503405	3640	3640	3640	3640	0
289	20230605	162400	420503405	3640	3640	3640	3640	0
290	20230605	162300	420503405	3640	3640	3640	3640	0
291	20230605	162200	420503405	3640	3640	3640	3640	0
292	20230605	162100	420503405	3640	3640	3640	3640	0
293	20230605	162000	420503405	3640	3640	3640	3640	0
294	20230605	161900	420503405	3640	3640	3640	3640	0
295	20230605	161800	420503405	3640	3640	3640	3640	0
296	20230605	161700	420503405	3640	3640	3640	3640	0
297	20230605	161600	420503405	3640	3640	3640	3640	0
298	20230605	161500	420503405	3640	3640	3640	3640	0
299	20230605	161400	420503405	3640	3640	3640	3640	0
300	20230605	161300	420503405	3640	3640	3640	3640	0
301	20230605	161200	420503405	3640	3640	3640	3640	0
302	20230605	161100	420503405	3640	3640	3640	3640	1898
303	20230605	161000	420503405	3640	3640	3640	3640	0
304	20230605	160900	420503405	3640	3640	3640	3640	0
305	20230605	160800	420503405	3640	3640	3640	3640	0
306	20230605	160700	420503405	3640	3640	3640	3640	0
307	20230605	160600	420503405	3640	3640	3640	3640	0
308	20230605	160500	420503405	3640	3640	3640	3640	0
309	20230605	160400	420503405	3640	3640	3640	3640	0
310	20230605	160300	420503405	3640	3640	3640	3640	0
311	20230605	160200	420503405	3640	3640	3640	3640	0
312	20230605	160100	420503405	3640	3640	3640	3640	0
313	20230605	160000	420503405	3640	3640	3640	3640	0
314	20230605	155900	420503405	3640	3640	3640	3640	0
315	20230605	155800	420503405	3640	3640	3640	3640	0
316	20230605	155700	420503405	3640	3640	3640	3640	0
317	20230605	155600	420503405	3640	3640	3640	3640	0
318	20230605	155500	420503405	3640	3640	3640	3640	0
319	20230605	155400	420503405	3640	3640	3640	3640	0
320	20230605	155300	420503405	3640	3640	3640	3640	0
321	20230605	155200	420503405	3640	3640	3640	3640	0
322	20230605	155100	420503405	3640	3640	3640	3640	0
323	20230605	155000	420503405	3640	3640	3640	3640	0
324	20230605	154900	420503405	3640	3640	3640	3640	0
325	20230605	154800	420503405	3640	3640	3640	3640	0
326	20230605	154700	420503405	3640	3640	3640	3640	0
327	20230605	154600	420503405	3640	3640	3640	3640	0
328	20230605	154500	420503405	3640	3640	3640	3640	0
329	20230605	154400	420503405	3640	3640	3640	3640	0
330	20230605	154300	420503405	3640	3640	3640	3640	0
331	20230605	154200	420503405	3640	3640	3640	3640	0
332	20230605	154100	420503405	3640	3640	3640	3640	1898
333	20230605	154000	420503405	3640	3640	3640	3640	0
334	20230605	153900	420503405	3640	3640	3640	3640	0
335	20230605	153800	420503405	3640	3640	3640	3640	0
336	20230605	153700	420503405	3640	3640	3640	3640	0
337	20230605	153600	420503405	3640	3640	3640	3640	0
338	20230605	153500	420503405	3640	3640	3640	3640	0
339	20230605	153400	420503405	3640	3640	3640	3640	0
340	20230605	153300	420503405	3640	3640	3640	3640	0
341	20230605	153200	420503405	3640	3640	3640	3640	0
342	20230605	153100	420503405	3640	3640	3640	3640	0
343	20230605	153000	420503405	3640	3640	3640	3640	1898
344	20230605	152900	413594685	3645	3645	3645	3645	0
345	20230605	152800	413594685	3645	3645	3645	3645	0
346	20230605	152700	413594685	3645	3645	3645	3645	0
347	20230605	152600	413594685	3645	3645	3645	3645	0
348	20230605	152500	413594685	3645	3645	3645	3645	0
349	20230605	152400	413594685	3645	3645	3645	3645	0
350	20230605	152300	413594685	3645	3645	3645	3645	0
351	20230605	152200	413594685	3645	3645	3645	3645	0
352	20230605	152100	413594685	3645	3645	3645	3645	0
353	20230605	152000	413594685	3645	3645	3645	3645	0
354	20230605	151900	413594685	3645	3645	3645	3645	0
355	20230605	151800	413594685	3645	3645	3645	3645	0
356	20230605	151700	413594685	3645	3645	3645	3645	8
357	20230605	151600	413565525	3645	3645	3645	3645	0
358	20230605	151500	413565525	3645	3640	3645	3640	51
359	20230605	151400	413379880	3625	3625	3625	3625	0
360	20230605	151300	413379880	3625	3625	3625	3625	1
361	20230605	151200	413376255	3645	3645	3645	3645	0
362	20230605	151100	413376255	3645	3645	3645	3645	0
363	20230605	151000	413376255	3645	3645	3645	3630	113
364	20230605	150900	412966035	3630	3630	3630	3630	275
365	20230605	150800	411967785	3645	3645	3645	3645	5
366	20230605	150700	411949560	3645	3645	3645	3645	0
367	20230605	150600	411949560	3645	3645	3645	3645	0
368	20230605	150500	411949560	3645	3640	3645	3640	28
369	20230605	150400	411847635	3640	3640	3640	3640	0
370	20230605	150300	411847635	3640	3640	3640	3640	277
371	20230605	150200	410839355	3640	3640	3640	3640	0
372	20230605	150100	410839355	3640	3630	3640	3630	36
373	20230605	150000	410708660	3630	3630	3630	3630	12
374	20230605	145900	410665100	3630	3630	3630	3630	4
375	20230605	145800	410650580	3630	3630	3630	3630	4
376	20230605	145700	410636060	3630	3630	3630	3630	4
377	20230605	145600	410621540	3630	3630	3630	3630	4
378	20230605	145500	410607020	3625	3635	3640	3625	1577
379	20230605	145400	404877340	3635	3630	3635	3630	2409
380	20230605	145300	396132650	3630	3630	3630	3630	2534
381	20230605	145200	386934230	3630	3630	3630	3630	4
382	20230605	145100	386919710	3630	3625	3630	3625	2708
383	20230605	145000	377098170	3625	3625	3625	3625	4
384	20230605	144900	377083670	3625	3625	3625	3625	4
385	20230605	144800	377069170	3625	3620	3625	3620	69
386	20230605	144700	376819370	3625	3625	3625	3625	4
387	20230605	144600	376804870	3625	3625	3625	3625	4
388	20230605	144500	376790370	3625	3625	3625	3625	4
389	20230605	144400	376775870	3625	3625	3625	3625	4
390	20230605	144300	376761370	3625	3625	3625	3625	8
391	20230605	144200	376732370	3625	3620	3625	3620	56
392	20230605	144100	376529630	3620	3620	3620	3620	4
393	20230605	144000	376515150	3625	3625	3625	3625	4
394	20230605	143900	376500650	3625	3625	3625	3625	4
395	20230605	143800	376486150	3625	3625	3625	3625	4
396	20230605	143700	376471650	3625	3625	3625	3625	4
397	20230605	143600	376457150	3625	3625	3625	3625	4
398	20230605	143500	376442650	3625	3625	3625	3625	8
399	20230605	143400	376413650	3625	3625	3625	3625	4
400	20230605	143300	376399150	3625	3625	3625	3625	4
401	20230605	143200	376384650	3625	3625	3625	3625	279
402	20230605	143100	375373275	3625	3625	3625	3625	4
403	20230605	143000	375358775	3625	3625	3625	3625	317
404	20230605	142900	374209650	3625	3625	3625	3625	4
405	20230605	142800	374195150	3625	3625	3625	3625	187
406	20230605	142700	373517275	3625	3625	3625	3625	8
407	20230605	142600	373488275	3625	3625	3625	3625	4
408	20230605	142500	373473775	3625	3625	3625	3625	4
409	20230605	142400	373459275	3625	3625	3625	3625	4
410	20230605	142300	373444775	3625	3625	3625	3625	4
411	20230605	142200	373430275	3625	3625	3625	3625	4
412	20230605	142100	373415775	3625	3615	3625	3615	1926
413	20230605	142000	366452795	3615	3610	3615	3610	1637
414	20230605	141900	360543105	3615	3615	3615	3615	8
415	20230605	141800	360514185	3615	3615	3615	3615	4
416	20230605	141700	360499725	3615	3610	3615	3610	18
417	20230605	141600	360434725	3615	3615	3615	3615	4
418	20230605	141500	360420265	3615	3615	3615	3615	4
419	20230605	141400	360405805	3615	3615	3615	3615	4
420	20230605	141300	360391345	3615	3615	3615	3615	4
421	20230605	141200	360376885	3615	3615	3615	3615	4
422	20230605	141100	360362425	3615	3620	3620	3610	308
423	20230605	141000	359250485	3615	3620	3620	3615	7
424	20230605	140900	359225160	3610	3620	3620	3610	14005
425	20230605	140800	308658875	3620	3620	3620	3620	4
426	20230605	140700	308644395	3615	3620	3620	3615	3120
427	20230605	140600	297354505	3625	3625	3625	3625	4
428	20230605	140500	297340005	3625	3625	3625	3625	4
429	20230605	140400	297325505	3625	3625	3625	3625	4
430	20230605	140300	297311005	3625	3625	3625	3625	18
431	20230605	140200	297245755	3625	3625	3625	3625	4
432	20230605	140100	297231255	3625	3625	3625	3625	5
433	20230605	140000	297213130	3625	3625	3625	3625	104
434	20230605	135900	296836130	3625	3625	3625	3625	5
435	20230605	135800	296818005	3625	3620	3625	3615	199
436	20230605	135700	296096715	3625	3625	3625	3625	67
437	20230605	135600	295853840	3625	3625	3625	3625	4
438	20230605	135500	295839340	3625	3625	3625	3625	83
439	20230605	135400	295538465	3625	3625	3625	3625	32
440	20230605	135300	295422465	3620	3620	3620	3620	212
441	20230605	135200	294655025	3625	3625	3625	3625	4
442	20230605	135100	294640525	3625	3625	3625	3625	4
443	20230605	135000	294626025	3630	3630	3630	3630	4
444	20230605	134900	294611505	3630	3630	3630	3630	4
445	20230605	134800	294596985	3630	3620	3630	3615	428
446	20230605	134700	293049550	3630	3635	3635	3630	8
447	20230605	134600	293020490	3635	3635	3635	3635	4
448	20230605	134500	293005950	3635	3635	3635	3635	4
449	20230605	134400	292991410	3635	3635	3635	3635	4
450	20230605	134300	292976870	3635	3620	3635	3615	598
451	20230605	134200	290813430	3635	3635	3635	3635	4
452	20230605	134100	290798890	3635	3635	3635	3635	4
453	20230605	134000	290784350	3635	3635	3635	3635	4
454	20230605	133900	290769810	3635	3635	3635	3635	8
455	20230605	133800	290740730	3635	3635	3635	3635	4
456	20230605	133700	290726190	3635	3635	3635	3635	4
457	20230605	133600	290711650	3635	3635	3635	3635	5
458	20230605	133500	290693475	3635	3635	3635	3635	4
459	20230605	133400	290678935	3635	3635	3635	3635	4
460	20230605	133300	290664395	3635	3635	3635	3635	4
461	20230605	133200	290649855	3635	3635	3635	3635	16
462	20230605	133100	290591695	3635	3635	3635	3635	53
463	20230605	133000	290399040	3635	3635	3635	3635	4
464	20230605	132900	290384500	3635	3620	3635	3620	1187
465	20230605	132800	286084755	3635	3635	3635	3635	4
466	20230605	132700	286070215	3635	3635	3635	3635	4
467	20230605	132600	286055675	3635	3620	3635	3620	110
468	20230605	132500	285657415	3635	3635	3635	3635	4
469	20230605	132400	285642875	3635	3635	3635	3635	4
470	20230605	132300	285628335	3635	3630	3635	3630	109
471	20230605	132200	285232565	3635	3635	3635	3635	4
472	20230605	132100	285218025	3635	3635	3635	3635	4
473	20230605	132000	285203485	3635	3635	3635	3635	4
474	20230605	131900	285188945	3635	3635	3635	3635	312
475	20230605	131800	284054825	3635	3635	3635	3635	4
476	20230605	131700	284040285	3635	3635	3635	3635	4
477	20230605	131600	284025745	3635	3635	3635	3635	4
478	20230605	131500	284011205	3635	3620	3635	3620	141
479	20230605	131400	283500665	3635	3635	3635	3635	4
480	20230605	131300	283486125	3635	3635	3635	3635	4
481	20230605	131200	283471585	3635	3635	3635	3635	4
482	20230605	131100	283457045	3635	3635	3635	3635	4
483	20230605	131000	283442505	3635	3635	3635	3635	30
484	20230605	130900	283333455	3635	3635	3635	3635	4
485	20230605	130800	283318915	3635	3635	3635	3635	4
486	20230605	130700	283304375	3635	3635	3635	3635	234
487	20230605	130600	282453785	3635	3635	3635	3635	31
488	20230605	130500	282341100	3635	3635	3635	3635	4
489	20230605	130400	282326560	3635	3635	3635	3635	4
490	20230605	130300	282312020	3635	3635	3635	3635	4
491	20230605	130200	282297480	3635	3635	3635	3635	4
492	20230605	130100	282282940	3635	3635	3635	3635	4
493	20230605	130000	282268400	3635	3635	3635	3635	4
494	20230605	125900	282253860	3635	3635	3635	3635	4
495	20230605	125800	282239320	3635	3635	3635	3635	1897
496	20230605	125700	275343725	3635	3635	3635	3635	4
497	20230605	125600	275329185	3615	3635	3635	3610	3506
498	20230605	125500	262643295	3625	3635	3635	3625	1504
499	20230605	125400	257191235	3635	3635	3635	3635	4
500	20230605	125300	257176695	3635	3635	3635	3635	4
501	20230605	125200	257162155	3635	3635	3635	3635	4
502	20230605	125100	257147615	3635	3635	3635	3635	4
503	20230605	125000	257133075	3635	3635	3635	3635	8
504	20230605	124900	257103995	3635	3635	3635	3635	4
505	20230605	124800	257089455	3635	3635	3635	3635	4
506	20230605	124700	257074915	3635	3635	3635	3635	4
507	20230605	124600	257060375	3635	3630	3635	3630	460
508	20230605	124500	255390555	3635	3635	3635	3635	7
509	20230605	124400	255365110	3640	3640	3640	3640	4
510	20230605	124300	255350550	3640	3640	3640	3640	4
511	20230605	124200	255335990	3640	3640	3640	3640	8
512	20230605	124100	255306870	3630	3640	3640	3630	357
513	20230605	124000	254010905	3635	3635	3635	3635	1
514	20230605	123900	254007270	3640	3640	3640	3640	4
515	20230605	123800	253992710	3640	3640	3640	3640	4
516	20230605	123700	253978150	3640	3640	3640	3640	4
517	20230605	123600	253963590	3640	3640	3640	3640	4
518	20230605	123500	253949030	3640	3645	3645	3640	14
519	20230605	123400	253898050	3645	3645	3645	3645	8
520	20230605	123300	253868890	3645	3645	3645	3645	4
521	20230605	123200	253854310	3645	3645	3645	3645	4
522	20230605	123100	253839730	3645	3645	3645	3645	4
523	20230605	123000	253825150	3645	3645	3645	3645	21
524	20230605	122900	253748605	3645	3645	3645	3645	4
525	20230605	122800	253734025	3645	3645	3645	3645	34
526	20230605	122700	253610095	3645	3640	3645	3640	400
527	20230605	122600	252154075	3645	3645	3645	3640	560
528	20230605	122500	250115635	3640	3645	3645	3640	112
529	20230605	122400	249707935	3645	3650	3650	3645	8
530	20230605	122300	249678755	3650	3650	3650	3650	4
531	20230605	122200	249664155	3650	3650	3650	3650	4
532	20230605	122100	249649555	3645	3650	3650	3645	24
533	20230605	122000	249562055	3650	3650	3650	3645	2390
534	20230605	121900	240850295	3655	3655	3655	3655	4
535	20230605	121800	240835675	3655	3655	3655	3655	8
536	20230605	121700	240806435	3655	3655	3655	3655	4
537	20230605	121600	240791815	3655	3655	3655	3655	4
538	20230605	121500	240777195	3655	3655	3655	3655	4
539	20230605	121400	240762575	3655	3655	3655	3655	4
540	20230605	121300	240747955	3655	3655	3655	3655	4
541	20230605	121200	240733335	3655	3655	3655	3655	4
542	20230605	121100	240718715	3650	3650	3650	3650	1
543	20230605	121000	240715065	3650	3655	3655	3650	8
544	20230605	120900	240685845	3660	3660	3660	3660	4
545	20230605	120800	240671205	3660	3660	3660	3660	4
546	20230605	120700	240656565	3660	3655	3660	3655	14
547	20230605	120600	240605350	3660	3660	3660	3660	9
548	20230605	120500	240572410	3660	3660	3660	3660	38
549	20230605	120400	240433330	3660	3660	3660	3660	9
550	20230605	120300	240400390	3660	3645	3660	3645	204
551	20230605	120200	239656750	3660	3650	3660	3650	1928
552	20230605	120100	232616490	3650	3650	3650	3650	9
553	20230605	120000	232583640	3650	3650	3650	3650	9
554	20230605	115900	232550790	3650	3650	3650	3650	9
555	20230605	115800	232517940	3650	3650	3650	3650	9
556	20230605	115700	232485090	3650	3650	3650	3650	104
557	20230605	115600	232105490	3650	3650	3650	3650	9
558	20230605	115500	232072640	3650	3650	3650	3650	9
559	20230605	115400	232039790	3650	3650	3650	3650	13
560	20230605	115300	231992340	3660	3660	3660	3660	9
561	20230605	115200	231959400	3665	3665	3665	3665	9
562	20230605	115100	231926415	3665	3665	3665	3665	4
563	20230605	115000	231911755	3665	3665	3665	3665	11
564	20230605	114900	231871440	3665	3665	3665	3665	9
565	20230605	114800	231838455	3665	3665	3665	3665	9
566	20230605	114700	231805470	3665	3670	3670	3665	9
567	20230605	114600	231772460	3670	3665	3670	3655	1871
568	20230605	114500	224918270	3665	3665	3665	3660	127
569	20230605	114400	224452965	3665	3660	3665	3660	392
570	20230605	114300	223018200	3660	3660	3660	3660	79
571	20230605	114200	222729060	3660	3660	3660	3660	115
572	20230605	114100	222308160	3660	3660	3660	3660	10
573	20230605	114000	222271560	3665	3665	3665	3660	39
574	20230605	113900	222128775	3665	3660	3665	3660	246
575	20230605	113800	221228395	3660	3660	3660	3660	13
576	20230605	113700	221180815	3660	3660	3660	3660	9
577	20230605	113600	221147875	3660	3660	3660	3660	9
578	20230605	113500	221114935	3660	3660	3660	3660	9
579	20230605	113400	221081995	3660	3660	3660	3640	23
580	20230605	113300	220998080	3645	3645	3645	3645	5
581	20230605	113200	220979855	3660	3660	3660	3660	9
582	20230605	113100	220946915	3660	3635	3660	3635	905
583	20230605	113000	217656985	3665	3665	3665	3665	14
584	20230605	112900	217605675	3665	3665	3665	3665	10
585	20230605	112800	217569025	3670	3670	3670	3670	10
586	20230605	112700	217532325	3670	3670	3670	3670	4
587	20230605	112600	217517645	3670	3670	3670	3670	10
588	20230605	112500	217480945	3670	3670	3670	3670	10
589	20230605	112400	217444245	3670	3665	3670	3660	200
590	20230605	112300	216711965	3675	3675	3675	3675	10
591	20230605	112200	216675215	3675	3655	3675	3655	4437
592	20230605	112100	200444885	3655	3655	3655	3655	703
593	20230605	112000	197875420	3655	3650	3655	3650	141
594	20230605	111900	197360720	3650	3650	3650	3630	1475
595	20230605	111800	191994890	3655	3650	3655	3650	343
596	20230605	111700	190741710	3655	3655	3655	3655	278
597	20230605	111600	189725620	3655	3655	3655	3655	82
598	20230605	111500	189425910	3655	3655	3655	3655	4
599	20230605	111400	189411290	3655	3640	3655	3640	1754
600	20230605	111300	183006075	3635	3640	3640	3635	199
601	20230605	111200	182282360	3640	3640	3640	3640	10
602	20230605	111100	182245960	3640	3640	3640	3640	10
603	20230605	111000	182209560	3640	3655	3655	3640	799
604	20230605	110900	179301095	3655	3650	3655	3650	98
605	20230605	110800	178943375	3650	3650	3655	3650	211
606	20230605	110700	178173175	3650	3660	3660	3650	301
607	20230605	110600	177073545	3660	3660	3660	3650	352
608	20230605	110500	175788605	3655	3655	3655	3655	398
609	20230605	110400	174333915	3655	3660	3660	3655	612
610	20230605	110300	172097005	3660	3660	3660	3655	791
611	20230605	110200	169202065	3670	3670	3670	3670	10
612	20230605	110100	169165365	3675	3680	3685	3660	268
613	20230605	110000	168178445	3680	3660	3680	3660	63
614	20230605	105900	167946665	3680	3655	3680	3655	1018
615	20230605	105800	164200625	3680	3675	3680	3675	722
616	20230605	105700	161547270	3675	3665	3675	3665	1633
617	20230605	105600	155554775	3670	3660	3670	3660	297
618	20230605	105500	154466355	3665	3665	3665	3665	423
619	20230605	105400	152916060	3665	3660	3665	3650	2212
620	20230605	105300	144825905	3660	3655	3660	3650	498
621	20230605	105200	143005560	3655	3660	3660	3650	258
622	20230605	105100	142062865	3655	3645	3660	3645	3074
623	20230605	105000	130851555	3645	3640	3645	3625	1339
624	20230605	104900	125978430	3640	3635	3640	3635	791
625	20230605	104800	123103120	3635	3635	3635	3635	11
626	20230605	104700	123063135	3630	3620	3630	3620	4785
627	20230605	104600	105727975	3620	3620	3620	3620	46
628	20230605	104500	105561455	3620	3620	3620	3620	5
629	20230605	104400	105543355	3620	3620	3620	3620	12
630	20230605	104300	105499915	3615	3615	3615	3615	1992
631	20230605	104200	98298835	3615	3610	3615	3610	1667
632	20230605	104100	92278400	3610	3605	3610	3605	212
633	20230605	104000	91514115	3605	3605	3605	3605	11
634	20230605	103900	91474460	3595	3610	3610	3595	585
635	20230605	103800	89368315	3610	3610	3610	3610	11
636	20230605	103700	89328605	3610	3610	3610	3610	11
637	20230605	103600	89288895	3610	3610	3610	3610	11
638	20230605	103500	89249185	3610	3610	3610	3610	20
639	20230605	103400	89176985	3610	3610	3610	3610	11
640	20230605	103300	89137275	3610	3610	3610	3610	10
641	20230605	103200	89101175	3610	3610	3610	3610	11
642	20230605	103100	89061465	3610	3610	3610	3610	11
643	20230605	103000	89021755	3610	3610	3610	3610	11
644	20230605	102900	88982045	3610	3605	3610	3605	11
645	20230605	102800	88942340	3595	3610	3610	3595	25
646	20230605	102700	88852270	3610	3610	3610	3610	5
647	20230605	102600	88834220	3605	3605	3605	3605	15
648	20230605	102500	88780145	3605	3605	3605	3605	16
649	20230605	102400	88722465	3605	3610	3610	3605	156
650	20230605	102300	88159585	3610	3610	3610	3610	11
651	20230605	102200	88119875	3610	3610	3610	3610	11
652	20230605	102100	88080165	3610	3610	3610	3610	5
653	20230605	102000	88062115	3610	3610	3610	3610	11
654	20230605	101900	88022405	3610	3610	3610	3610	11
655	20230605	101800	87982695	3610	3610	3610	3610	11
656	20230605	101700	87942985	3610	3615	3615	3610	623
657	20230605	101600	85693900	3615	3610	3615	3610	11
658	20230605	101500	85654140	3615	3615	3615	3615	5
659	20230605	101400	85636065	3615	3615	3615	3615	11
660	20230605	101300	85596300	3615	3615	3615	3615	11
661	20230605	101200	85556535	3615	3615	3615	3615	11
662	20230605	101100	85516770	3615	3615	3615	3615	12
663	20230605	101000	85473390	3610	3610	3615	3610	955
664	20230605	100900	82025810	3610	3610	3610	3610	10
665	20230605	100800	81989710	3610	3610	3610	3610	6
666	20230605	100700	81968050	3610	3610	3610	3610	5
667	20230605	100600	81950000	3610	3610	3610	3610	5
668	20230605	100500	81931950	3610	3610	3610	3610	3178
669	20230605	100400	70459370	3610	3610	3610	3610	5
670	20230605	100300	70441320	3610	3610	3610	3610	5
671	20230605	100200	70423270	3610	3610	3610	3610	5
672	20230605	100100	70405220	3610	3610	3610	3610	10
673	20230605	100000	70369120	3610	3610	3610	3610	5
674	20230605	095900	70351070	3610	3610	3610	3610	1325
675	20230605	095800	65567820	3610	3610	3610	3600	26
676	20230605	095700	65474160	3610	3610	3610	3610	72
677	20230605	095600	65214240	3605	3610	3610	3605	1205
678	20230605	095500	60870190	3610	3610	3610	3610	5
679	20230605	095400	60852140	3610	3610	3610	3610	5
680	20230605	095300	60834090	3610	3610	3610	3610	10
681	20230605	095200	60797990	3610	3610	3610	3610	5
682	20230605	095100	60779940	3610	3610	3610	3610	6
683	20230605	095000	60758280	3600	3600	3600	3600	93
684	20230605	094900	60423480	3600	3600	3600	3600	5
685	20230605	094800	60405480	3600	3595	3600	3585	118
686	20230605	094700	59982340	3600	3600	3600	3600	5
687	20230605	094600	59964340	3600	3600	3600	3600	6
688	20230605	094500	59942740	3615	3625	3625	3615	10
689	20230605	094400	59906540	3625	3625	3625	3625	5
690	20230605	094300	59888415	3625	3625	3625	3625	5
691	20230605	094200	59870290	3625	3615	3625	3615	1750
692	20230605	094100	53536805	3615	3615	3615	3615	12
693	20230605	094000	53493425	3615	3615	3615	3615	17
694	20230605	093900	53431970	3615	3615	3615	3615	8
695	20230605	093800	53403050	3590	3615	3615	3590	176
696	20230605	093700	52771010	3615	3615	3615	3615	10
697	20230605	093600	52734860	3615	3615	3615	3615	5
698	20230605	093500	52716785	3615	3615	3615	3615	5
699	20230605	093400	52698710	3615	3625	3625	3615	63
700	20230605	093300	52470915	3625	3610	3625	3610	591
701	20230605	093200	50334415	3610	3610	3610	3610	5
702	20230605	093100	50316365	3610	3610	3610	3610	7
703	20230605	093000	50291095	3610	3585	3615	3585	2986
704	20230605	092900	39542520	3590	3590	3590	3590	15
705	20230605	092800	39488670	3585	3590	3590	3585	105
706	20230605	092700	39112220	3590	3590	3590	3585	208
707	20230605	092600	38366510	3590	3590	3590	3590	5
708	20230605	092500	38348560	3590	3585	3590	3585	617
709	20230605	092400	36136610	3575	3585	3590	3575	433
710	20230605	092300	34584460	3590	3590	3590	3590	5
711	20230605	092200	34566510	3590	3590	3590	3590	75
712	20230605	092100	34297260	3590	3590	3590	3580	18
713	20230605	092000	34232710	3590	3590	3590	3590	5
714	20230605	091900	34214760	3590	3590	3590	3590	5
715	20230605	091800	34196810	3590	3590	3590	3585	406
716	20230605	091700	32741260	3585	3595	3595	3585	174
717	20230605	091600	32116045	3595	3595	3595	3595	5
718	20230605	091500	32098070	3595	3585	3595	3585	264
719	20230605	091400	31149550	3570	3585	3585	3570	31
720	20230605	091300	31038805	3595	3595	3595	3595	20
721	20230605	091200	30966905	3595	3590	3595	3570	213
722	20230605	091100	30202605	3585	3595	3595	3585	7
723	20230605	091000	30177455	3595	3580	3595	3580	393
724	20230605	090900	28769140	3585	3580	3585	3570	806
725	20230605	090800	25891615	3595	3590	3615	3570	3254
726	20230605	090700	14256525	3590	3590	3620	3590	205
727	20230605	090600	13517255	3590	3590	3590	3590	5
728	20230605	090500	13499305	3590	3570	3590	3570	189
729	20230605	090400	12824195	3570	3575	3575	3570	564
730	20230605	090300	10810700	3610	3610	3610	3610	0
731	20230605	090200	10810700	3610	3610	3610	3610	0
732	20230605	090100	10810700	3610	3610	3620	3610	505
733	20230605	090000	8987600	3610	3610	3610	3565	2496