KissMeData/310200/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194600	1056634955	3935	3935	3935	3935	1333
3	20230605	194500	1056634955	3935	3935	3935	3935	0
4	20230605	194400	1056634955	3935	3935	3935	3935	0
5	20230605	194300	1056634955	3935	3935	3935	3935	0
6	20230605	194200	1056634955	3935	3935	3935	3935	0
7	20230605	194100	1056634955	3935	3935	3935	3935	0
8	20230605	194000	1056634955	3935	3935	3935	3935	0
9	20230605	193900	1056634955	3935	3935	3935	3935	0
10	20230605	193800	1056634955	3935	3935	3935	3935	0
11	20230605	193700	1056634955	3935	3935	3935	3935	0
12	20230605	193600	1056634955	3935	3935	3935	3935	0
13	20230605	193500	1056634955	3935	3935	3935	3935	0
14	20230605	193400	1056634955	3935	3935	3935	3935	0
15	20230605	193300	1056634955	3935	3935	3935	3935	0
16	20230605	193200	1056634955	3935	3935	3935	3935	0
17	20230605	193100	1056634955	3935	3935	3935	3935	0
18	20230605	193000	1056634955	3935	3935	3935	3935	0
19	20230605	192900	1056634955	3935	3935	3935	3935	0
20	20230605	192800	1056634955	3935	3935	3935	3935	0
21	20230605	192700	1056634955	3935	3935	3935	3935	0
22	20230605	192600	1056634955	3935	3935	3935	3935	0
23	20230605	192500	1056634955	3935	3935	3935	3935	0
24	20230605	192400	1056634955	3935	3935	3935	3935	0
25	20230605	192300	1056634955	3935	3935	3935	3935	0
26	20230605	192200	1056634955	3935	3935	3935	3935	0
27	20230605	192100	1056634955	3935	3935	3935	3935	0
28	20230605	192000	1056634955	3935	3935	3935	3935	0
29	20230605	191900	1056634955	3935	3935	3935	3935	0
30	20230605	191800	1056634955	3935	3935	3935	3935	0
31	20230605	191700	1056634955	3935	3935	3935	3935	0
32	20230605	191600	1056634955	3935	3935	3935	3935	1333
33	20230605	191500	1056634955	3935	3935	3935	3935	0
34	20230605	191400	1056634955	3935	3935	3935	3935	0
35	20230605	191300	1056634955	3935	3935	3935	3935	0
36	20230605	191200	1056634955	3935	3935	3935	3935	0
37	20230605	191100	1056634955	3935	3935	3935	3935	0
38	20230605	191000	1056634955	3935	3935	3935	3935	0
39	20230605	190900	1056634955	3935	3935	3935	3935	0
40	20230605	190800	1056634955	3935	3935	3935	3935	0
41	20230605	190700	1056634955	3935	3935	3935	3935	0
42	20230605	190600	1056634955	3935	3935	3935	3935	0
43	20230605	190500	1056634955	3935	3935	3935	3935	0
44	20230605	190400	1056634955	3935	3935	3935	3935	0
45	20230605	190300	1056634955	3935	3935	3935	3935	0
46	20230605	190200	1056634955	3935	3935	3935	3935	0
47	20230605	190100	1056634955	3935	3935	3935	3935	0
48	20230605	190000	1056634955	3935	3935	3935	3935	0
49	20230605	185900	1056634955	3935	3935	3935	3935	0
50	20230605	185800	1056634955	3935	3935	3935	3935	0
51	20230605	185700	1056634955	3935	3935	3935	3935	0
52	20230605	185600	1056634955	3935	3935	3935	3935	0
53	20230605	185500	1056634955	3935	3935	3935	3935	0
54	20230605	185400	1056634955	3935	3935	3935	3935	0
55	20230605	185300	1056634955	3935	3935	3935	3935	0
56	20230605	185200	1056634955	3935	3935	3935	3935	0
57	20230605	185100	1056634955	3935	3935	3935	3935	0
58	20230605	185000	1056634955	3935	3935	3935	3935	0
59	20230605	184900	1056634955	3935	3935	3935	3935	0
60	20230605	184800	1056634955	3935	3935	3935	3935	0
61	20230605	184700	1056634955	3935	3935	3935	3935	0
62	20230605	184600	1056634955	3935	3935	3935	3935	1333
63	20230605	184500	1056634955	3935	3935	3935	3935	0
64	20230605	184400	1056634955	3935	3935	3935	3935	0
65	20230605	184300	1056634955	3935	3935	3935	3935	0
66	20230605	184200	1056634955	3935	3935	3935	3935	0
67	20230605	184100	1056634955	3935	3935	3935	3935	0
68	20230605	184000	1056634955	3935	3935	3935	3935	0
69	20230605	183900	1056634955	3935	3935	3935	3935	0
70	20230605	183800	1056634955	3935	3935	3935	3935	0
71	20230605	183700	1056634955	3935	3935	3935	3935	0
72	20230605	183600	1056634955	3935	3935	3935	3935	0
73	20230605	183500	1056634955	3935	3935	3935	3935	0
74	20230605	183400	1056634955	3935	3935	3935	3935	0
75	20230605	183300	1056634955	3935	3935	3935	3935	0
76	20230605	183200	1056634955	3935	3935	3935	3935	0
77	20230605	183100	1056634955	3935	3935	3935	3935	0
78	20230605	183000	1056634955	3935	3935	3935	3935	0
79	20230605	182900	1056634955	3935	3935	3935	3935	0
80	20230605	182800	1056634955	3935	3935	3935	3935	0
81	20230605	182700	1056634955	3935	3935	3935	3935	0
82	20230605	182600	1056634955	3935	3935	3935	3935	0
83	20230605	182500	1056634955	3935	3935	3935	3935	0
84	20230605	182400	1056634955	3935	3935	3935	3935	0
85	20230605	182300	1056634955	3935	3935	3935	3935	0
86	20230605	182200	1056634955	3935	3935	3935	3935	0
87	20230605	182100	1056634955	3935	3935	3935	3935	0
88	20230605	182000	1056634955	3935	3935	3935	3935	0
89	20230605	181900	1056634955	3935	3935	3935	3935	0
90	20230605	181800	1056634955	3935	3935	3935	3935	0
91	20230605	181700	1056634955	3935	3935	3935	3935	0
92	20230605	181600	1056634955	3935	3935	3935	3935	1333
93	20230605	181500	1056634955	3935	3935	3935	3935	0
94	20230605	181400	1056634955	3935	3935	3935	3935	0
95	20230605	181300	1056634955	3935	3935	3935	3935	0
96	20230605	181200	1056634955	3935	3935	3935	3935	0
97	20230605	181100	1056634955	3935	3935	3935	3935	0
98	20230605	181000	1056634955	3935	3935	3935	3935	0
99	20230605	180900	1056634955	3935	3935	3935	3935	0
100	20230605	180800	1056634955	3935	3935	3935	3935	0
101	20230605	180700	1056634955	3935	3935	3935	3935	0
102	20230605	180600	1056634955	3935	3935	3935	3935	0
103	20230605	180500	1056634955	3935	3935	3935	3935	0
104	20230605	180400	1056634955	3935	3935	3935	3935	0
105	20230605	180300	1056634955	3935	3935	3935	3935	0
106	20230605	180200	1056634955	3935	3935	3935	3935	0
107	20230605	180100	1056634955	3935	3935	3935	3935	0
108	20230605	180000	1056634955	3935	3935	3935	3935	0
109	20230605	175900	1056634955	3935	3935	3935	3935	0
110	20230605	175800	1056634955	3935	3935	3935	3935	0
111	20230605	175700	1056634955	3935	3935	3935	3935	0
112	20230605	175600	1056634955	3935	3935	3935	3935	0
113	20230605	175500	1056634955	3935	3935	3935	3935	0
114	20230605	175400	1056634955	3935	3935	3935	3935	0
115	20230605	175300	1056634955	3935	3935	3935	3935	0
116	20230605	175200	1056634955	3935	3935	3935	3935	0
117	20230605	175100	1056634955	3935	3935	3935	3935	0
118	20230605	175000	1056634955	3935	3935	3935	3935	0
119	20230605	174900	1056634955	3935	3935	3935	3935	0
120	20230605	174800	1056634955	3935	3935	3935	3935	0
121	20230605	174700	1056634955	3935	3935	3935	3935	0
122	20230605	174600	1056634955	3935	3935	3935	3935	1333
123	20230605	174500	1056634955	3935	3935	3935	3935	0
124	20230605	174400	1056634955	3935	3935	3935	3935	0
125	20230605	174300	1056634955	3935	3935	3935	3935	0
126	20230605	174200	1056634955	3935	3935	3935	3935	0
127	20230605	174100	1056634955	3935	3935	3935	3935	0
128	20230605	174000	1056634955	3935	3935	3935	3935	0
129	20230605	173900	1056634955	3935	3935	3935	3935	0
130	20230605	173800	1056634955	3935	3935	3935	3935	0
131	20230605	173700	1056634955	3935	3935	3935	3935	0
132	20230605	173600	1056634955	3935	3935	3935	3935	0
133	20230605	173500	1056634955	3935	3935	3935	3935	0
134	20230605	173400	1056634955	3935	3935	3935	3935	0
135	20230605	173300	1056634955	3935	3935	3935	3935	0
136	20230605	173200	1056634955	3935	3935	3935	3935	0
137	20230605	173100	1056634955	3935	3935	3935	3935	0
138	20230605	173000	1056634955	3935	3935	3935	3935	0
139	20230605	172900	1056634955	3935	3935	3935	3935	0
140	20230605	172800	1056634955	3935	3935	3935	3935	0
141	20230605	172700	1056634955	3935	3935	3935	3935	0
142	20230605	172600	1056634955	3935	3935	3935	3935	0
143	20230605	172500	1056634955	3935	3935	3935	3935	0
144	20230605	172400	1056634955	3935	3935	3935	3935	0
145	20230605	172300	1056634955	3935	3935	3935	3935	0
146	20230605	172200	1056634955	3935	3935	3935	3935	0
147	20230605	172100	1056634955	3935	3935	3935	3935	0
148	20230605	172000	1056634955	3935	3935	3935	3935	0
149	20230605	171900	1056634955	3935	3935	3935	3935	0
150	20230605	171800	1056634955	3935	3935	3935	3935	0
151	20230605	171700	1056634955	3935	3935	3935	3935	0
152	20230605	171600	1056634955	3935	3935	3935	3935	1333
153	20230605	171500	1056634955	3935	3935	3935	3935	0
154	20230605	171400	1056634955	3935	3935	3935	3935	0
155	20230605	171300	1056634955	3935	3935	3935	3935	0
156	20230605	171200	1056634955	3935	3935	3935	3935	0
157	20230605	171100	1056634955	3935	3935	3935	3935	0
158	20230605	171000	1056634955	3935	3935	3935	3935	0
159	20230605	170900	1056634955	3935	3935	3935	3935	0
160	20230605	170800	1056634955	3935	3935	3935	3935	0
161	20230605	170700	1056634955	3935	3935	3935	3935	0
162	20230605	170600	1056634955	3935	3935	3935	3935	0
163	20230605	170500	1056634955	3935	3935	3935	3935	0
164	20230605	170400	1056634955	3935	3935	3935	3935	0
165	20230605	170300	1056634955	3935	3935	3935	3935	0
166	20230605	170200	1056634955	3935	3935	3935	3935	0
167	20230605	170100	1056634955	3935	3935	3935	3935	0
168	20230605	170000	1056634955	3935	3935	3935	3935	0
169	20230605	165900	1056634955	3935	3935	3935	3935	0
170	20230605	165800	1056634955	3935	3935	3935	3935	0
171	20230605	165700	1056634955	3935	3935	3935	3935	0
172	20230605	165600	1056634955	3935	3935	3935	3935	0
173	20230605	165500	1056634955	3935	3935	3935	3935	0
174	20230605	165400	1056634955	3935	3935	3935	3935	0
175	20230605	165300	1056634955	3935	3935	3935	3935	0
176	20230605	165200	1056634955	3935	3935	3935	3935	0
177	20230605	165100	1056634955	3935	3935	3935	3935	0
178	20230605	165000	1056634955	3935	3935	3935	3935	0
179	20230605	164900	1056634955	3935	3935	3935	3935	0
180	20230605	164800	1056634955	3935	3935	3935	3935	0
181	20230605	164700	1056634955	3935	3935	3935	3935	0
182	20230605	164600	1056634955	3935	3935	3935	3935	1333
183	20230605	164500	1056634955	3935	3935	3935	3935	0
184	20230605	164400	1056634955	3935	3935	3935	3935	0
185	20230605	164300	1056634955	3935	3935	3935	3935	0
186	20230605	164200	1056634955	3935	3935	3935	3935	0
187	20230605	164100	1056634955	3935	3935	3935	3935	0
188	20230605	164000	1056634955	3935	3935	3935	3935	0
189	20230605	163900	1056634955	3935	3935	3935	3935	0
190	20230605	163800	1056634955	3935	3935	3935	3935	0
191	20230605	163700	1056634955	3935	3935	3935	3935	0
192	20230605	163600	1056634955	3935	3935	3935	3935	0
193	20230605	163500	1056634955	3935	3935	3935	3935	0
194	20230605	163400	1056634955	3935	3935	3935	3935	0
195	20230605	163300	1056634955	3935	3935	3935	3935	0
196	20230605	163200	1056634955	3935	3935	3935	3935	0
197	20230605	163100	1056634955	3935	3935	3935	3935	0
198	20230605	163000	1056634955	3935	3935	3935	3935	0
199	20230605	162900	1056634955	3935	3935	3935	3935	0
200	20230605	162800	1056634955	3935	3935	3935	3935	0
201	20230605	162700	1056634955	3935	3935	3935	3935	0
202	20230605	162600	1056634955	3935	3935	3935	3935	0
203	20230605	162500	1056634955	3935	3935	3935	3935	0
204	20230605	162400	1056634955	3935	3935	3935	3935	0
205	20230605	162300	1056634955	3935	3935	3935	3935	0
206	20230605	162200	1056634955	3935	3935	3935	3935	0
207	20230605	162100	1056634955	3935	3935	3935	3935	0
208	20230605	162000	1056634955	3935	3935	3935	3935	0
209	20230605	161900	1056634955	3935	3935	3935	3935	0
210	20230605	161800	1056634955	3935	3935	3935	3935	0
211	20230605	161700	1056634955	3935	3935	3935	3935	0
212	20230605	161600	1056634955	3935	3935	3935	3935	1333
213	20230605	161500	1056634955	3935	3935	3935	3935	0
214	20230605	161400	1056634955	3935	3935	3935	3935	0
215	20230605	161300	1056634955	3935	3935	3935	3935	0
216	20230605	161200	1056634955	3935	3935	3935	3935	0
217	20230605	161100	1056634955	3935	3935	3935	3935	0
218	20230605	161000	1056634955	3935	3935	3935	3935	0
219	20230605	160900	1056634955	3935	3935	3935	3935	0
220	20230605	160800	1056634955	3935	3935	3935	3935	0
221	20230605	160700	1056634955	3935	3935	3935	3935	0
222	20230605	160600	1056634955	3935	3935	3935	3935	0
223	20230605	160500	1056634955	3935	3935	3935	3935	0
224	20230605	160400	1056634955	3935	3935	3935	3935	0
225	20230605	160300	1056634955	3935	3935	3935	3935	0
226	20230605	160200	1056634955	3935	3935	3935	3935	0
227	20230605	160100	1056634955	3935	3935	3935	3935	0
228	20230605	160000	1056634955	3935	3935	3935	3935	0
229	20230605	155900	1056634955	3935	3935	3935	3935	0
230	20230605	155800	1056634955	3935	3935	3935	3935	0
231	20230605	155700	1056634955	3935	3935	3935	3935	0
232	20230605	155600	1056634955	3935	3935	3935	3935	0
233	20230605	155500	1056634955	3935	3935	3935	3935	0
234	20230605	155400	1056634955	3935	3935	3935	3935	0
235	20230605	155300	1056634955	3935	3935	3935	3935	0
236	20230605	155200	1056634955	3935	3935	3935	3935	0
237	20230605	155100	1056634955	3935	3935	3935	3935	0
238	20230605	155000	1056634955	3935	3935	3935	3935	0
239	20230605	154900	1056634955	3935	3935	3935	3935	0
240	20230605	154800	1056634955	3935	3935	3935	3935	0
241	20230605	154700	1056634955	3935	3935	3935	3935	0
242	20230605	154600	1056634955	3935	3935	3935	3935	1333
243	20230605	154500	1056634955	3935	3935	3935	3935	0
244	20230605	154400	1056634955	3935	3935	3935	3935	0
245	20230605	154300	1056634955	3935	3935	3935	3935	0
246	20230605	154200	1056634955	3935	3935	3935	3935	0
247	20230605	154100	1056634955	3935	3935	3935	3935	0
248	20230605	154000	1056634955	3935	3935	3935	3935	0
249	20230605	153900	1056634955	3935	3935	3935	3935	0
250	20230605	153800	1056634955	3935	3935	3935	3935	0
251	20230605	153700	1056634955	3935	3935	3935	3935	0
252	20230605	153600	1056634955	3935	3935	3935	3935	0
253	20230605	153500	1056634955	3935	3935	3935	3935	0
254	20230605	153400	1056634955	3935	3935	3935	3935	0
255	20230605	153300	1056634955	3935	3935	3935	3935	0
256	20230605	153200	1056634955	3935	3935	3935	3935	0
257	20230605	153100	1056634955	3935	3935	3935	3935	0
258	20230605	153000	1056634955	3935	3935	3935	3935	1333
259	20230605	152900	1051389600	3940	3940	3940	3940	0
260	20230605	152800	1051389600	3940	3940	3940	3940	0
261	20230605	152700	1051389600	3940	3940	3940	3940	0
262	20230605	152600	1051389600	3940	3940	3940	3940	0
263	20230605	152500	1051389600	3940	3940	3940	3940	0
264	20230605	152400	1051389600	3940	3940	3940	3940	0
265	20230605	152300	1051389600	3940	3940	3940	3940	0
266	20230605	152200	1051389600	3940	3940	3940	3940	0
267	20230605	152100	1051389600	3940	3940	3940	3940	0
268	20230605	152000	1051389600	3940	3940	3940	3940	0
269	20230605	151900	1051389600	3940	3925	3940	3925	247
270	20230605	151800	1050420100	3925	3930	3940	3925	839
271	20230605	151700	1047124450	3940	3925	3940	3925	557
272	20230605	151600	1044930685	3930	3940	3940	3930	313
273	20230605	151500	1043697535	3940	3940	3940	3940	0
274	20230605	151400	1043697535	3940	3940	3940	3940	32
275	20230605	151300	1043571455	3925	3925	3935	3925	1406
276	20230605	151200	1038043885	3935	3925	3935	3925	2117
277	20230605	151100	1029734070	3930	3930	3930	3930	21
278	20230605	151000	1029651540	3925	3925	3925	3925	100
279	20230605	150900	1029259040	3925	3925	3930	3925	283
280	20230605	150800	1028148165	3930	3930	3930	3930	136
281	20230605	150700	1027613685	3930	3930	3930	3930	0
282	20230605	150600	1027613685	3930	3930	3930	3930	21
283	20230605	150500	1027531155	3930	3930	3930	3930	50
284	20230605	150400	1027334655	3930	3925	3930	3925	322
285	20230605	150300	1026069555	3920	3920	3920	3920	0
286	20230605	150200	1026069555	3920	3920	3920	3920	51
287	20230605	150100	1025869635	3925	3925	3925	3925	42
288	20230605	150000	1025704785	3925	3925	3925	3925	1
289	20230605	145900	1025700860	3920	3925	3925	3920	138
290	20230605	145800	1025159795	3920	3920	3930	3920	229
291	20230605	145700	1024262015	3920	3920	3920	3920	194
292	20230605	145600	1023501535	3925	3930	3930	3925	47
293	20230605	145500	1023316955	3925	3925	3925	3925	132
294	20230605	145400	1022798855	3925	3925	3930	3925	212
295	20230605	145300	1021966645	3930	3925	3930	3925	112
296	20230605	145200	1021526945	3925	3925	3925	3925	0
297	20230605	145100	1021526945	3925	3920	3925	3920	114
298	20230605	145000	1021079750	3920	3925	3925	3920	90
299	20230605	144900	1020726945	3920	3920	3920	3920	126
300	20230605	144800	1020233025	3925	3920	3925	3920	126
301	20230605	144700	1019739005	3920	3920	3920	3920	3032
302	20230605	144600	1007853565	3925	3930	3930	3925	32
303	20230605	144500	1007727860	3920	3920	3920	3920	30
304	20230605	144400	1007610260	3930	3925	3930	3925	272
305	20230605	144300	1006542335	3930	3930	3930	3930	222
306	20230605	144200	1005669875	3930	3930	3930	3930	70
307	20230605	144100	1005394775	3925	3925	3925	3925	100
308	20230605	144000	1005002275	3930	3925	3930	3925	212
309	20230605	143900	1004170075	3930	3930	3930	3930	0
310	20230605	143800	1004170075	3930	3930	3930	3930	147
311	20230605	143700	1003592365	3935	3925	3935	3925	190
312	20230605	143600	1002845775	3930	3930	3930	3930	50
313	20230605	143500	1002649275	3925	3930	3930	3925	163
314	20230605	143400	1002009400	3930	3930	3930	3930	27
315	20230605	143300	1001903290	3930	3930	3930	3930	231
316	20230605	143200	1000995460	3925	3925	3925	3925	427
317	20230605	143100	999319485	3925	3925	3925	3925	1875
318	20230605	143000	991960110	3925	3925	3930	3925	340
319	20230605	142900	990624830	3925	3925	3925	3925	178
320	20230605	142800	989926180	3930	3925	3930	3925	125
321	20230605	142700	989435450	3925	3925	3925	3925	200
322	20230605	142600	988650450	3925	3925	3925	3925	131
323	20230605	142500	988136275	3925	3930	3930	3925	172
324	20230605	142400	987461075	3925	3925	3925	3925	142
325	20230605	142300	986903725	3925	3925	3925	3925	89
326	20230605	142200	986554400	3930	3930	3930	3930	21
327	20230605	142100	986471870	3930	3935	3935	3930	54
328	20230605	142000	986259635	3935	3925	3935	3925	257
329	20230605	141900	985250065	3925	3925	3925	3925	6250
330	20230605	141800	960718815	3925	3925	3925	3925	2167
331	20230605	141700	952213340	3930	3930	3930	3930	289
332	20230605	141600	951077570	3925	3925	3925	3925	603
333	20230605	141500	948710795	3930	3930	3930	3925	1266
334	20230605	141400	943736135	3925	3920	3925	3920	383
335	20230605	141300	942234335	3930	3930	3930	3930	0
336	20230605	141200	942234335	3930	3925	3930	3925	121
337	20230605	141100	941759310	3930	3925	3930	3925	74
338	20230605	141000	941468855	3925	3925	3925	3925	769
339	20230605	140900	938450530	3925	3925	3925	3920	196
340	20230605	140800	937681775	3925	3925	3925	3920	289
341	20230605	140700	936548090	3920	3920	3925	3920	174
342	20230605	140600	935865910	3920	3915	3920	3915	315
343	20230605	140500	934631825	3915	3915	3915	3915	88
344	20230605	140400	934287305	3920	3920	3920	3920	91
345	20230605	140300	933930585	3920	3920	3920	3915	84
346	20230605	140200	933601560	3920	3920	3925	3920	72
347	20230605	140100	933319220	3920	3920	3925	3920	1569
348	20230605	140000	927163740	3920	3915	3920	3915	280
349	20230605	135900	926067535	3915	3915	3920	3915	202
350	20230605	135800	925276600	3920	3920	3920	3915	491
351	20230605	135700	923352415	3920	3925	3925	3920	1769
352	20230605	135600	916417835	3920	3920	3920	3920	159
353	20230605	135500	915794555	3920	3920	3920	3920	705
354	20230605	135400	913030955	3920	3925	3925	3920	854
355	20230605	135300	909679665	3925	3925	3930	3925	153
356	20230605	135200	909079125	3920	3920	3920	3920	132
357	20230605	135100	908561685	3925	3920	3925	3920	1100
358	20230605	135000	904249185	3925	3920	3925	3920	925
359	20230605	134900	900618810	3925	3930	3930	3925	2622
360	20230605	134800	890326610	3930	3930	3930	3930	184
361	20230605	134700	889603490	3935	3930	3935	3930	104
362	20230605	134600	889194765	3930	3930	3930	3930	746
363	20230605	134500	886262985	3930	3925	3930	3925	226
364	20230605	134400	885375685	3930	3925	3930	3925	288
365	20230605	134300	884245240	3930	3930	3930	3925	519
366	20230605	134200	882206910	3935	3925	3935	3925	428
367	20230605	134100	880525920	3930	3930	3930	3930	1053
368	20230605	134000	876387630	3930	3930	3930	3930	878
369	20230605	133900	872937090	3930	3930	3930	3930	326
370	20230605	133800	871655910	3930	3935	3935	3930	843
371	20230605	133700	868340620	3935	3930	3935	3930	584
372	20230605	133600	866043125	3935	3935	3935	3935	326
373	20230605	133500	864760315	3935	3935	3935	3930	824
374	20230605	133400	861518955	3935	3935	3935	3935	382
375	20230605	133300	860015785	3935	3935	3935	3935	0
376	20230605	133200	860015785	3935	3935	3935	3935	0
377	20230605	133100	860015785	3935	3935	3935	3935	400
378	20230605	133000	858441785	3935	3935	3935	3935	450
379	20230605	132900	856671035	3935	3935	3935	3930	389
380	20230605	132800	855140370	3935	3935	3935	3930	1145
381	20230605	132700	850639995	3935	3935	3935	3935	120
382	20230605	132600	850167795	3935	3935	3940	3935	750
383	20230605	132500	847216330	3930	3930	3930	3930	0
384	20230605	132400	847216330	3930	3930	3930	3930	0
385	20230605	132300	847216330	3930	3930	3930	3930	984
386	20230605	132200	843349210	3935	3935	3935	3935	92
387	20230605	132100	842987190	3935	3935	3935	3935	0
388	20230605	132000	842987190	3935	3935	3935	3935	74
389	20230605	131900	842696000	3930	3930	3930	3930	451
390	20230605	131800	840923570	3935	3935	3935	3935	0
391	20230605	131700	840923570	3935	3930	3935	3930	52
392	20230605	131600	840719150	3930	3930	3930	3930	0
393	20230605	131500	840719150	3930	3935	3935	3930	13
394	20230605	131400	840668045	3935	3935	3935	3935	50
395	20230605	131300	840471295	3935	3935	3935	3935	254
396	20230605	131200	839471805	3930	3930	3930	3930	51
397	20230605	131100	839271375	3930	3930	3935	3930	410
398	20230605	131000	837659550	3930	3930	3930	3930	0
399	20230605	130900	837659550	3930	3930	3930	3930	419
400	20230605	130800	836012880	3930	3935	3935	3930	350
401	20230605	130700	834636180	3935	3935	3935	3935	10
402	20230605	130600	834596830	3935	3935	3935	3935	0
403	20230605	130500	834596830	3935	3935	3935	3935	45
404	20230605	130400	834419755	3935	3935	3935	3935	1
405	20230605	130300	834415820	3935	3935	3935	3935	0
406	20230605	130200	834415820	3935	3935	3935	3935	0
407	20230605	130100	834415820	3935	3935	3935	3935	50
408	20230605	130000	834219070	3940	3940	3940	3940	0
409	20230605	125900	834219070	3940	3940	3940	3940	1
410	20230605	125800	834215130	3940	3940	3940	3940	0
411	20230605	125700	834215130	3940	3935	3940	3935	602
412	20230605	125600	831843555	3930	3935	3935	3930	2530
413	20230605	125500	821900215	3935	3935	3935	3935	0
414	20230605	125400	821900215	3935	3935	3935	3935	1
415	20230605	125300	821896280	3935	3940	3940	3935	58
416	20230605	125200	821668010	3940	3940	3940	3940	0
417	20230605	125100	821668010	3940	3940	3940	3940	59
418	20230605	125000	821435550	3940	3935	3940	3935	52
419	20230605	124900	821230925	3940	3940	3940	3940	0
420	20230605	124800	821230925	3940	3940	3940	3940	5
421	20230605	124700	821211225	3940	3940	3940	3940	1
422	20230605	124600	821207285	3940	3935	3940	3935	54
423	20230605	124500	820994775	3940	3940	3940	3940	90
424	20230605	124400	820640175	3940	3940	3940	3940	0
425	20230605	124300	820640175	3940	3940	3940	3940	250
426	20230605	124200	819655175	3940	3940	3940	3940	567
427	20230605	124100	817421195	3945	3945	3945	3945	10
428	20230605	124000	817381745	3945	3945	3945	3945	0
429	20230605	123900	817381745	3945	3940	3945	3940	316
430	20230605	123800	816136695	3940	3940	3940	3940	0
431	20230605	123700	816136695	3940	3940	3940	3940	50
432	20230605	123600	815939695	3940	3940	3940	3940	106
433	20230605	123500	815522055	3940	3940	3940	3940	45
434	20230605	123400	815344755	3940	3940	3945	3940	1389
435	20230605	123300	809872090	3940	3940	3940	3940	9
436	20230605	123200	809836630	3940	3945	3945	3940	489
437	20230605	123100	807908025	3945	3950	3950	3945	626
438	20230605	123000	805438430	3950	3945	3950	3945	43
439	20230605	122900	805268595	3950	3950	3950	3950	0
440	20230605	122800	805268595	3950	3945	3950	3945	86
441	20230605	122700	804929165	3950	3950	3950	3950	0
442	20230605	122600	804929165	3950	3950	3950	3950	0
443	20230605	122500	804929165	3950	3950	3950	3950	9
444	20230605	122400	804893615	3945	3945	3945	3945	50
445	20230605	122300	804696365	3945	3945	3945	3945	51
446	20230605	122200	804495170	3940	3940	3940	3940	40
447	20230605	122100	804337570	3930	3930	3930	3930	0
448	20230605	122000	804337570	3930	3930	3930	3930	100
449	20230605	121900	803944570	3930	3945	3950	3930	807
450	20230605	121800	800759210	3940	3940	3940	3940	0
451	20230605	121700	800759210	3940	3935	3940	3935	101
452	20230605	121600	800361520	3925	3925	3925	3925	0
453	20230605	121500	800361520	3925	3925	3925	3925	0
454	20230605	121400	800361520	3925	3925	3925	3925	0
455	20230605	121300	800361520	3925	3945	3945	3925	252
456	20230605	121200	799367480	3945	3945	3945	3945	20
457	20230605	121100	799288580	3945	3945	3945	3945	266
458	20230605	121000	798239210	3920	3935	3935	3920	4969
459	20230605	120900	778715200	3930	3945	3945	3930	2500
460	20230605	120800	768879290	3945	3945	3945	3945	0
461	20230605	120700	768879290	3945	3945	3945	3945	107
462	20230605	120600	768457175	3945	3940	3945	3940	304
463	20230605	120500	767258240	3940	3940	3940	3940	0
464	20230605	120400	767258240	3940	3940	3940	3940	0
465	20230605	120300	767258240	3940	3940	3940	3940	0
466	20230605	120200	767258240	3940	3935	3940	3935	100
467	20230605	120100	766864490	3940	3940	3940	3940	0
468	20230605	120000	766864490	3940	3935	3940	3935	370
469	20230605	115900	765408190	3935	3935	3935	3935	0
470	20230605	115800	765408190	3935	3935	3935	3935	10
471	20230605	115700	765368840	3945	3945	3945	3945	71
472	20230605	115600	765088745	3945	3945	3945	3945	1
473	20230605	115500	765084800	3935	3940	3940	3935	230
474	20230605	115400	764179060	3940	3940	3940	3940	46
475	20230605	115300	763997820	3940	3940	3940	3940	625
476	20230605	115200	761535320	3940	3940	3940	3940	120
477	20230605	115100	761062520	3940	3940	3940	3940	26
478	20230605	115000	760960080	3945	3945	3945	3945	3
479	20230605	114900	760948245	3940	3940	3940	3940	0
480	20230605	114800	760948245	3940	3940	3940	3940	1000
481	20230605	114700	757008245	3945	3945	3945	3945	0
482	20230605	114600	757008245	3945	3945	3945	3945	1
483	20230605	114500	757004300	3945	3945	3945	3945	739
484	20230605	114400	754088945	3950	3950	3950	3950	51
485	20230605	114300	753887495	3945	3960	3960	3945	2611
486	20230605	114200	743577305	3955	3955	3955	3955	5
487	20230605	114100	743557530	3960	3960	3960	3960	50
488	20230605	114000	743359530	3960	3955	3960	3950	881
489	20230605	113900	739879015	3955	3955	3955	3955	100
490	20230605	113800	739483515	3955	3955	3955	3955	0
491	20230605	113700	739483515	3955	3955	3955	3955	216
492	20230605	113600	738629235	3955	3955	3955	3955	52
493	20230605	113500	738423575	3955	3955	3955	3955	0
494	20230605	113400	738423575	3955	3955	3955	3955	0
495	20230605	113300	738423575	3955	3950	3955	3950	2541
496	20230605	113200	728374245	3955	3950	3955	3950	110
497	20230605	113100	727939695	3950	3950	3950	3950	705
498	20230605	113000	725154945	3950	3955	3955	3950	10
499	20230605	112900	725115405	3950	3950	3950	3950	51
500	20230605	112800	724913955	3950	3950	3950	3950	200
501	20230605	112700	724123955	3950	3950	3950	3950	278
502	20230605	112600	723025855	3950	3945	3950	3945	223
503	20230605	112500	722146115	3945	3945	3945	3945	205
504	20230605	112400	721337390	3950	3950	3950	3950	1209
505	20230605	112300	716561840	3955	3955	3955	3955	4
506	20230605	112200	716546020	3950	3950	3950	3950	98
507	20230605	112100	716158920	3955	3955	3955	3955	5
508	20230605	112000	716139145	3955	3955	3955	3950	685
509	20230605	111900	713430220	3950	3950	3950	3950	5
510	20230605	111800	713410470	3950	3950	3955	3950	100
511	20230605	111700	713015230	3950	3950	3950	3950	1350
512	20230605	111600	707682730	3950	3950	3950	3950	2
513	20230605	111500	707674830	3950	3945	3950	3945	922
514	20230605	111400	704036540	3950	3950	3950	3950	356
515	20230605	111300	702630340	3955	3955	3955	3955	2
516	20230605	111200	702622430	3955	3950	3955	3945	932
517	20230605	111100	698941275	3950	3945	3950	3945	700
518	20230605	111000	696178275	3950	3950	3950	3950	100
519	20230605	110900	695783275	3950	3955	3955	3950	1528
520	20230605	110800	689747670	3950	3950	3955	3950	71
521	20230605	110700	689467215	3950	3955	3955	3950	354
522	20230605	110600	688067415	3950	3945	3950	3945	31
523	20230605	110500	687945010	3945	3955	3955	3945	925
524	20230605	110400	684292160	3955	3950	3955	3950	461
525	20230605	110300	682471205	3950	3950	3950	3950	1336
526	20230605	110200	677194005	3955	3960	3960	3955	1245
527	20230605	110100	672270025	3955	3955	3955	3955	0
528	20230605	110000	672270025	3955	3955	3955	3955	951
529	20230605	105900	668508820	3955	3960	3960	3955	2807
530	20230605	105800	657401690	3960	3960	3960	3960	100
531	20230605	105700	657005690	3965	3965	3965	3965	40
532	20230605	105600	656847090	3960	3965	3965	3960	200
533	20230605	105500	656054340	3965	3960	3965	3960	4
534	20230605	105400	656038495	3965	3965	3965	3965	1
535	20230605	105300	656034530	3960	3965	3965	3960	401
536	20230605	105200	654446565	3960	3960	3960	3960	51
537	20230605	105100	654244605	3965	3965	3965	3965	578
538	20230605	105000	651952835	3960	3960	3965	3960	1028
539	20230605	104900	647876910	3960	3960	3960	3960	4269
540	20230605	104800	630971670	3965	3965	3965	3965	186
541	20230605	104700	630234180	3965	3960	3965	3960	325
542	20230605	104600	628947055	3960	3960	3965	3960	951
543	20230605	104500	625181090	3960	3965	3965	3960	356
544	20230605	104400	623771305	3960	3960	3960	3960	525
545	20230605	104300	621692305	3960	3960	3960	3960	210
546	20230605	104200	620860705	3965	3960	3965	3960	218
547	20230605	104100	619996690	3960	3960	3965	3960	111
548	20230605	104000	619557125	3965	3965	3965	3965	300
549	20230605	103900	618367625	3965	3960	3965	3960	154
550	20230605	103800	617757780	3960	3955	3965	3955	149
551	20230605	103700	617167525	3960	3960	3960	3960	1989
552	20230605	103600	609291085	3955	3955	3955	3955	1
553	20230605	103500	609287130	3955	3955	3955	3955	958
554	20230605	103400	605498240	3955	3955	3955	3955	620
555	20230605	103300	603046140	3955	3955	3955	3955	700
556	20230605	103200	600277640	3955	3960	3960	3955	259
557	20230605	103100	599252550	3960	3960	3960	3960	1488
558	20230605	103000	593360070	3960	3960	3960	3960	520
559	20230605	102900	591300870	3965	3960	3965	3960	789
560	20230605	102800	588173930	3960	3965	3965	3960	163
561	20230605	102700	587528445	3960	3965	3965	3960	832
562	20230605	102600	584231065	3970	3970	3970	3970	50
563	20230605	102500	584032565	3970	3970	3970	3970	100
564	20230605	102400	583635565	3970	3965	3970	3965	4272
565	20230605	102300	566676130	3965	3965	3965	3960	581
566	20230605	102200	564372765	3965	3960	3965	3960	5924
567	20230605	102100	540896105	3960	3960	3960	3960	140
568	20230605	102000	540341705	3960	3965	3965	3960	1077
569	20230605	101900	536076535	3960	3955	3960	3955	3675
570	20230605	101800	521524910	3960	3960	3960	3955	5421
571	20230605	101700	500065360	3960	3955	3960	3955	4484
572	20230605	101600	482331080	3955	3950	3955	3950	1870
573	20230605	101500	474935485	3955	3950	3955	3950	5157
574	20230605	101400	454541885	3950	3950	3950	3950	1270
575	20230605	101300	449525385	3950	3950	3955	3950	641
576	20230605	101200	446992935	3950	3950	3950	3945	1010
577	20230605	101100	443003685	3955	3935	3955	3935	12558
578	20230605	101000	393423600	3930	3930	3930	3930	0
579	20230605	100900	393423600	3930	3925	3930	3925	547
580	20230605	100800	391274145	3930	3930	3930	3930	4
581	20230605	100700	391258425	3920	3920	3920	3920	1
582	20230605	100600	391254505	3920	3930	3930	3920	1342
583	20230605	100500	385987765	3930	3930	3930	3930	50
584	20230605	100400	385791265	3930	3930	3930	3930	122
585	20230605	100300	385311805	3930	3930	3930	3930	200
586	20230605	100200	384525805	3930	3930	3935	3930	124
587	20230605	100100	384038435	3935	3935	3935	3935	51
588	20230605	100000	383837750	3935	3930	3935	3930	482
589	20230605	095900	381941155	3930	3935	3935	3930	230
590	20230605	095800	381036565	3935	3935	3935	3935	547
591	20230605	095700	378884120	3930	3940	3940	3930	441
592	20230605	095600	377149030	3940	3935	3940	3935	500
593	20230605	095500	375179235	3935	3935	3935	3930	561
594	20230605	095400	372971735	3940	3935	3940	3935	460
595	20230605	095300	371161335	3935	3935	3935	3935	1
596	20230605	095200	371157400	3935	3935	3935	3935	50
597	20230605	095100	370960650	3935	3935	3935	3935	3304
598	20230605	095000	357959410	3940	3945	3945	3940	1701
599	20230605	094900	351257085	3950	3945	3950	3945	1499
600	20230605	094800	345336040	3945	3945	3945	3940	1140
601	20230605	094700	340838745	3940	3940	3945	3940	1829
602	20230605	094600	333624800	3945	3940	3945	3940	746
603	20230605	094500	330682335	3940	3940	3940	3940	1884
604	20230605	094400	323259375	3940	3940	3940	3935	1490
605	20230605	094300	317389025	3940	3920	3940	3920	5203
606	20230605	094200	296922320	3920	3935	3935	3920	1304
607	20230605	094100	291801115	3935	3925	3935	3925	1776
608	20230605	094000	284822630	3925	3925	3930	3925	377
609	20230605	093900	283342895	3920	3925	3925	3920	1027
610	20230605	093800	279312425	3930	3925	3930	3925	474
611	20230605	093700	277451970	3925	3925	3925	3920	856
612	20230605	093600	274092195	3920	3915	3925	3915	1539
613	20230605	093500	268060305	3920	3915	3920	3915	2494
614	20230605	093400	258284150	3915	3905	3915	3905	2459
615	20230605	093300	248665800	3905	3910	3910	3905	20
616	20230605	093200	248587675	3900	3900	3905	3900	1978
617	20230605	093100	240866095	3890	3890	3900	3890	1690
618	20230605	093000	234291985	3890	3890	3895	3890	2522
619	20230605	092900	224478800	3890	3895	3895	3890	380
620	20230605	092800	223000200	3890	3890	3890	3885	222
621	20230605	092700	222136870	3875	3890	3890	3875	8508
622	20230605	092600	189118170	3890	3895	3895	3890	314
623	20230605	092500	187896210	3895	3895	3895	3890	600
624	20230605	092400	185561700	3890	3890	3890	3890	51
625	20230605	092300	185363310	3900	3890	3900	3890	5
626	20230605	092200	185343850	3885	3890	3890	3885	700
627	20230605	092100	182621350	3890	3890	3890	3890	1579
628	20230605	092000	176479040	3890	3890	3905	3890	736
629	20230605	091900	173615985	3885	3895	3895	3885	5317
630	20230605	091800	152942875	3905	3905	3905	3895	2711
631	20230605	091700	142376190	3900	3905	3915	3900	2690
632	20230605	091600	131857605	3905	3905	3905	3905	15
633	20230605	091500	131799030	3900	3900	3905	3900	358
634	20230605	091400	130402230	3900	3895	3900	3895	86
635	20230605	091300	130067160	3895	3895	3895	3895	320
636	20230605	091200	128820760	3895	3895	3895	3890	2653
637	20230605	091100	118496325	3890	3895	3905	3890	5735
638	20230605	091000	96152685	3895	3895	3895	3895	176
639	20230605	090900	95467165	3895	3895	3895	3890	777
640	20230605	090800	92440760	3895	3900	3900	3895	3142
641	20230605	090700	80190355	3900	3905	3905	3900	2098
642	20230605	090600	72006795	3905	3900	3905	3900	1470
643	20230605	090500	66266945	3905	3905	3910	3905	3521
644	20230605	090400	52510840	3905	3895	3905	3895	2015
645	20230605	090300	44646115	3895	3890	3895	3890	418
646	20230605	090200	43020010	3890	3890	3905	3885	1039
647	20230605	090100	38977225	3890	3885	3910	3885	1304
648	20230605	090000	33891000	3885	3880	3915	3880	8732