KissMeData/035610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203700	419840865	4725	4725	4725	4725	2171
3	20230605	203600	419840865	4725	4725	4725	4725	0
4	20230605	203500	419840865	4725	4725	4725	4725	0
5	20230605	203400	419840865	4725	4725	4725	4725	0
6	20230605	203300	419840865	4725	4725	4725	4725	0
7	20230605	203200	419840865	4725	4725	4725	4725	0
8	20230605	203100	419840865	4725	4725	4725	4725	0
9	20230605	203000	419840865	4725	4725	4725	4725	0
10	20230605	202900	419840865	4725	4725	4725	4725	0
11	20230605	202800	419840865	4725	4725	4725	4725	0
12	20230605	202700	419840865	4725	4725	4725	4725	0
13	20230605	202600	419840865	4725	4725	4725	4725	0
14	20230605	202500	419840865	4725	4725	4725	4725	0
15	20230605	202400	419840865	4725	4725	4725	4725	0
16	20230605	202300	419840865	4725	4725	4725	4725	0
17	20230605	202200	419840865	4725	4725	4725	4725	0
18	20230605	202100	419840865	4725	4725	4725	4725	0
19	20230605	202000	419840865	4725	4725	4725	4725	0
20	20230605	201900	419840865	4725	4725	4725	4725	0
21	20230605	201800	419840865	4725	4725	4725	4725	0
22	20230605	201700	419840865	4725	4725	4725	4725	0
23	20230605	201600	419840865	4725	4725	4725	4725	0
24	20230605	201500	419840865	4725	4725	4725	4725	0
25	20230605	201400	419840865	4725	4725	4725	4725	0
26	20230605	201300	419840865	4725	4725	4725	4725	0
27	20230605	201200	419840865	4725	4725	4725	4725	0
28	20230605	201100	419840865	4725	4725	4725	4725	0
29	20230605	201000	419840865	4725	4725	4725	4725	0
30	20230605	200900	419840865	4725	4725	4725	4725	0
31	20230605	200800	419840865	4725	4725	4725	4725	0
32	20230605	200700	419840865	4725	4725	4725	4725	2171
33	20230605	200600	419840865	4725	4725	4725	4725	0
34	20230605	200500	419840865	4725	4725	4725	4725	0
35	20230605	200400	419840865	4725	4725	4725	4725	0
36	20230605	200300	419840865	4725	4725	4725	4725	0
37	20230605	200200	419840865	4725	4725	4725	4725	0
38	20230605	200100	419840865	4725	4725	4725	4725	0
39	20230605	200000	419840865	4725	4725	4725	4725	0
40	20230605	195900	419840865	4725	4725	4725	4725	0
41	20230605	195800	419840865	4725	4725	4725	4725	0
42	20230605	195700	419840865	4725	4725	4725	4725	0
43	20230605	195600	419840865	4725	4725	4725	4725	0
44	20230605	195500	419840865	4725	4725	4725	4725	0
45	20230605	195400	419840865	4725	4725	4725	4725	0
46	20230605	195300	419840865	4725	4725	4725	4725	0
47	20230605	195200	419840865	4725	4725	4725	4725	0
48	20230605	195100	419840865	4725	4725	4725	4725	0
49	20230605	195000	419840865	4725	4725	4725	4725	0
50	20230605	194900	419840865	4725	4725	4725	4725	0
51	20230605	194800	419840865	4725	4725	4725	4725	0
52	20230605	194700	419840865	4725	4725	4725	4725	0
53	20230605	194600	419840865	4725	4725	4725	4725	0
54	20230605	194500	419840865	4725	4725	4725	4725	0
55	20230605	194400	419840865	4725	4725	4725	4725	0
56	20230605	194300	419840865	4725	4725	4725	4725	0
57	20230605	194200	419840865	4725	4725	4725	4725	0
58	20230605	194100	419840865	4725	4725	4725	4725	0
59	20230605	194000	419840865	4725	4725	4725	4725	0
60	20230605	193900	419840865	4725	4725	4725	4725	0
61	20230605	193800	419840865	4725	4725	4725	4725	0
62	20230605	193700	419840865	4725	4725	4725	4725	2171
63	20230605	193600	419840865	4725	4725	4725	4725	0
64	20230605	193500	419840865	4725	4725	4725	4725	0
65	20230605	193400	419840865	4725	4725	4725	4725	0
66	20230605	193300	419840865	4725	4725	4725	4725	0
67	20230605	193200	419840865	4725	4725	4725	4725	0
68	20230605	193100	419840865	4725	4725	4725	4725	0
69	20230605	193000	419840865	4725	4725	4725	4725	0
70	20230605	192900	419840865	4725	4725	4725	4725	0
71	20230605	192800	419840865	4725	4725	4725	4725	0
72	20230605	192700	419840865	4725	4725	4725	4725	0
73	20230605	192600	419840865	4725	4725	4725	4725	0
74	20230605	192500	419840865	4725	4725	4725	4725	0
75	20230605	192400	419840865	4725	4725	4725	4725	0
76	20230605	192300	419840865	4725	4725	4725	4725	0
77	20230605	192200	419840865	4725	4725	4725	4725	0
78	20230605	192100	419840865	4725	4725	4725	4725	0
79	20230605	192000	419840865	4725	4725	4725	4725	0
80	20230605	191900	419840865	4725	4725	4725	4725	0
81	20230605	191800	419840865	4725	4725	4725	4725	0
82	20230605	191700	419840865	4725	4725	4725	4725	0
83	20230605	191600	419840865	4725	4725	4725	4725	0
84	20230605	191500	419840865	4725	4725	4725	4725	0
85	20230605	191400	419840865	4725	4725	4725	4725	0
86	20230605	191300	419840865	4725	4725	4725	4725	0
87	20230605	191200	419840865	4725	4725	4725	4725	0
88	20230605	191100	419840865	4725	4725	4725	4725	0
89	20230605	191000	419840865	4725	4725	4725	4725	0
90	20230605	190900	419840865	4725	4725	4725	4725	0
91	20230605	190800	419840865	4725	4725	4725	4725	0
92	20230605	190700	419840865	4725	4725	4725	4725	2171
93	20230605	190600	419840865	4725	4725	4725	4725	0
94	20230605	190500	419840865	4725	4725	4725	4725	0
95	20230605	190400	419840865	4725	4725	4725	4725	0
96	20230605	190300	419840865	4725	4725	4725	4725	0
97	20230605	190200	419840865	4725	4725	4725	4725	0
98	20230605	190100	419840865	4725	4725	4725	4725	0
99	20230605	190000	419840865	4725	4725	4725	4725	0
100	20230605	185900	419840865	4725	4725	4725	4725	0
101	20230605	185800	419840865	4725	4725	4725	4725	0
102	20230605	185700	419840865	4725	4725	4725	4725	0
103	20230605	185600	419840865	4725	4725	4725	4725	0
104	20230605	185500	419840865	4725	4725	4725	4725	0
105	20230605	185400	419840865	4725	4725	4725	4725	0
106	20230605	185300	419840865	4725	4725	4725	4725	0
107	20230605	185200	419840865	4725	4725	4725	4725	0
108	20230605	185100	419840865	4725	4725	4725	4725	0
109	20230605	185000	419840865	4725	4725	4725	4725	0
110	20230605	184900	419840865	4725	4725	4725	4725	0
111	20230605	184800	419840865	4725	4725	4725	4725	0
112	20230605	184700	419840865	4725	4725	4725	4725	0
113	20230605	184600	419840865	4725	4725	4725	4725	0
114	20230605	184500	419840865	4725	4725	4725	4725	0
115	20230605	184400	419840865	4725	4725	4725	4725	0
116	20230605	184300	419840865	4725	4725	4725	4725	0
117	20230605	184200	419840865	4725	4725	4725	4725	0
118	20230605	184100	419840865	4725	4725	4725	4725	0
119	20230605	184000	419840865	4725	4725	4725	4725	0
120	20230605	183900	419840865	4725	4725	4725	4725	0
121	20230605	183800	419840865	4725	4725	4725	4725	0
122	20230605	183700	419840865	4725	4725	4725	4725	2171
123	20230605	183600	419840865	4725	4725	4725	4725	0
124	20230605	183500	419840865	4725	4725	4725	4725	0
125	20230605	183400	419840865	4725	4725	4725	4725	0
126	20230605	183300	419840865	4725	4725	4725	4725	0
127	20230605	183200	419840865	4725	4725	4725	4725	0
128	20230605	183100	419840865	4725	4725	4725	4725	0
129	20230605	183000	419840865	4725	4725	4725	4725	0
130	20230605	182900	419840865	4725	4725	4725	4725	0
131	20230605	182800	419840865	4725	4725	4725	4725	0
132	20230605	182700	419840865	4725	4725	4725	4725	0
133	20230605	182600	419840865	4725	4725	4725	4725	0
134	20230605	182500	419840865	4725	4725	4725	4725	0
135	20230605	182400	419840865	4725	4725	4725	4725	0
136	20230605	182300	419840865	4725	4725	4725	4725	0
137	20230605	182200	419840865	4725	4725	4725	4725	0
138	20230605	182100	419840865	4725	4725	4725	4725	0
139	20230605	182000	419840865	4725	4725	4725	4725	0
140	20230605	181900	419840865	4725	4725	4725	4725	0
141	20230605	181800	419840865	4725	4725	4725	4725	0
142	20230605	181700	419840865	4725	4725	4725	4725	0
143	20230605	181600	419840865	4725	4725	4725	4725	0
144	20230605	181500	419840865	4725	4725	4725	4725	0
145	20230605	181400	419840865	4725	4725	4725	4725	0
146	20230605	181300	419840865	4725	4725	4725	4725	0
147	20230605	181200	419840865	4725	4725	4725	4725	0
148	20230605	181100	419840865	4725	4725	4725	4725	0
149	20230605	181000	419840865	4725	4725	4725	4725	0
150	20230605	180900	419840865	4725	4725	4725	4725	0
151	20230605	180800	419840865	4725	4725	4725	4725	0
152	20230605	180700	419840865	4725	4725	4725	4725	2171
153	20230605	180600	419840865	4725	4725	4725	4725	0
154	20230605	180500	419840865	4725	4725	4725	4725	0
155	20230605	180400	419840865	4725	4725	4725	4725	0
156	20230605	180300	419840865	4725	4725	4725	4725	0
157	20230605	180200	419840865	4725	4725	4725	4725	0
158	20230605	180100	419840865	4725	4725	4725	4725	0
159	20230605	180000	419840865	4725	4725	4725	4725	0
160	20230605	175900	419840865	4725	4725	4725	4725	0
161	20230605	175800	419840865	4725	4725	4725	4725	0
162	20230605	175700	419840865	4725	4725	4725	4725	0
163	20230605	175600	419840865	4725	4725	4725	4725	0
164	20230605	175500	419840865	4725	4725	4725	4725	0
165	20230605	175400	419840865	4725	4725	4725	4725	0
166	20230605	175300	419840865	4725	4725	4725	4725	0
167	20230605	175200	419840865	4725	4725	4725	4725	0
168	20230605	175100	419840865	4725	4725	4725	4725	0
169	20230605	175000	419840865	4725	4725	4725	4725	0
170	20230605	174900	419840865	4725	4725	4725	4725	0
171	20230605	174800	419840865	4725	4725	4725	4725	0
172	20230605	174700	419840865	4725	4725	4725	4725	0
173	20230605	174600	419840865	4725	4725	4725	4725	0
174	20230605	174500	419840865	4725	4725	4725	4725	0
175	20230605	174400	419840865	4725	4725	4725	4725	0
176	20230605	174300	419840865	4725	4725	4725	4725	0
177	20230605	174200	419840865	4725	4725	4725	4725	0
178	20230605	174100	419840865	4725	4725	4725	4725	0
179	20230605	174000	419840865	4725	4725	4725	4725	0
180	20230605	173900	419840865	4725	4725	4725	4725	0
181	20230605	173800	419840865	4725	4725	4725	4725	0
182	20230605	173700	419840865	4725	4725	4725	4725	2171
183	20230605	173600	419840865	4725	4725	4725	4725	0
184	20230605	173500	419840865	4725	4725	4725	4725	0
185	20230605	173400	419840865	4725	4725	4725	4725	0
186	20230605	173300	419840865	4725	4725	4725	4725	0
187	20230605	173200	419840865	4725	4725	4725	4725	0
188	20230605	173100	419840865	4725	4725	4725	4725	0
189	20230605	173000	419840865	4725	4725	4725	4725	0
190	20230605	172900	419840865	4725	4725	4725	4725	0
191	20230605	172800	419840865	4725	4725	4725	4725	0
192	20230605	172700	419840865	4725	4725	4725	4725	0
193	20230605	172600	419840865	4725	4725	4725	4725	0
194	20230605	172500	419840865	4725	4725	4725	4725	0
195	20230605	172400	419840865	4725	4725	4725	4725	0
196	20230605	172300	419840865	4725	4725	4725	4725	0
197	20230605	172200	419840865	4725	4725	4725	4725	0
198	20230605	172100	419840865	4725	4725	4725	4725	0
199	20230605	172000	419840865	4725	4725	4725	4725	0
200	20230605	171900	419840865	4725	4725	4725	4725	0
201	20230605	171800	419840865	4725	4725	4725	4725	0
202	20230605	171700	419840865	4725	4725	4725	4725	0
203	20230605	171600	419840865	4725	4725	4725	4725	0
204	20230605	171500	419840865	4725	4725	4725	4725	0
205	20230605	171400	419840865	4725	4725	4725	4725	0
206	20230605	171300	419840865	4725	4725	4725	4725	0
207	20230605	171200	419840865	4725	4725	4725	4725	0
208	20230605	171100	419840865	4725	4725	4725	4725	0
209	20230605	171000	419840865	4725	4725	4725	4725	0
210	20230605	170900	419840865	4725	4725	4725	4725	0
211	20230605	170800	419840865	4725	4725	4725	4725	0
212	20230605	170700	419840865	4725	4725	4725	4725	2171
213	20230605	170600	419840865	4725	4725	4725	4725	0
214	20230605	170500	419840865	4725	4725	4725	4725	0
215	20230605	170400	419840865	4725	4725	4725	4725	0
216	20230605	170300	419840865	4725	4725	4725	4725	0
217	20230605	170200	419840865	4725	4725	4725	4725	0
218	20230605	170100	419840865	4725	4725	4725	4725	0
219	20230605	170000	419840865	4725	4725	4725	4725	0
220	20230605	165900	419840865	4725	4725	4725	4725	0
221	20230605	165800	419840865	4725	4725	4725	4725	0
222	20230605	165700	419840865	4725	4725	4725	4725	0
223	20230605	165600	419840865	4725	4725	4725	4725	0
224	20230605	165500	419840865	4725	4725	4725	4725	0
225	20230605	165400	419840865	4725	4725	4725	4725	0
226	20230605	165300	419840865	4725	4725	4725	4725	0
227	20230605	165200	419840865	4725	4725	4725	4725	0
228	20230605	165100	419840865	4725	4725	4725	4725	0
229	20230605	165000	419840865	4725	4725	4725	4725	0
230	20230605	164900	419840865	4725	4725	4725	4725	0
231	20230605	164800	419840865	4725	4725	4725	4725	0
232	20230605	164700	419840865	4725	4725	4725	4725	0
233	20230605	164600	419840865	4725	4725	4725	4725	0
234	20230605	164500	419840865	4725	4725	4725	4725	0
235	20230605	164400	419840865	4725	4725	4725	4725	0
236	20230605	164300	419840865	4725	4725	4725	4725	0
237	20230605	164200	419840865	4725	4725	4725	4725	0
238	20230605	164100	419840865	4725	4725	4725	4725	0
239	20230605	164000	419840865	4725	4725	4725	4725	0
240	20230605	163900	419840865	4725	4725	4725	4725	0
241	20230605	163800	419840865	4725	4725	4725	4725	0
242	20230605	163700	419840865	4725	4725	4725	4725	2171
243	20230605	163600	419840865	4725	4725	4725	4725	0
244	20230605	163500	419840865	4725	4725	4725	4725	0
245	20230605	163400	419840865	4725	4725	4725	4725	0
246	20230605	163300	419840865	4725	4725	4725	4725	0
247	20230605	163200	419840865	4725	4725	4725	4725	0
248	20230605	163100	419840865	4725	4725	4725	4725	0
249	20230605	163000	419840865	4725	4725	4725	4725	0
250	20230605	162900	419840865	4725	4725	4725	4725	0
251	20230605	162800	419840865	4725	4725	4725	4725	0
252	20230605	162700	419840865	4725	4725	4725	4725	0
253	20230605	162600	419840865	4725	4725	4725	4725	0
254	20230605	162500	419840865	4725	4725	4725	4725	0
255	20230605	162400	419840865	4725	4725	4725	4725	0
256	20230605	162300	419840865	4725	4725	4725	4725	0
257	20230605	162200	419840865	4725	4725	4725	4725	0
258	20230605	162100	419840865	4725	4725	4725	4725	0
259	20230605	162000	419840865	4725	4725	4725	4725	0
260	20230605	161900	419840865	4725	4725	4725	4725	0
261	20230605	161800	419840865	4725	4725	4725	4725	0
262	20230605	161700	419840865	4725	4725	4725	4725	0
263	20230605	161600	419840865	4725	4725	4725	4725	0
264	20230605	161500	419840865	4725	4725	4725	4725	0
265	20230605	161400	419840865	4725	4725	4725	4725	0
266	20230605	161300	419840865	4725	4725	4725	4725	0
267	20230605	161200	419840865	4725	4725	4725	4725	0
268	20230605	161100	419840865	4725	4725	4725	4725	0
269	20230605	161000	419840865	4725	4725	4725	4725	0
270	20230605	160900	419840865	4725	4725	4725	4725	0
271	20230605	160800	419840865	4725	4725	4725	4725	0
272	20230605	160700	419840865	4725	4725	4725	4725	2171
273	20230605	160600	419840865	4725	4725	4725	4725	0
274	20230605	160500	419840865	4725	4725	4725	4725	0
275	20230605	160400	419840865	4725	4725	4725	4725	0
276	20230605	160300	419840865	4725	4725	4725	4725	0
277	20230605	160200	419840865	4725	4725	4725	4725	0
278	20230605	160100	419840865	4725	4725	4725	4725	0
279	20230605	160000	419840865	4725	4725	4725	4725	0
280	20230605	155900	419840865	4725	4725	4725	4725	0
281	20230605	155800	419840865	4725	4725	4725	4725	0
282	20230605	155700	419840865	4725	4725	4725	4725	0
283	20230605	155600	419840865	4725	4725	4725	4725	0
284	20230605	155500	419840865	4725	4725	4725	4725	0
285	20230605	155400	419840865	4725	4725	4725	4725	0
286	20230605	155300	419840865	4725	4725	4725	4725	0
287	20230605	155200	419840865	4725	4725	4725	4725	0
288	20230605	155100	419840865	4725	4725	4725	4725	0
289	20230605	155000	419840865	4725	4725	4725	4725	0
290	20230605	154900	419840865	4725	4725	4725	4725	0
291	20230605	154800	419840865	4725	4725	4725	4725	0
292	20230605	154700	419840865	4725	4725	4725	4725	0
293	20230605	154600	419840865	4725	4725	4725	4725	0
294	20230605	154500	419840865	4725	4725	4725	4725	0
295	20230605	154400	419840865	4725	4725	4725	4725	0
296	20230605	154300	419840865	4725	4725	4725	4725	0
297	20230605	154200	419840865	4725	4725	4725	4725	0
298	20230605	154100	419840865	4725	4725	4725	4725	0
299	20230605	154000	419840865	4725	4725	4725	4725	0
300	20230605	153900	419840865	4725	4725	4725	4725	0
301	20230605	153800	419840865	4725	4725	4725	4725	0
302	20230605	153700	419840865	4725	4725	4725	4725	2171
303	20230605	153600	419840865	4725	4725	4725	4725	0
304	20230605	153500	419840865	4725	4725	4725	4725	0
305	20230605	153400	419840865	4725	4725	4725	4725	0
306	20230605	153300	419840865	4725	4725	4725	4725	0
307	20230605	153200	419840865	4725	4725	4725	4725	0
308	20230605	153100	419840865	4725	4725	4725	4725	0
309	20230605	153000	419840865	4725	4725	4725	4725	2171
310	20230605	152900	409582890	4725	4725	4725	4725	0
311	20230605	152800	409582890	4725	4725	4725	4725	0
312	20230605	152700	409582890	4725	4725	4725	4725	0
313	20230605	152600	409582890	4725	4725	4725	4725	0
314	20230605	152500	409582890	4725	4725	4725	4725	0
315	20230605	152400	409582890	4725	4725	4725	4725	0
316	20230605	152300	409582890	4725	4725	4725	4725	0
317	20230605	152200	409582890	4725	4725	4725	4725	0
318	20230605	152100	409582890	4725	4725	4725	4725	0
319	20230605	152000	409582890	4725	4725	4725	4725	0
320	20230605	151900	409582890	4725	4725	4725	4725	0
321	20230605	151800	409582890	4725	4725	4725	4725	269
322	20230605	151700	408311865	4725	4735	4735	4725	1052
323	20230605	151600	403338385	4735	4735	4735	4735	0
324	20230605	151500	403338385	4735	4735	4735	4735	2
325	20230605	151400	403328915	4725	4725	4725	4725	100
326	20230605	151300	402856415	4725	4730	4730	4725	1178
327	20230605	151200	397284480	4725	4725	4725	4725	1513
328	20230605	151100	390135555	4725	4725	4725	4725	22
329	20230605	151000	390031605	4725	4725	4725	4725	4
330	20230605	150900	390012705	4715	4715	4715	4715	213
331	20230605	150800	389008410	4710	4710	4710	4710	0
332	20230605	150700	389008410	4710	4720	4720	4710	3016
333	20230605	150600	374797445	4720	4720	4720	4720	73
334	20230605	150500	374452885	4720	4720	4720	4720	409
335	20230605	150400	372522405	4715	4715	4715	4715	0
336	20230605	150300	372522405	4715	4715	4715	4715	71
337	20230605	150200	372187640	4715	4715	4715	4715	830
338	20230605	150100	368274190	4715	4715	4715	4715	25
339	20230605	150000	368156315	4715	4715	4715	4715	2
340	20230605	145900	368146885	4725	4725	4725	4725	0
341	20230605	145800	368146885	4725	4725	4725	4725	0
342	20230605	145700	368146885	4725	4725	4725	4725	1
343	20230605	145600	368142160	4710	4710	4710	4710	0
344	20230605	145500	368142160	4710	4720	4720	4710	500
345	20230605	145400	365784600	4720	4720	4720	4720	0
346	20230605	145300	365784600	4720	4720	4720	4720	401
347	20230605	145200	363891880	4725	4725	4725	4725	0
348	20230605	145100	363891880	4725	4725	4725	4725	200
349	20230605	145000	362946880	4725	4725	4725	4725	0
350	20230605	144900	362946880	4725	4725	4725	4725	0
351	20230605	144800	362946880	4725	4715	4725	4715	22
352	20230605	144700	362843130	4725	4725	4725	4725	0
353	20230605	144600	362843130	4725	4725	4725	4725	0
354	20230605	144500	362843130	4725	4725	4725	4725	0
355	20230605	144400	362843130	4725	4725	4725	4725	0
356	20230605	144300	362843130	4725	4725	4725	4725	0
357	20230605	144200	362843130	4725	4725	4725	4725	2
358	20230605	144100	362833680	4720	4710	4720	4710	988
359	20230605	144000	358175325	4710	4710	4710	4710	0
360	20230605	143900	358175325	4710	4710	4710	4710	450
361	20230605	143800	356055825	4710	4710	4710	4710	0
362	20230605	143700	356055825	4710	4710	4710	4710	84
363	20230605	143600	355660185	4715	4715	4715	4715	1
364	20230605	143500	355655470	4710	4710	4710	4710	0
365	20230605	143400	355655470	4710	4715	4715	4710	2025
366	20230605	143300	346116220	4720	4720	4720	4720	63
367	20230605	143200	345818860	4720	4720	4720	4720	0
368	20230605	143100	345818860	4720	4720	4720	4720	0
369	20230605	143000	345818860	4720	4720	4720	4720	23
370	20230605	142900	345710300	4720	4720	4720	4720	0
371	20230605	142800	345710300	4720	4720	4720	4720	0
372	20230605	142700	345710300	4720	4720	4720	4720	0
373	20230605	142600	345710300	4720	4720	4720	4720	0
374	20230605	142500	345710300	4720	4720	4720	4720	50
375	20230605	142400	345474300	4720	4720	4720	4720	0
376	20230605	142300	345474300	4720	4720	4720	4720	0
377	20230605	142200	345474300	4720	4720	4720	4720	0
378	20230605	142100	345474300	4720	4720	4720	4720	1
379	20230605	142000	345469580	4725	4725	4725	4725	44
380	20230605	141900	345261680	4720	4720	4720	4720	0
381	20230605	141800	345261680	4720	4720	4720	4720	0
382	20230605	141700	345261680	4720	4720	4720	4720	0
383	20230605	141600	345261680	4720	4720	4720	4720	0
384	20230605	141500	345261680	4720	4720	4720	4720	0
385	20230605	141400	345261680	4720	4720	4720	4720	1
386	20230605	141300	345256960	4720	4720	4720	4720	0
387	20230605	141200	345256960	4720	4720	4720	4720	0
388	20230605	141100	345256960	4720	4720	4720	4720	202
389	20230605	141000	344303520	4715	4720	4720	4715	478
390	20230605	140900	342048750	4710	4710	4710	4710	0
391	20230605	140800	342048750	4710	4720	4720	4705	4149
392	20230605	140700	322499390	4730	4730	4730	4730	0
393	20230605	140600	322499390	4730	4730	4730	4730	20
394	20230605	140500	322404790	4730	4720	4730	4720	8
395	20230605	140400	322367010	4720	4720	4720	4720	8
396	20230605	140300	322329250	4730	4730	4730	4730	62
397	20230605	140200	322035990	4720	4720	4720	4720	168
398	20230605	140100	321243030	4720	4720	4720	4720	44
399	20230605	140000	321035350	4715	4715	4715	4715	0
400	20230605	135900	321035350	4715	4715	4715	4715	0
401	20230605	135800	321035350	4715	4715	4715	4715	400
402	20230605	135700	319149350	4730	4730	4730	4730	0
403	20230605	135600	319149350	4730	4730	4730	4730	0
404	20230605	135500	319149350	4730	4720	4730	4720	434
405	20230605	135400	317100860	4715	4715	4715	4715	0
406	20230605	135300	317100860	4715	4715	4715	4715	370
407	20230605	135200	315356310	4720	4715	4720	4715	705
408	20230605	135100	312032215	4715	4720	4720	4715	52
409	20230605	135000	311787025	4715	4715	4715	4715	1291
410	20230605	134900	305699960	4720	4725	4725	4720	828
411	20230605	134800	301791670	4730	4730	4730	4730	1
412	20230605	134700	301786940	4730	4730	4730	4730	0
413	20230605	134600	301786940	4730	4730	4730	4730	8
414	20230605	134500	301749100	4720	4720	4720	4720	0
415	20230605	134400	301749100	4720	4720	4720	4720	0
416	20230605	134300	301749100	4720	4725	4725	4720	600
417	20230605	134200	298914470	4725	4730	4730	4725	500
418	20230605	134100	296551965	4730	4730	4730	4730	0
419	20230605	134000	296551965	4730	4740	4740	4730	117
420	20230605	133900	295998385	4730	4735	4735	4730	502
421	20230605	133800	293623490	4740	4740	4740	4740	0
422	20230605	133700	293623490	4740	4740	4740	4740	0
423	20230605	133600	293623490	4740	4740	4740	4740	0
424	20230605	133500	293623490	4740	4740	4740	4740	0
425	20230605	133400	293623490	4740	4740	4740	4740	0
426	20230605	133300	293623490	4740	4740	4740	4740	0
427	20230605	133200	293623490	4740	4740	4740	4740	0
428	20230605	133100	293623490	4740	4740	4740	4740	0
429	20230605	133000	293623490	4740	4740	4740	4740	0
430	20230605	132900	293623490	4740	4740	4740	4740	656
431	20230605	132800	290514050	4740	4740	4740	4740	1
432	20230605	132700	290509310	4740	4740	4740	4740	0
433	20230605	132600	290509310	4740	4740	4740	4740	0
434	20230605	132500	290509310	4740	4740	4740	4740	0
435	20230605	132400	290509310	4740	4740	4740	4740	0
436	20230605	132300	290509310	4740	4740	4740	4740	0
437	20230605	132200	290509310	4740	4740	4740	4740	0
438	20230605	132100	290509310	4740	4740	4740	4740	0
439	20230605	132000	290509310	4740	4740	4740	4740	0
440	20230605	131900	290509310	4740	4740	4740	4740	1
441	20230605	131800	290504570	4740	4740	4740	4740	0
442	20230605	131700	290504570	4740	4740	4740	4740	0
443	20230605	131600	290504570	4740	4740	4740	4740	0
444	20230605	131500	290504570	4740	4740	4740	4740	0
445	20230605	131400	290504570	4740	4740	4740	4740	0
446	20230605	131300	290504570	4740	4740	4740	4740	0
447	20230605	131200	290504570	4740	4740	4740	4740	0
448	20230605	131100	290504570	4740	4740	4740	4740	0
449	20230605	131000	290504570	4740	4740	4740	4740	0
450	20230605	130900	290504570	4740	4740	4740	4740	0
451	20230605	130800	290504570	4740	4740	4740	4740	211
452	20230605	130700	289504430	4735	4740	4740	4735	41
453	20230605	130600	289310190	4740	4740	4740	4740	0
454	20230605	130500	289310190	4740	4740	4740	4740	92
455	20230605	130400	288874110	4745	4745	4745	4745	0
456	20230605	130300	288874110	4745	4745	4745	4745	0
457	20230605	130200	288874110	4745	4745	4745	4745	2
458	20230605	130100	288864620	4740	4740	4740	4740	0
459	20230605	130000	288864620	4740	4740	4740	4740	0
460	20230605	125900	288864620	4740	4740	4740	4740	0
461	20230605	125800	288864620	4740	4740	4740	4740	0
462	20230605	125700	288864620	4740	4735	4740	4735	1954
463	20230605	125600	279603165	4730	4730	4730	4730	115
464	20230605	125500	279059215	4730	4730	4730	4730	72
465	20230605	125400	278718655	4730	4730	4730	4730	63
466	20230605	125300	278420665	4730	4730	4730	4730	0
467	20230605	125200	278420665	4730	4730	4730	4730	0
468	20230605	125100	278420665	4730	4730	4730	4730	1214
469	20230605	125000	272678445	4730	4730	4730	4730	0
470	20230605	124900	272678445	4730	4730	4730	4730	0
471	20230605	124800	272678445	4730	4740	4740	4730	210
472	20230605	124700	271684095	4735	4735	4735	4735	0
473	20230605	124600	271684095	4735	4735	4735	4735	0
474	20230605	124500	271684095	4735	4735	4735	4735	0
475	20230605	124400	271684095	4735	4735	4735	4735	0
476	20230605	124300	271684095	4735	4735	4735	4735	0
477	20230605	124200	271684095	4735	4735	4735	4735	0
478	20230605	124100	271684095	4735	4735	4735	4735	2
479	20230605	124000	271674625	4740	4740	4740	4740	0
480	20230605	123900	271674625	4740	4740	4740	4740	0
481	20230605	123800	271674625	4740	4740	4740	4740	50
482	20230605	123700	271437625	4740	4735	4740	4735	50
483	20230605	123600	271200750	4740	4740	4740	4740	0
484	20230605	123500	271200750	4740	4740	4740	4740	1
485	20230605	123400	271196010	4730	4730	4730	4730	0
486	20230605	123300	271196010	4730	4730	4730	4730	0
487	20230605	123200	271196010	4730	4730	4730	4730	65
488	20230605	123100	270888560	4735	4735	4735	4735	1
489	20230605	123000	270883825	4735	4735	4735	4735	0
490	20230605	122900	270883825	4735	4735	4735	4735	0
491	20230605	122800	270883825	4735	4735	4735	4735	42
492	20230605	122700	270684955	4740	4740	4740	4740	0
493	20230605	122600	270684955	4740	4740	4740	4740	0
494	20230605	122500	270684955	4740	4740	4740	4740	3
495	20230605	122400	270670735	4735	4735	4735	4735	0
496	20230605	122300	270670735	4735	4735	4735	4735	0
497	20230605	122200	270670735	4735	4735	4735	4735	1122
498	20230605	122100	265358065	4740	4740	4740	4740	366
499	20230605	122000	263623225	4740	4740	4740	4740	185
500	20230605	121900	262746325	4740	4740	4740	4740	3
501	20230605	121800	262732105	4740	4740	4740	4740	200
502	20230605	121700	261784105	4735	4735	4735	4735	0
503	20230605	121600	261784105	4735	4745	4745	4735	453
504	20230605	121500	259634820	4735	4735	4735	4735	0
505	20230605	121400	259634820	4735	4735	4735	4735	0
506	20230605	121300	259634820	4735	4735	4735	4735	0
507	20230605	121200	259634820	4735	4735	4735	4735	0
508	20230605	121100	259634820	4735	4735	4735	4735	0
509	20230605	121000	259634820	4735	4735	4735	4735	19
510	20230605	120900	259544855	4745	4745	4745	4745	0
511	20230605	120800	259544855	4745	4740	4745	4740	1000
512	20230605	120700	254801305	4740	4740	4740	4740	22
513	20230605	120600	254697025	4725	4725	4725	4725	0
514	20230605	120500	254697025	4725	4725	4725	4725	200
515	20230605	120400	253752025	4725	4725	4725	4725	0
516	20230605	120300	253752025	4725	4730	4730	4725	100
517	20230605	120200	253279435	4740	4725	4740	4725	142
518	20230605	120100	252608005	4725	4725	4725	4725	1584
519	20230605	120000	245123605	4725	4725	4725	4725	0
520	20230605	115900	245123605	4725	4725	4725	4725	0
521	20230605	115800	245123605	4725	4725	4725	4725	0
522	20230605	115700	245123605	4725	4725	4725	4725	0
523	20230605	115600	245123605	4725	4730	4730	4725	717
524	20230605	115500	241732745	4730	4730	4730	4730	0
525	20230605	115400	241732745	4730	4730	4730	4730	0
526	20230605	115300	241732745	4730	4730	4730	4730	11
527	20230605	115200	241680715	4735	4735	4735	4735	0
528	20230605	115100	241680715	4735	4735	4735	4735	0
529	20230605	115000	241680715	4735	4735	4735	4735	106
530	20230605	114900	241178805	4750	4750	4750	4750	20
531	20230605	114800	241083805	4750	4750	4750	4750	0
532	20230605	114700	241083805	4750	4750	4750	4750	0
533	20230605	114600	241083805	4750	4750	4750	4750	439
534	20230605	114500	238998555	4745	4745	4745	4745	0
535	20230605	114400	238998555	4745	4740	4745	4740	1101
536	20230605	114300	233775225	4740	4740	4740	4740	0
537	20230605	114200	233775225	4740	4740	4740	4740	0
538	20230605	114100	233775225	4740	4740	4740	4740	234
539	20230605	114000	232666065	4740	4740	4740	4740	0
540	20230605	113900	232666065	4740	4740	4740	4740	0
541	20230605	113800	232666065	4740	4740	4740	4740	1
542	20230605	113700	232661325	4730	4730	4730	4730	0
543	20230605	113600	232661325	4730	4730	4730	4730	0
544	20230605	113500	232661325	4730	4730	4730	4730	0
545	20230605	113400	232661325	4730	4730	4730	4730	0
546	20230605	113300	232661325	4730	4730	4730	4730	0
547	20230605	113200	232661325	4730	4730	4730	4730	0
548	20230605	113100	232661325	4730	4730	4730	4730	0
549	20230605	113000	232661325	4730	4730	4730	4730	0
550	20230605	112900	232661325	4730	4730	4730	4730	101
551	20230605	112800	232183595	4730	4730	4730	4730	0
552	20230605	112700	232183595	4730	4730	4730	4730	0
553	20230605	112600	232183595	4730	4730	4730	4730	0
554	20230605	112500	232183595	4730	4730	4730	4730	0
555	20230605	112400	232183595	4730	4730	4730	4730	0
556	20230605	112300	232183595	4730	4730	4730	4730	0
557	20230605	112200	232183595	4730	4730	4730	4730	2
558	20230605	112100	232174135	4730	4730	4730	4730	0
559	20230605	112000	232174135	4730	4730	4730	4730	0
560	20230605	111900	232174135	4730	4730	4730	4730	48
561	20230605	111800	231947095	4730	4730	4730	4730	100
562	20230605	111700	231474095	4730	4730	4730	4730	277
563	20230605	111600	230163885	4725	4725	4725	4725	410
564	20230605	111500	228226635	4725	4725	4725	4725	3
565	20230605	111400	228212460	4730	4730	4730	4730	0
566	20230605	111300	228212460	4730	4730	4730	4730	830
567	20230605	111200	224286560	4735	4735	4735	4735	58
568	20230605	111100	224011930	4735	4735	4735	4735	0
569	20230605	111000	224011930	4735	4735	4735	4735	0
570	20230605	110900	224011930	4735	4735	4735	4735	0
571	20230605	110800	224011930	4735	4735	4735	4735	0
572	20230605	110700	224011930	4735	4735	4735	4735	42
573	20230605	110600	223813060	4735	4735	4735	4735	28
574	20230605	110500	223680480	4735	4735	4735	4735	0
575	20230605	110400	223680480	4735	4735	4735	4735	0
576	20230605	110300	223680480	4735	4735	4735	4735	0
577	20230605	110200	223680480	4735	4735	4735	4735	0
578	20230605	110100	223680480	4735	4735	4735	4735	0
579	20230605	110000	223680480	4735	4735	4735	4735	100
580	20230605	105900	223206980	4735	4735	4735	4735	0
581	20230605	105800	223206980	4735	4735	4735	4735	0
582	20230605	105700	223206980	4735	4735	4735	4735	0
583	20230605	105600	223206980	4735	4735	4735	4735	0
584	20230605	105500	223206980	4735	4735	4735	4735	0
585	20230605	105400	223206980	4735	4735	4735	4735	50
586	20230605	105300	222970230	4735	4735	4735	4735	1
587	20230605	105200	222965495	4715	4735	4735	4715	467
588	20230605	105100	220761285	4725	4725	4725	4725	0
589	20230605	105000	220761285	4725	4725	4725	4725	1
590	20230605	104900	220756560	4725	4725	4725	4725	742
591	20230605	104800	217250610	4725	4725	4725	4725	201
592	20230605	104700	216300885	4725	4725	4725	4725	51
593	20230605	104600	216059910	4730	4730	4730	4730	2
594	20230605	104500	216050450	4730	4730	4730	4730	2364
595	20230605	104400	204868730	4730	4730	4730	4730	50
596	20230605	104300	204632230	4730	4730	4730	4730	0
597	20230605	104200	204632230	4730	4730	4730	4730	0
598	20230605	104100	204632230	4730	4730	4730	4730	0
599	20230605	104000	204632230	4730	4730	4730	4730	2
600	20230605	103900	204622770	4735	4735	4735	4735	42
601	20230605	103800	204423900	4735	4735	4735	4735	0
602	20230605	103700	204423900	4735	4735	4735	4735	1
603	20230605	103600	204419165	4735	4735	4735	4735	0
604	20230605	103500	204419165	4735	4735	4735	4735	0
605	20230605	103400	204419165	4735	4735	4735	4735	15
606	20230605	103300	204348140	4735	4735	4735	4735	300
607	20230605	103200	202927640	4740	4740	4740	4740	62
608	20230605	103100	202633760	4740	4740	4740	4740	0
609	20230605	103000	202633760	4740	4740	4740	4740	0
610	20230605	102900	202633760	4740	4740	4740	4740	0
611	20230605	102800	202633760	4740	4740	4740	4740	1
612	20230605	102700	202629020	4730	4730	4730	4730	100
613	20230605	102600	202156020	4745	4745	4745	4745	0
614	20230605	102500	202156020	4745	4745	4745	4745	0
615	20230605	102400	202156020	4745	4745	4745	4745	0
616	20230605	102300	202156020	4745	4745	4745	4745	0
617	20230605	102200	202156020	4745	4745	4745	4745	0
618	20230605	102100	202156020	4745	4745	4745	4745	1
619	20230605	102000	202151275	4735	4740	4740	4735	180
620	20230605	101900	201298325	4750	4750	4750	4750	0
621	20230605	101800	201298325	4750	4750	4750	4750	0
622	20230605	101700	201298325	4750	4750	4750	4750	0
623	20230605	101600	201298325	4750	4750	4750	4750	0
624	20230605	101500	201298325	4750	4750	4750	4750	0
625	20230605	101400	201298325	4750	4750	4750	4750	0
626	20230605	101300	201298325	4750	4750	4750	4740	1032
627	20230605	101200	196406325	4745	4745	4745	4745	452
628	20230605	101100	194261585	4740	4740	4740	4740	13
629	20230605	101000	194199965	4740	4740	4740	4740	0
630	20230605	100900	194199965	4740	4740	4740	4740	0
631	20230605	100800	194199965	4740	4740	4740	4740	0
632	20230605	100700	194199965	4740	4740	4740	4740	0
633	20230605	100600	194199965	4740	4740	4740	4740	0
634	20230605	100500	194199965	4740	4740	4740	4740	220
635	20230605	100400	193157165	4740	4735	4740	4735	1781
636	20230605	100300	184718560	4730	4735	4735	4730	51
637	20230605	100200	184477090	4735	4735	4735	4735	164
638	20230605	100100	183700550	4735	4735	4735	4735	1
639	20230605	100000	183695815	4745	4745	4745	4745	0
640	20230605	095900	183695815	4745	4745	4745	4745	0
641	20230605	095800	183695815	4745	4755	4755	4745	100
642	20230605	095700	183221300	4745	4745	4745	4745	0
643	20230605	095600	183221300	4745	4745	4745	4745	1014
644	20230605	095500	178409870	4740	4740	4740	4740	300
645	20230605	095400	176987870	4745	4745	4745	4745	0
646	20230605	095300	176987870	4745	4745	4745	4745	0
647	20230605	095200	176987870	4745	4745	4745	4745	0
648	20230605	095100	176987870	4745	4745	4745	4745	0
649	20230605	095000	176987870	4745	4740	4745	4740	111
650	20230605	094900	176461725	4745	4745	4745	4745	2
651	20230605	094800	176452235	4745	4745	4745	4745	225
652	20230605	094700	175384610	4745	4745	4745	4745	50
653	20230605	094600	175147360	4745	4740	4755	4740	48
654	20230605	094500	174919435	4740	4750	4750	4740	96
655	20230605	094400	174463445	4740	4750	4750	4740	120
656	20230605	094300	173894145	4740	4740	4740	4740	2054
657	20230605	094200	164158185	4740	4740	4740	4740	3
658	20230605	094100	164143965	4735	4735	4735	4735	140
659	20230605	094000	163481065	4735	4735	4735	4735	0
660	20230605	093900	163481065	4735	4735	4735	4735	5
661	20230605	093800	163457390	4735	4740	4740	4735	100
662	20230605	093700	162983790	4745	4745	4745	4745	62
663	20230605	093600	162689600	4745	4745	4745	4745	20
664	20230605	093500	162594700	4730	4730	4730	4730	810
665	20230605	093400	158763400	4725	4725	4725	4725	0
666	20230605	093300	158763400	4725	4725	4725	4725	574
667	20230605	093200	156051250	4710	4710	4710	4710	0
668	20230605	093100	156051250	4710	4710	4710	4710	0
669	20230605	093000	156051250	4710	4710	4710	4710	902
670	20230605	092900	151802830	4725	4715	4725	4710	412
671	20230605	092800	149858185	4725	4705	4725	4705	32
672	20230605	092700	149707605	4705	4715	4720	4705	615
673	20230605	092600	146805085	4710	4700	4710	4700	701
674	20230605	092500	143507185	4695	4695	4695	4695	111
675	20230605	092400	142986040	4695	4705	4705	4695	1968
676	20230605	092300	133735060	4705	4705	4705	4705	245
677	20230605	092200	132582335	4700	4705	4705	4700	500
678	20230605	092100	130232030	4715	4715	4715	4715	0
679	20230605	092000	130232030	4715	4730	4730	4715	1015
680	20230605	091900	125446275	4715	4715	4715	4715	0
681	20230605	091800	125446275	4715	4730	4730	4715	533
682	20230605	091700	122932295	4730	4720	4730	4720	1193
683	20230605	091600	117299405	4720	4720	4720	4720	0
684	20230605	091500	117299405	4720	4715	4725	4715	1564
685	20230605	091400	109914765	4715	4730	4730	4715	845
686	20230605	091300	105926610	4725	4740	4740	4725	1975
687	20230605	091200	96566160	4760	4760	4760	4750	1234
688	20230605	091100	90703200	4770	4710	4770	4710	1228
689	20230605	091000	84902485	4710	4710	4710	4710	9
690	20230605	090900	84860095	4710	4700	4710	4700	36
691	20230605	090800	84690545	4710	4705	4710	4690	1644
692	20230605	090700	76963545	4710	4700	4710	4690	6163
693	20230605	090600	48040415	4700	4705	4705	4700	533
694	20230605	090500	45533155	4730	4730	4730	4730	1
695	20230605	090400	45528425	4705	4705	4705	4705	539
696	20230605	090300	42992430	4705	4705	4745	4700	1165
697	20230605	090200	37512055	4745	4745	4745	4745	10
698	20230605	090100	37464605	4690	4730	4770	4690	7529
699	20230605	090000	2016425	4775	4775	4775	4725	425