KissMeData/041190/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194200	1342712585	4130	4130	4130	4130	10371
3	20230605	194100	1342712585	4130	4130	4130	4130	0
4	20230605	194000	1342712585	4130	4130	4130	4130	0
5	20230605	193900	1342712585	4130	4130	4130	4130	0
6	20230605	193800	1342712585	4130	4130	4130	4130	0
7	20230605	193700	1342712585	4130	4130	4130	4130	0
8	20230605	193600	1342712585	4130	4130	4130	4130	0
9	20230605	193500	1342712585	4130	4130	4130	4130	0
10	20230605	193400	1342712585	4130	4130	4130	4130	0
11	20230605	193300	1342712585	4130	4130	4130	4130	0
12	20230605	193200	1342712585	4130	4130	4130	4130	0
13	20230605	193100	1342712585	4130	4130	4130	4130	0
14	20230605	193000	1342712585	4130	4130	4130	4130	0
15	20230605	192900	1342712585	4130	4130	4130	4130	0
16	20230605	192800	1342712585	4130	4130	4130	4130	0
17	20230605	192700	1342712585	4130	4130	4130	4130	0
18	20230605	192600	1342712585	4130	4130	4130	4130	0
19	20230605	192500	1342712585	4130	4130	4130	4130	0
20	20230605	192400	1342712585	4130	4130	4130	4130	0
21	20230605	192300	1342712585	4130	4130	4130	4130	0
22	20230605	192200	1342712585	4130	4130	4130	4130	0
23	20230605	192100	1342712585	4130	4130	4130	4130	0
24	20230605	192000	1342712585	4130	4130	4130	4130	0
25	20230605	191900	1342712585	4130	4130	4130	4130	0
26	20230605	191800	1342712585	4130	4130	4130	4130	0
27	20230605	191700	1342712585	4130	4130	4130	4130	0
28	20230605	191600	1342712585	4130	4130	4130	4130	0
29	20230605	191500	1342712585	4130	4130	4130	4130	0
30	20230605	191400	1342712585	4130	4130	4130	4130	0
31	20230605	191300	1342712585	4130	4130	4130	4130	0
32	20230605	191200	1342712585	4130	4130	4130	4130	10371
33	20230605	191100	1342712585	4130	4130	4130	4130	0
34	20230605	191000	1342712585	4130	4130	4130	4130	0
35	20230605	190900	1342712585	4130	4130	4130	4130	0
36	20230605	190800	1342712585	4130	4130	4130	4130	0
37	20230605	190700	1342712585	4130	4130	4130	4130	0
38	20230605	190600	1342712585	4130	4130	4130	4130	0
39	20230605	190500	1342712585	4130	4130	4130	4130	0
40	20230605	190400	1342712585	4130	4130	4130	4130	0
41	20230605	190300	1342712585	4130	4130	4130	4130	0
42	20230605	190200	1342712585	4130	4130	4130	4130	0
43	20230605	190100	1342712585	4130	4130	4130	4130	0
44	20230605	190000	1342712585	4130	4130	4130	4130	0
45	20230605	185900	1342712585	4130	4130	4130	4130	0
46	20230605	185800	1342712585	4130	4130	4130	4130	0
47	20230605	185700	1342712585	4130	4130	4130	4130	0
48	20230605	185600	1342712585	4130	4130	4130	4130	0
49	20230605	185500	1342712585	4130	4130	4130	4130	0
50	20230605	185400	1342712585	4130	4130	4130	4130	0
51	20230605	185300	1342712585	4130	4130	4130	4130	0
52	20230605	185200	1342712585	4130	4130	4130	4130	0
53	20230605	185100	1342712585	4130	4130	4130	4130	0
54	20230605	185000	1342712585	4130	4130	4130	4130	0
55	20230605	184900	1342712585	4130	4130	4130	4130	0
56	20230605	184800	1342712585	4130	4130	4130	4130	0
57	20230605	184700	1342712585	4130	4130	4130	4130	0
58	20230605	184600	1342712585	4130	4130	4130	4130	0
59	20230605	184500	1342712585	4130	4130	4130	4130	0
60	20230605	184400	1342712585	4130	4130	4130	4130	0
61	20230605	184300	1342712585	4130	4130	4130	4130	0
62	20230605	184200	1342712585	4130	4130	4130	4130	10371
63	20230605	184100	1342712585	4130	4130	4130	4130	0
64	20230605	184000	1342712585	4130	4130	4130	4130	0
65	20230605	183900	1342712585	4130	4130	4130	4130	0
66	20230605	183800	1342712585	4130	4130	4130	4130	0
67	20230605	183700	1342712585	4130	4130	4130	4130	0
68	20230605	183600	1342712585	4130	4130	4130	4130	0
69	20230605	183500	1342712585	4130	4130	4130	4130	0
70	20230605	183400	1342712585	4130	4130	4130	4130	0
71	20230605	183300	1342712585	4130	4130	4130	4130	0
72	20230605	183200	1342712585	4130	4130	4130	4130	0
73	20230605	183100	1342712585	4130	4130	4130	4130	0
74	20230605	183000	1342712585	4130	4130	4130	4130	0
75	20230605	182900	1342712585	4130	4130	4130	4130	0
76	20230605	182800	1342712585	4130	4130	4130	4130	0
77	20230605	182700	1342712585	4130	4130	4130	4130	0
78	20230605	182600	1342712585	4130	4130	4130	4130	0
79	20230605	182500	1342712585	4130	4130	4130	4130	0
80	20230605	182400	1342712585	4130	4130	4130	4130	0
81	20230605	182300	1342712585	4130	4130	4130	4130	0
82	20230605	182200	1342712585	4130	4130	4130	4130	0
83	20230605	182100	1342712585	4130	4130	4130	4130	0
84	20230605	182000	1342712585	4130	4130	4130	4130	0
85	20230605	181900	1342712585	4130	4130	4130	4130	0
86	20230605	181800	1342712585	4130	4130	4130	4130	0
87	20230605	181700	1342712585	4130	4130	4130	4130	0
88	20230605	181600	1342712585	4130	4130	4130	4130	0
89	20230605	181500	1342712585	4130	4130	4130	4130	0
90	20230605	181400	1342712585	4130	4130	4130	4130	0
91	20230605	181300	1342712585	4130	4130	4130	4130	0
92	20230605	181200	1342712585	4130	4130	4130	4130	10371
93	20230605	181100	1342712585	4130	4130	4130	4130	0
94	20230605	181000	1342712585	4130	4130	4130	4130	0
95	20230605	180900	1342712585	4130	4130	4130	4130	0
96	20230605	180800	1342712585	4130	4130	4130	4130	0
97	20230605	180700	1342712585	4130	4130	4130	4130	0
98	20230605	180600	1342712585	4130	4130	4130	4130	0
99	20230605	180500	1342712585	4130	4130	4130	4130	0
100	20230605	180400	1342712585	4130	4130	4130	4130	0
101	20230605	180300	1342712585	4130	4130	4130	4130	0
102	20230605	180200	1342712585	4130	4130	4130	4130	0
103	20230605	180100	1342712585	4130	4130	4130	4130	0
104	20230605	180000	1342712585	4130	4130	4130	4130	0
105	20230605	175900	1342712585	4130	4130	4130	4130	0
106	20230605	175800	1342712585	4130	4130	4130	4130	0
107	20230605	175700	1342712585	4130	4130	4130	4130	0
108	20230605	175600	1342712585	4130	4130	4130	4130	0
109	20230605	175500	1342712585	4130	4130	4130	4130	0
110	20230605	175400	1342712585	4130	4130	4130	4130	0
111	20230605	175300	1342712585	4130	4130	4130	4130	0
112	20230605	175200	1342712585	4130	4130	4130	4130	0
113	20230605	175100	1342712585	4130	4130	4130	4130	0
114	20230605	175000	1342712585	4130	4130	4130	4130	0
115	20230605	174900	1342712585	4130	4130	4130	4130	0
116	20230605	174800	1342712585	4130	4130	4130	4130	0
117	20230605	174700	1342712585	4130	4130	4130	4130	0
118	20230605	174600	1342712585	4130	4130	4130	4130	0
119	20230605	174500	1342712585	4130	4130	4130	4130	0
120	20230605	174400	1342712585	4130	4130	4130	4130	0
121	20230605	174300	1342712585	4130	4130	4130	4130	0
122	20230605	174200	1342712585	4130	4130	4130	4130	10371
123	20230605	174100	1342712585	4130	4130	4130	4130	0
124	20230605	174000	1342712585	4130	4130	4130	4130	0
125	20230605	173900	1342712585	4130	4130	4130	4130	0
126	20230605	173800	1342712585	4130	4130	4130	4130	0
127	20230605	173700	1342712585	4130	4130	4130	4130	0
128	20230605	173600	1342712585	4130	4130	4130	4130	0
129	20230605	173500	1342712585	4130	4130	4130	4130	0
130	20230605	173400	1342712585	4130	4130	4130	4130	0
131	20230605	173300	1342712585	4130	4130	4130	4130	0
132	20230605	173200	1342712585	4130	4130	4130	4130	0
133	20230605	173100	1342712585	4130	4130	4130	4130	0
134	20230605	173000	1342712585	4130	4130	4130	4130	0
135	20230605	172900	1342712585	4130	4130	4130	4130	0
136	20230605	172800	1342712585	4130	4130	4130	4130	0
137	20230605	172700	1342712585	4130	4130	4130	4130	0
138	20230605	172600	1342712585	4130	4130	4130	4130	0
139	20230605	172500	1342712585	4130	4130	4130	4130	0
140	20230605	172400	1342712585	4130	4130	4130	4130	0
141	20230605	172300	1342712585	4130	4130	4130	4130	0
142	20230605	172200	1342712585	4130	4130	4130	4130	0
143	20230605	172100	1342712585	4130	4130	4130	4130	0
144	20230605	172000	1342712585	4130	4130	4130	4130	0
145	20230605	171900	1342712585	4130	4130	4130	4130	0
146	20230605	171800	1342712585	4130	4130	4130	4130	0
147	20230605	171700	1342712585	4130	4130	4130	4130	0
148	20230605	171600	1342712585	4130	4130	4130	4130	0
149	20230605	171500	1342712585	4130	4130	4130	4130	0
150	20230605	171400	1342712585	4130	4130	4130	4130	0
151	20230605	171300	1342712585	4130	4130	4130	4130	0
152	20230605	171200	1342712585	4130	4130	4130	4130	10371
153	20230605	171100	1342712585	4130	4130	4130	4130	0
154	20230605	171000	1342712585	4130	4130	4130	4130	0
155	20230605	170900	1342712585	4130	4130	4130	4130	0
156	20230605	170800	1342712585	4130	4130	4130	4130	0
157	20230605	170700	1342712585	4130	4130	4130	4130	0
158	20230605	170600	1342712585	4130	4130	4130	4130	0
159	20230605	170500	1342712585	4130	4130	4130	4130	0
160	20230605	170400	1342712585	4130	4130	4130	4130	0
161	20230605	170300	1342712585	4130	4130	4130	4130	0
162	20230605	170200	1342712585	4130	4130	4130	4130	0
163	20230605	170100	1342712585	4130	4130	4130	4130	0
164	20230605	170000	1342712585	4130	4130	4130	4130	0
165	20230605	165900	1342712585	4130	4130	4130	4130	0
166	20230605	165800	1342712585	4130	4130	4130	4130	0
167	20230605	165700	1342712585	4130	4130	4130	4130	0
168	20230605	165600	1342712585	4130	4130	4130	4130	0
169	20230605	165500	1342712585	4130	4130	4130	4130	0
170	20230605	165400	1342712585	4130	4130	4130	4130	0
171	20230605	165300	1342712585	4130	4130	4130	4130	0
172	20230605	165200	1342712585	4130	4130	4130	4130	0
173	20230605	165100	1342712585	4130	4130	4130	4130	0
174	20230605	165000	1342712585	4130	4130	4130	4130	0
175	20230605	164900	1342712585	4130	4130	4130	4130	0
176	20230605	164800	1342712585	4130	4130	4130	4130	0
177	20230605	164700	1342712585	4130	4130	4130	4130	0
178	20230605	164600	1342712585	4130	4130	4130	4130	0
179	20230605	164500	1342712585	4130	4130	4130	4130	0
180	20230605	164400	1342712585	4130	4130	4130	4130	0
181	20230605	164300	1342712585	4130	4130	4130	4130	0
182	20230605	164200	1342712585	4130	4130	4130	4130	10371
183	20230605	164100	1342712585	4130	4130	4130	4130	0
184	20230605	164000	1342712585	4130	4130	4130	4130	0
185	20230605	163900	1342712585	4130	4130	4130	4130	0
186	20230605	163800	1342712585	4130	4130	4130	4130	0
187	20230605	163700	1342712585	4130	4130	4130	4130	0
188	20230605	163600	1342712585	4130	4130	4130	4130	0
189	20230605	163500	1342712585	4130	4130	4130	4130	0
190	20230605	163400	1342712585	4130	4130	4130	4130	0
191	20230605	163300	1342712585	4130	4130	4130	4130	0
192	20230605	163200	1342712585	4130	4130	4130	4130	0
193	20230605	163100	1342712585	4130	4130	4130	4130	0
194	20230605	163000	1342712585	4130	4130	4130	4130	0
195	20230605	162900	1342712585	4130	4130	4130	4130	0
196	20230605	162800	1342712585	4130	4130	4130	4130	0
197	20230605	162700	1342712585	4130	4130	4130	4130	0
198	20230605	162600	1342712585	4130	4130	4130	4130	0
199	20230605	162500	1342712585	4130	4130	4130	4130	0
200	20230605	162400	1342712585	4130	4130	4130	4130	0
201	20230605	162300	1342712585	4130	4130	4130	4130	0
202	20230605	162200	1342712585	4130	4130	4130	4130	0
203	20230605	162100	1342712585	4130	4130	4130	4130	0
204	20230605	162000	1342712585	4130	4130	4130	4130	0
205	20230605	161900	1342712585	4130	4130	4130	4130	0
206	20230605	161800	1342712585	4130	4130	4130	4130	0
207	20230605	161700	1342712585	4130	4130	4130	4130	0
208	20230605	161600	1342712585	4130	4130	4130	4130	0
209	20230605	161500	1342712585	4130	4130	4130	4130	0
210	20230605	161400	1342712585	4130	4130	4130	4130	0
211	20230605	161300	1342712585	4130	4130	4130	4130	0
212	20230605	161200	1342712585	4130	4130	4130	4130	10371
213	20230605	161100	1342712585	4130	4130	4130	4130	0
214	20230605	161000	1342712585	4130	4130	4130	4130	0
215	20230605	160900	1342712585	4130	4130	4130	4130	0
216	20230605	160800	1342712585	4130	4130	4130	4130	0
217	20230605	160700	1342712585	4130	4130	4130	4130	0
218	20230605	160600	1342712585	4130	4130	4130	4130	0
219	20230605	160500	1342712585	4130	4130	4130	4130	0
220	20230605	160400	1342712585	4130	4130	4130	4130	0
221	20230605	160300	1342712585	4130	4130	4130	4130	0
222	20230605	160200	1342712585	4130	4130	4130	4130	0
223	20230605	160100	1342712585	4130	4130	4130	4130	0
224	20230605	160000	1342712585	4130	4130	4130	4130	0
225	20230605	155900	1342712585	4130	4130	4130	4130	0
226	20230605	155800	1342712585	4130	4130	4130	4130	0
227	20230605	155700	1342712585	4130	4130	4130	4130	0
228	20230605	155600	1342712585	4130	4130	4130	4130	0
229	20230605	155500	1342712585	4130	4130	4130	4130	0
230	20230605	155400	1342712585	4130	4130	4130	4130	0
231	20230605	155300	1342712585	4130	4130	4130	4130	0
232	20230605	155200	1342712585	4130	4130	4130	4130	0
233	20230605	155100	1342712585	4130	4130	4130	4130	0
234	20230605	155000	1342712585	4130	4130	4130	4130	0
235	20230605	154900	1342712585	4130	4130	4130	4130	0
236	20230605	154800	1342712585	4130	4130	4130	4130	0
237	20230605	154700	1342712585	4130	4130	4130	4130	0
238	20230605	154600	1342712585	4130	4130	4130	4130	0
239	20230605	154500	1342712585	4130	4130	4130	4130	0
240	20230605	154400	1342712585	4130	4130	4130	4130	0
241	20230605	154300	1342712585	4130	4130	4130	4130	0
242	20230605	154200	1342712585	4130	4130	4130	4130	10371
243	20230605	154100	1342712585	4130	4130	4130	4130	0
244	20230605	154000	1342712585	4130	4130	4130	4130	0
245	20230605	153900	1342712585	4130	4130	4130	4130	0
246	20230605	153800	1342712585	4130	4130	4130	4130	0
247	20230605	153700	1342712585	4130	4130	4130	4130	0
248	20230605	153600	1342712585	4130	4130	4130	4130	0
249	20230605	153500	1342712585	4130	4130	4130	4130	0
250	20230605	153400	1342712585	4130	4130	4130	4130	0
251	20230605	153300	1342712585	4130	4130	4130	4130	0
252	20230605	153200	1342712585	4130	4130	4130	4130	0
253	20230605	153100	1342712585	4130	4130	4130	4130	0
254	20230605	153000	1342712585	4130	4130	4130	4130	10371
255	20230605	152900	1299880355	4135	4135	4135	4135	0
256	20230605	152800	1299880355	4135	4135	4135	4135	0
257	20230605	152700	1299880355	4135	4135	4135	4135	0
258	20230605	152600	1299880355	4135	4135	4135	4135	0
259	20230605	152500	1299880355	4135	4135	4135	4135	0
260	20230605	152400	1299880355	4135	4135	4135	4135	0
261	20230605	152300	1299880355	4135	4135	4135	4135	0
262	20230605	152200	1299880355	4135	4135	4135	4135	0
263	20230605	152100	1299880355	4135	4135	4135	4135	0
264	20230605	152000	1299880355	4135	4135	4135	4135	0
265	20230605	151900	1299880355	4135	4135	4135	4130	952
266	20230605	151800	1295944485	4135	4125	4135	4125	1480
267	20230605	151700	1289833960	4125	4130	4135	4125	3766
268	20230605	151600	1274292655	4135	4130	4135	4130	304
269	20230605	151500	1273037115	4135	4130	4135	4125	4374
270	20230605	151400	1254978540	4135	4130	4135	4125	970
271	20230605	151300	1250972465	4135	4130	4135	4130	2172
272	20230605	151200	1242001305	4135	4130	4135	4125	1048
273	20230605	151100	1237673310	4135	4125	4135	4125	12518
274	20230605	151000	1185977350	4130	4125	4130	4125	105
275	20230605	150900	1185544200	4125	4125	4125	4125	124
276	20230605	150800	1185032700	4130	4125	4130	4125	696
277	20230605	150700	1182161440	4125	4125	4125	4125	0
278	20230605	150600	1182161440	4125	4125	4130	4125	1934
279	20230605	150500	1174182970	4120	4125	4125	4120	1126
280	20230605	150400	1169538245	4125	4120	4125	4120	630
281	20230605	150300	1166941495	4125	4125	4125	4125	0
282	20230605	150200	1166941495	4125	4125	4125	4125	271
283	20230605	150100	1165823620	4125	4125	4125	4120	343
284	20230605	150000	1164408750	4120	4120	4120	4120	72
285	20230605	145900	1164112110	4125	4125	4125	4125	249
286	20230605	145800	1163084985	4125	4125	4125	4125	0
287	20230605	145700	1163084985	4125	4125	4125	4125	194
288	20230605	145600	1162284735	4130	4130	4130	4125	329
289	20230605	145500	1160926500	4130	4125	4130	4125	2498
290	20230605	145400	1150622245	4125	4120	4125	4120	2340
291	20230605	145300	1140981440	4120	4120	4120	4120	522
292	20230605	145200	1138830800	4120	4120	4120	4120	200
293	20230605	145100	1138006800	4125	4125	4125	4120	3541
294	20230605	145000	1123410555	4130	4130	4130	4125	563
295	20230605	144900	1121085550	4130	4130	4130	4125	460
296	20230605	144800	1119187750	4130	4125	4130	4125	931
297	20230605	144700	1115347370	4125	4125	4125	4125	4000
298	20230605	144600	1098847370	4125	4125	4125	4125	0
299	20230605	144500	1098847370	4125	4125	4125	4125	201
300	20230605	144400	1098018245	4125	4125	4125	4125	0
301	20230605	144300	1098018245	4125	4125	4125	4120	52
302	20230605	144200	1097803750	4125	4115	4125	4115	4810
303	20230605	144100	1077983605	4120	4120	4120	4120	0
304	20230605	144000	1077983605	4120	4120	4120	4120	62
305	20230605	143900	1077728165	4120	4120	4120	4120	42
306	20230605	143800	1077555125	4125	4120	4125	4120	152
307	20230605	143700	1076928875	4125	4115	4125	4115	1198
308	20230605	143600	1071997195	4115	4115	4115	4115	35
309	20230605	143500	1071853170	4115	4115	4115	4110	1269
310	20230605	143400	1066631485	4120	4120	4120	4120	0
311	20230605	143300	1066631485	4120	4125	4125	4115	669
312	20230605	143200	1063873545	4125	4120	4125	4120	544
313	20230605	143100	1061632260	4125	4125	4125	4125	3
314	20230605	143000	1061619885	4120	4125	4125	4120	591
315	20230605	142900	1059184945	4120	4125	4125	4120	104
316	20230605	142800	1058756460	4120	4120	4125	4120	184
317	20230605	142700	1057998375	4125	4125	4125	4120	612
318	20230605	142600	1055476425	4120	4120	4120	4120	117
319	20230605	142500	1054994385	4120	4120	4120	4120	12
320	20230605	142400	1054944945	4120	4120	4120	4120	1
321	20230605	142300	1054940825	4120	4120	4120	4120	35
322	20230605	142200	1054796625	4120	4120	4120	4120	5
323	20230605	142100	1054776025	4125	4120	4125	4120	1508
324	20230605	142000	1048563045	4125	4125	4125	4125	0
325	20230605	141900	1048563045	4125	4125	4125	4125	25
326	20230605	141800	1048459920	4125	4125	4125	4125	8
327	20230605	141700	1048426920	4125	4125	4125	4125	10
328	20230605	141600	1048385670	4125	4125	4125	4125	21
329	20230605	141500	1048299045	4125	4125	4125	4125	95
330	20230605	141400	1047907170	4120	4120	4120	4120	997
331	20230605	141300	1043799530	4120	4120	4120	4120	243
332	20230605	141200	1042798370	4120	4120	4120	4120	0
333	20230605	141100	1042798370	4120	4115	4120	4115	772
334	20230605	141000	1039621480	4120	4120	4120	4120	21
335	20230605	140900	1039534960	4120	4115	4120	4115	1700
336	20230605	140800	1032539455	4120	4120	4120	4120	40
337	20230605	140700	1032374655	4120	4125	4125	4115	1638
338	20230605	140600	1025628460	4120	4120	4120	4120	775
339	20230605	140500	1022435460	4120	4120	4120	4120	150
340	20230605	140400	1021817460	4120	4120	4120	4120	0
341	20230605	140300	1021817460	4120	4120	4120	4120	0
342	20230605	140200	1021817460	4120	4120	4120	4120	0
343	20230605	140100	1021817460	4120	4115	4120	4115	267
344	20230605	140000	1020718750	4115	4110	4115	4110	750
345	20230605	135900	1017633750	4110	4110	4115	4110	13
346	20230605	135800	1017580290	4110	4110	4115	4110	436
347	20230605	135700	1015786995	4110	4110	4110	4110	28
348	20230605	135600	1015671915	4115	4115	4115	4115	791
349	20230605	135500	1012416950	4125	4120	4125	4115	191
350	20230605	135400	1011630345	4115	4115	4115	4115	4
351	20230605	135300	1011613885	4115	4120	4125	4115	58
352	20230605	135200	1011374665	4115	4120	4125	4115	5
353	20230605	135100	1011354070	4115	4120	4125	4115	58
354	20230605	135000	1011114850	4115	4115	4115	4115	4
355	20230605	134900	1011098390	4120	4115	4120	4115	35
356	20230605	134800	1010954205	4115	4115	4115	4115	5
357	20230605	134700	1010933630	4115	4115	4125	4115	961
358	20230605	134600	1006979100	4110	4110	4115	4110	61
359	20230605	134500	1006728105	4110	4120	4120	4110	1415
360	20230605	134400	1000899520	4120	4120	4120	4120	14
361	20230605	134300	1000841840	4120	4125	4125	4120	60
362	20230605	134200	1000594360	4120	4120	4120	4120	54
363	20230605	134100	1000371880	4120	4120	4125	4120	70
364	20230605	134000	1000083175	4120	4125	4125	4120	48
365	20230605	133900	999885195	4125	4125	4125	4125	31
366	20230605	133800	999757320	4125	4125	4125	4125	298
367	20230605	133700	998528070	4125	4125	4125	4125	7
368	20230605	133600	998499195	4125	4125	4125	4125	194
369	20230605	133500	997698945	4125	4125	4125	4125	54
370	20230605	133400	997476195	4120	4125	4125	4120	317
371	20230605	133300	996168580	4125	4120	4125	4120	26
372	20230605	133200	996061340	4120	4120	4120	4120	4
373	20230605	133100	996044860	4125	4125	4125	4120	287
374	20230605	133000	994861005	4125	4120	4125	4120	316
375	20230605	132900	993557525	4120	4115	4125	4115	120
376	20230605	132800	993062865	4115	4115	4115	4115	10
377	20230605	132700	993021715	4125	4115	4125	4115	135
378	20230605	132600	992465640	4125	4115	4125	4115	4
379	20230605	132500	992449165	4115	4115	4125	4110	34
380	20230605	132400	992309245	4110	4120	4120	4110	724
381	20230605	132300	989333090	4115	4120	4120	4115	99
382	20230605	132200	988925565	4130	4115	4130	4115	1143
383	20230605	132100	984217995	4120	4115	4125	4115	108
384	20230605	132000	983773040	4115	4125	4125	4115	598
385	20230605	131900	981312020	4120	4125	4125	4120	6
386	20230605	131800	981287290	4120	4120	4125	4120	32
387	20230605	131700	981155445	4120	4120	4125	4120	40
388	20230605	131600	980990465	4125	4130	4130	4125	178
389	20230605	131500	980256205	4125	4125	4130	4125	1534
390	20230605	131400	973928425	4130	4130	4130	4125	209
391	20230605	131300	973065275	4130	4125	4130	4125	61
392	20230605	131200	972813640	4130	4130	4130	4125	886
393	20230605	131100	969158860	4130	4130	4135	4130	129
394	20230605	131000	968625815	4135	4135	4135	4130	274
395	20230605	130900	967493905	4130	4135	4135	4130	356
396	20230605	130800	966021860	4125	4130	4135	4125	3599
397	20230605	130700	951157720	4130	4130	4130	4125	120
398	20230605	130600	950662170	4130	4130	4130	4130	55
399	20230605	130500	950435020	4130	4130	4130	4125	115
400	20230605	130400	949960270	4130	4130	4130	4125	122
401	20230605	130300	949456415	4135	4135	4135	4135	0
402	20230605	130200	949456415	4135	4130	4135	4125	1001
403	20230605	130100	945323820	4135	4135	4135	4130	309
404	20230605	130000	944047105	4135	4135	4135	4135	105
405	20230605	125900	943612930	4135	4135	4135	4135	1
406	20230605	125800	943608795	4130	4135	4135	4130	21
407	20230605	125700	943522060	4125	4135	4135	4125	2358
408	20230605	125600	933792300	4125	4135	4135	4125	1774
409	20230605	125500	926465095	4130	4135	4135	4130	294
410	20230605	125400	925249665	4135	4135	4135	4135	15
411	20230605	125300	925187640	4130	4135	4135	4130	393
412	20230605	125200	923562945	4135	4135	4140	4135	1682
413	20230605	125100	916607600	4140	4130	4140	4130	22185
414	20230605	125000	824927005	4130	4130	4130	4130	71
415	20230605	124900	824633775	4130	4130	4130	4130	75
416	20230605	124800	824324025	4130	4125	4130	4125	449
417	20230605	124700	822471895	4125	4125	4125	4125	118
418	20230605	124600	821985145	4125	4130	4130	4125	3679
419	20230605	124500	806808870	4130	4120	4130	4120	156
420	20230605	124400	806165465	4125	4120	4125	4120	162
421	20230605	124300	805497975	4120	4120	4120	4120	71
422	20230605	124200	805205455	4120	4120	4120	4120	24
423	20230605	124100	805106575	4120	4120	4125	4120	2687
424	20230605	124000	794028635	4125	4120	4125	4120	1608
425	20230605	123900	787396635	4125	4125	4125	4125	30
426	20230605	123800	787272885	4125	4125	4130	4125	437
427	20230605	123700	785470255	4130	4130	4130	4125	3194
428	20230605	123600	772294970	4125	4130	4130	4125	26
429	20230605	123500	772187645	4130	4130	4130	4125	81
430	20230605	123400	771853215	4125	4125	4125	4125	85
431	20230605	123300	771502590	4130	4125	4130	4125	11
432	20230605	123200	771457185	4130	4125	4130	4125	591
433	20230605	123100	769019295	4130	4125	4130	4125	2254
434	20230605	123000	759721405	4125	4130	4130	4125	568
435	20230605	122900	757375570	4130	4130	4130	4130	56
436	20230605	122800	757144290	4130	4130	4130	4130	158
437	20230605	122700	756491750	4130	4125	4130	4125	678
438	20230605	122600	753694405	4125	4125	4125	4120	2327
439	20230605	122500	744095570	4125	4125	4125	4120	801
440	20230605	122400	740791450	4125	4120	4125	4115	6108
441	20230605	122300	715626495	4115	4120	4120	4115	305
442	20230605	122200	714370415	4115	4120	4120	4115	2819
443	20230605	122100	702756385	4115	4115	4115	4115	101
444	20230605	122000	702340770	4115	4120	4120	4115	614
445	20230605	121900	699814140	4115	4115	4115	4115	932
446	20230605	121800	695978960	4115	4115	4115	4110	389
447	20230605	121700	694378325	4115	4115	4115	4115	1861
448	20230605	121600	686720310	4120	4115	4120	4115	6231
449	20230605	121500	661079695	4115	4105	4115	4105	8102
450	20230605	121400	627781015	4105	4105	4105	4105	457
451	20230605	121300	625905030	4110	4105	4110	4105	215
452	20230605	121200	625022450	4110	4110	4110	4110	1
453	20230605	121100	625018340	4105	4105	4110	4105	422
454	20230605	121000	623285755	4110	4110	4110	4110	0
455	20230605	120900	623285755	4110	4110	4110	4110	57
456	20230605	120800	623051485	4110	4110	4110	4105	1332
457	20230605	120700	617579695	4110	4110	4110	4110	14898
458	20230605	120600	556348915	4110	4100	4110	4100	2674
459	20230605	120500	545372190	4105	4105	4105	4105	421
460	20230605	120400	543643985	4105	4105	4105	4100	85
461	20230605	120300	543295210	4105	4105	4105	4105	60
462	20230605	120200	543048910	4105	4105	4105	4105	1
463	20230605	120100	543044805	4100	4100	4100	4100	10
464	20230605	120000	543003805	4100	4100	4100	4100	5
465	20230605	115900	542983305	4105	4105	4105	4105	0
466	20230605	115800	542983305	4105	4105	4105	4105	5
467	20230605	115700	542962780	4105	4105	4105	4105	0
468	20230605	115600	542962780	4105	4100	4105	4100	714
469	20230605	115500	540034880	4095	4095	4100	4095	52
470	20230605	115400	539821935	4100	4100	4100	4100	0
471	20230605	115300	539821935	4100	4100	4105	4100	2121
472	20230605	115200	531117475	4100	4100	4100	4100	0
473	20230605	115100	531117475	4100	4100	4100	4100	1701
474	20230605	115000	524143375	4100	4100	4100	4100	259
475	20230605	114900	523081475	4100	4100	4100	4100	10
476	20230605	114800	523040475	4105	4105	4105	4105	1201
477	20230605	114700	518110370	4100	4100	4100	4100	50
478	20230605	114600	517905370	4100	4100	4100	4100	5
479	20230605	114500	517884870	4100	4100	4100	4100	297
480	20230605	114400	516667170	4100	4100	4100	4100	256
481	20230605	114300	515617570	4100	4100	4100	4100	2
482	20230605	114200	515609370	4100	4100	4100	4100	0
483	20230605	114100	515609370	4100	4100	4100	4100	30
484	20230605	114000	515486370	4100	4100	4100	4100	160
485	20230605	113900	514830370	4100	4100	4100	4100	0
486	20230605	113800	514830370	4100	4100	4100	4100	100
487	20230605	113700	514420370	4100	4100	4100	4100	114
488	20230605	113600	513952970	4105	4105	4105	4105	0
489	20230605	113500	513952970	4105	4100	4105	4100	419
490	20230605	113400	512233000	4100	4100	4100	4100	0
491	20230605	113300	512233000	4100	4100	4100	4100	30
492	20230605	113200	512110000	4100	4100	4100	4100	150
493	20230605	113100	511495000	4100	4100	4100	4100	2
494	20230605	113000	511486800	4105	4105	4105	4105	0
495	20230605	112900	511486800	4105	4105	4105	4105	6
496	20230605	112800	511462170	4105	4105	4105	4105	1
497	20230605	112700	511458065	4105	4100	4105	4100	21
498	20230605	112600	511371960	4100	4105	4105	4100	1401
499	20230605	112500	505621360	4105	4105	4105	4105	1
500	20230605	112400	505617255	4100	4100	4100	4100	0
501	20230605	112300	505617255	4100	4100	4100	4100	646
502	20230605	112200	502968655	4100	4100	4100	4100	2
503	20230605	112100	502960455	4100	4100	4100	4100	353
504	20230605	112000	501513155	4100	4100	4100	4100	55
505	20230605	111900	501287655	4100	4100	4100	4100	0
506	20230605	111800	501287655	4100	4100	4100	4100	80
507	20230605	111700	500959655	4100	4100	4100	4100	154
508	20230605	111600	500328255	4100	4100	4100	4100	1
509	20230605	111500	500324155	4095	4095	4095	4095	1
510	20230605	111400	500320060	4095	4095	4095	4095	2095
511	20230605	111300	491741035	4100	4100	4100	4095	173
512	20230605	111200	491031805	4100	4100	4100	4100	0
513	20230605	111100	491031805	4100	4100	4100	4100	5
514	20230605	111000	491011305	4100	4100	4100	4100	0
515	20230605	110900	491011305	4100	4100	4100	4100	0
516	20230605	110800	491011305	4100	4100	4100	4100	0
517	20230605	110700	491011305	4100	4100	4100	4100	0
518	20230605	110600	491011305	4100	4100	4100	4100	1
519	20230605	110500	491007205	4100	4100	4100	4100	386
520	20230605	110400	489424605	4100	4100	4100	4100	0
521	20230605	110300	489424605	4100	4100	4100	4100	0
522	20230605	110200	489424605	4100	4100	4100	4100	1
523	20230605	110100	489420505	4095	4100	4100	4095	4
524	20230605	110000	489404120	4095	4100	4100	4095	507
525	20230605	105900	487325425	4095	4095	4095	4095	229
526	20230605	105800	486387670	4100	4100	4105	4100	1276
527	20230605	105700	481156055	4105	4105	4105	4100	111
528	20230605	105600	480700410	4105	4100	4105	4100	307
529	20230605	105500	479441695	4105	4100	4105	4100	106
530	20230605	105400	479007080	4105	4100	4105	4100	13
531	20230605	105300	478953755	4100	4100	4105	4100	205
532	20230605	105200	478112250	4100	4100	4100	4100	179
533	20230605	105100	477378350	4100	4100	4105	4100	408
534	20230605	105000	475705025	4100	4100	4100	4100	194
535	20230605	104900	474909625	4105	4100	4105	4100	3
536	20230605	104800	474897320	4105	4100	4105	4100	36
537	20230605	104700	474749715	4100	4100	4105	4100	155
538	20230605	104600	474114210	4105	4105	4105	4100	28
539	20230605	104500	473999380	4100	4100	4100	4100	660
540	20230605	104400	471293380	4095	4100	4100	4095	87
541	20230605	104300	470936690	4105	4100	4105	4100	49
542	20230605	104200	470735780	4100	4100	4105	4100	505
543	20230605	104100	468665025	4100	4100	4105	4095	572
544	20230605	104000	466319830	4105	4100	4105	4100	901
545	20230605	103900	462625475	4100	4105	4105	4100	365
546	20230605	103800	461128965	4100	4100	4100	4100	53
547	20230605	103700	460911665	4100	4100	4100	4100	36
548	20230605	103600	460764065	4100	4100	4100	4100	808
549	20230605	103500	457451265	4100	4105	4105	4100	134
550	20230605	103400	456901380	4105	4105	4105	4100	216
551	20230605	103300	456014710	4100	4100	4100	4100	1268
552	20230605	103200	450815910	4095	4095	4095	4095	4
553	20230605	103100	450799530	4095	4095	4095	4095	2
554	20230605	103000	450791340	4095	4095	4100	4095	122
555	20230605	102900	450291745	4095	4095	4100	4095	52
556	20230605	102800	450078565	4095	4095	4095	4095	346
557	20230605	102700	448661695	4095	4100	4100	4095	5070
558	20230605	102600	427876675	4100	4105	4105	4100	11
559	20230605	102500	427831550	4105	4105	4105	4100	175
560	20230605	102400	427113185	4105	4100	4105	4100	400
561	20230605	102300	425471455	4105	4110	4110	4100	8198
562	20230605	102200	391789025	4115	4110	4115	4110	77
563	20230605	102100	391472300	4110	4110	4115	4110	257
564	20230605	102000	390414765	4110	4110	4115	4110	352
565	20230605	101900	388966545	4115	4110	4115	4110	236
566	20230605	101800	387996535	4110	4110	4110	4110	7
567	20230605	101700	387967765	4110	4115	4115	4110	294
568	20230605	101600	386759415	4110	4110	4110	4110	628
569	20230605	101500	384178335	4105	4105	4110	4105	1304
570	20230605	101400	378820520	4105	4105	4110	4105	266
571	20230605	101300	377727340	4110	4110	4110	4105	4
572	20230605	101200	377710910	4110	4100	4110	4100	2941
573	20230605	101100	365638085	4105	4105	4105	4100	628
574	20230605	101000	363063205	4105	4105	4105	4100	358
575	20230605	100900	361594125	4100	4100	4105	4100	9
576	20230605	100800	361557200	4100	4100	4100	4100	6
577	20230605	100700	361532600	4100	4105	4105	4100	106
578	20230605	100600	361097480	4105	4105	4105	4100	254
579	20230605	100500	360055285	4100	4100	4105	4100	52
580	20230605	100400	359841955	4105	4105	4105	4100	4
581	20230605	100300	359825545	4100	4100	4105	4100	657
582	20230605	100200	357131715	4105	4100	4105	4100	7
583	20230605	100100	357102990	4105	4105	4105	4100	140
584	20230605	100000	356528300	4105	4105	4105	4100	2393
585	20230605	095900	346705085	4105	4105	4110	4100	603
586	20230605	095800	344229775	4105	4105	4110	4105	400
587	20230605	095700	342587215	4105	4105	4110	4105	103
588	20230605	095600	342163905	4105	4105	4105	4105	42
589	20230605	095500	341991495	4110	4105	4110	4105	31
590	20230605	095400	341864235	4105	4110	4110	4105	2147
591	20230605	095300	333050750	4110	4110	4110	4105	196
592	20230605	095200	332245200	4105	4105	4110	4105	131
593	20230605	095100	331707440	4105	4105	4110	4100	1308
594	20230605	095000	326338055	4105	4100	4105	4100	703
595	20230605	094900	323455750	4100	4100	4105	4100	19
596	20230605	094800	323377825	4105	4105	4110	4105	708
597	20230605	094700	320471420	4110	4105	4110	4105	299
598	20230605	094600	319243055	4105	4105	4110	4105	33
599	20230605	094500	319107585	4100	4110	4110	4100	1021
600	20230605	094400	314918855	4105	4105	4110	4100	1075
601	20230605	094300	310505475	4105	4100	4105	4100	7
602	20230605	094200	310476745	4100	4105	4105	4100	306
603	20230605	094100	309221360	4100	4105	4105	4100	171
604	20230605	094000	308519410	4105	4100	4110	4100	963
605	20230605	093900	304566300	4105	4100	4105	4100	122
606	20230605	093800	304066060	4100	4100	4105	4100	3448
607	20230605	093700	289920760	4100	4100	4105	4100	609
608	20230605	093600	287420835	4100	4100	4105	4100	3269
609	20230605	093500	274016865	4105	4105	4110	4100	202
610	20230605	093400	273187810	4105	4105	4110	4100	536
611	20230605	093300	270988725	4110	4100	4110	4100	5691
612	20230605	093200	247628345	4100	4095	4100	4095	412
613	20230605	093100	245941195	4100	4100	4105	4095	428
614	20230605	093000	244186400	4100	4100	4105	4095	3549
615	20230605	092900	229634400	4100	4100	4100	4095	1062
616	20230605	092800	225280210	4095	4095	4100	4095	137
617	20230605	092700	224719165	4095	4095	4100	4095	667
618	20230605	092600	221987795	4090	4100	4100	4090	637
619	20230605	092500	219380770	4100	4100	4100	4100	976
620	20230605	092400	215379170	4100	4095	4100	4095	297
621	20230605	092300	214162950	4100	4100	4100	4095	215
622	20230605	092200	213282400	4100	4100	4100	4100	20
623	20230605	092100	213200400	4100	4100	4100	4090	965
624	20230605	092000	209249615	4100	4095	4100	4090	4651
625	20230605	091900	190210855	4090	4095	4095	4090	3703
626	20230605	091800	175047210	4095	4095	4100	4095	3787
627	20230605	091700	159538250	4100	4105	4105	4095	326
628	20230605	091600	158201745	4100	4100	4105	4100	164
629	20230605	091500	157529110	4105	4100	4105	4100	979
630	20230605	091400	153515200	4105	4100	4105	4100	1306
631	20230605	091300	148156120	4105	4100	4105	4095	3609
632	20230605	091200	133359105	4100	4095	4100	4095	1703
633	20230605	091100	126378985	4095	4095	4095	4095	7
634	20230605	091000	126350320	4095	4090	4100	4090	2051
635	20230605	090900	117951255	4090	4090	4090	4085	1389
636	20230605	090800	112276200	4090	4085	4090	4085	1183
637	20230605	090700	107440235	4085	4085	4090	4085	1968
638	20230605	090600	99400065	4085	4090	4090	4085	3105
639	20230605	090500	86715615	4085	4090	4095	4085	2599
640	20230605	090400	76091600	4090	4095	4095	4085	1527
641	20230605	090300	69843475	4095	4095	4095	4085	648
642	20230605	090200	67193705	4090	4110	4110	4080	3751
643	20230605	090100	51846875	4110	4105	4120	4100	3564
644	20230605	090000	37193380	4105	4080	4105	4075	9118