KissMeData/058730/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185800	188293105	4615	4615	4615	4615	3181
3	20230605	185700	188293105	4615	4615	4615	4615	0
4	20230605	185600	188293105	4615	4615	4615	4615	0
5	20230605	185500	188293105	4615	4615	4615	4615	0
6	20230605	185400	188293105	4615	4615	4615	4615	0
7	20230605	185300	188293105	4615	4615	4615	4615	0
8	20230605	185200	188293105	4615	4615	4615	4615	0
9	20230605	185100	188293105	4615	4615	4615	4615	0
10	20230605	185000	188293105	4615	4615	4615	4615	0
11	20230605	184900	188293105	4615	4615	4615	4615	0
12	20230605	184800	188293105	4615	4615	4615	4615	0
13	20230605	184700	188293105	4615	4615	4615	4615	0
14	20230605	184600	188293105	4615	4615	4615	4615	0
15	20230605	184500	188293105	4615	4615	4615	4615	0
16	20230605	184400	188293105	4615	4615	4615	4615	0
17	20230605	184300	188293105	4615	4615	4615	4615	0
18	20230605	184200	188293105	4615	4615	4615	4615	0
19	20230605	184100	188293105	4615	4615	4615	4615	0
20	20230605	184000	188293105	4615	4615	4615	4615	0
21	20230605	183900	188293105	4615	4615	4615	4615	0
22	20230605	183800	188293105	4615	4615	4615	4615	0
23	20230605	183700	188293105	4615	4615	4615	4615	0
24	20230605	183600	188293105	4615	4615	4615	4615	0
25	20230605	183500	188293105	4615	4615	4615	4615	0
26	20230605	183400	188293105	4615	4615	4615	4615	0
27	20230605	183300	188293105	4615	4615	4615	4615	0
28	20230605	183200	188293105	4615	4615	4615	4615	0
29	20230605	183100	188293105	4615	4615	4615	4615	0
30	20230605	183000	188293105	4615	4615	4615	4615	0
31	20230605	182900	188293105	4615	4615	4615	4615	0
32	20230605	182800	188293105	4615	4615	4615	4615	3181
33	20230605	182700	188293105	4615	4615	4615	4615	0
34	20230605	182600	188293105	4615	4615	4615	4615	0
35	20230605	182500	188293105	4615	4615	4615	4615	0
36	20230605	182400	188293105	4615	4615	4615	4615	0
37	20230605	182300	188293105	4615	4615	4615	4615	0
38	20230605	182200	188293105	4615	4615	4615	4615	0
39	20230605	182100	188293105	4615	4615	4615	4615	0
40	20230605	182000	188293105	4615	4615	4615	4615	0
41	20230605	181900	188293105	4615	4615	4615	4615	0
42	20230605	181800	188293105	4615	4615	4615	4615	0
43	20230605	181700	188293105	4615	4615	4615	4615	0
44	20230605	181600	188293105	4615	4615	4615	4615	0
45	20230605	181500	188293105	4615	4615	4615	4615	0
46	20230605	181400	188293105	4615	4615	4615	4615	0
47	20230605	181300	188293105	4615	4615	4615	4615	0
48	20230605	181200	188293105	4615	4615	4615	4615	0
49	20230605	181100	188293105	4615	4615	4615	4615	0
50	20230605	181000	188293105	4615	4615	4615	4615	0
51	20230605	180900	188293105	4615	4615	4615	4615	0
52	20230605	180800	188293105	4615	4615	4615	4615	0
53	20230605	180700	188293105	4615	4615	4615	4615	0
54	20230605	180600	188293105	4615	4615	4615	4615	0
55	20230605	180500	188293105	4615	4615	4615	4615	0
56	20230605	180400	188293105	4615	4615	4615	4615	0
57	20230605	180300	188293105	4615	4615	4615	4615	0
58	20230605	180200	188293105	4615	4615	4615	4615	0
59	20230605	180100	188293105	4615	4615	4615	4615	0
60	20230605	180000	188293105	4615	4615	4615	4615	0
61	20230605	175900	188293105	4615	4615	4615	4615	0
62	20230605	175800	188293105	4615	4615	4615	4615	3181
63	20230605	175700	188293105	4615	4615	4615	4615	0
64	20230605	175600	188293105	4615	4615	4615	4615	0
65	20230605	175500	188293105	4615	4615	4615	4615	0
66	20230605	175400	188293105	4615	4615	4615	4615	0
67	20230605	175300	188293105	4615	4615	4615	4615	0
68	20230605	175200	188293105	4615	4615	4615	4615	0
69	20230605	175100	188293105	4615	4615	4615	4615	0
70	20230605	175000	188293105	4615	4615	4615	4615	0
71	20230605	174900	188293105	4615	4615	4615	4615	0
72	20230605	174800	188293105	4615	4615	4615	4615	0
73	20230605	174700	188293105	4615	4615	4615	4615	0
74	20230605	174600	188293105	4615	4615	4615	4615	0
75	20230605	174500	188293105	4615	4615	4615	4615	0
76	20230605	174400	188293105	4615	4615	4615	4615	0
77	20230605	174300	188293105	4615	4615	4615	4615	0
78	20230605	174200	188293105	4615	4615	4615	4615	0
79	20230605	174100	188293105	4615	4615	4615	4615	0
80	20230605	174000	188293105	4615	4615	4615	4615	0
81	20230605	173900	188293105	4615	4615	4615	4615	0
82	20230605	173800	188293105	4615	4615	4615	4615	0
83	20230605	173700	188293105	4615	4615	4615	4615	0
84	20230605	173600	188293105	4615	4615	4615	4615	0
85	20230605	173500	188293105	4615	4615	4615	4615	0
86	20230605	173400	188293105	4615	4615	4615	4615	0
87	20230605	173300	188293105	4615	4615	4615	4615	0
88	20230605	173200	188293105	4615	4615	4615	4615	0
89	20230605	173100	188293105	4615	4615	4615	4615	0
90	20230605	173000	188293105	4615	4615	4615	4615	0
91	20230605	172900	188293105	4615	4615	4615	4615	0
92	20230605	172800	188293105	4615	4615	4615	4615	3181
93	20230605	172700	188293105	4615	4615	4615	4615	0
94	20230605	172600	188293105	4615	4615	4615	4615	0
95	20230605	172500	188293105	4615	4615	4615	4615	0
96	20230605	172400	188293105	4615	4615	4615	4615	0
97	20230605	172300	188293105	4615	4615	4615	4615	0
98	20230605	172200	188293105	4615	4615	4615	4615	0
99	20230605	172100	188293105	4615	4615	4615	4615	0
100	20230605	172000	188293105	4615	4615	4615	4615	0
101	20230605	171900	188293105	4615	4615	4615	4615	0
102	20230605	171800	188293105	4615	4615	4615	4615	0
103	20230605	171700	188293105	4615	4615	4615	4615	0
104	20230605	171600	188293105	4615	4615	4615	4615	0
105	20230605	171500	188293105	4615	4615	4615	4615	0
106	20230605	171400	188293105	4615	4615	4615	4615	0
107	20230605	171300	188293105	4615	4615	4615	4615	0
108	20230605	171200	188293105	4615	4615	4615	4615	0
109	20230605	171100	188293105	4615	4615	4615	4615	0
110	20230605	171000	188293105	4615	4615	4615	4615	0
111	20230605	170900	188293105	4615	4615	4615	4615	0
112	20230605	170800	188293105	4615	4615	4615	4615	0
113	20230605	170700	188293105	4615	4615	4615	4615	0
114	20230605	170600	188293105	4615	4615	4615	4615	0
115	20230605	170500	188293105	4615	4615	4615	4615	0
116	20230605	170400	188293105	4615	4615	4615	4615	0
117	20230605	170300	188293105	4615	4615	4615	4615	0
118	20230605	170200	188293105	4615	4615	4615	4615	0
119	20230605	170100	188293105	4615	4615	4615	4615	0
120	20230605	170000	188293105	4615	4615	4615	4615	0
121	20230605	165900	188293105	4615	4615	4615	4615	0
122	20230605	165800	188293105	4615	4615	4615	4615	3181
123	20230605	165700	188293105	4615	4615	4615	4615	0
124	20230605	165600	188293105	4615	4615	4615	4615	0
125	20230605	165500	188293105	4615	4615	4615	4615	0
126	20230605	165400	188293105	4615	4615	4615	4615	0
127	20230605	165300	188293105	4615	4615	4615	4615	0
128	20230605	165200	188293105	4615	4615	4615	4615	0
129	20230605	165100	188293105	4615	4615	4615	4615	0
130	20230605	165000	188293105	4615	4615	4615	4615	0
131	20230605	164900	188293105	4615	4615	4615	4615	0
132	20230605	164800	188293105	4615	4615	4615	4615	0
133	20230605	164700	188293105	4615	4615	4615	4615	0
134	20230605	164600	188293105	4615	4615	4615	4615	0
135	20230605	164500	188293105	4615	4615	4615	4615	0
136	20230605	164400	188293105	4615	4615	4615	4615	0
137	20230605	164300	188293105	4615	4615	4615	4615	0
138	20230605	164200	188293105	4615	4615	4615	4615	0
139	20230605	164100	188293105	4615	4615	4615	4615	0
140	20230605	164000	188293105	4615	4615	4615	4615	0
141	20230605	163900	188293105	4615	4615	4615	4615	0
142	20230605	163800	188293105	4615	4615	4615	4615	0
143	20230605	163700	188293105	4615	4615	4615	4615	0
144	20230605	163600	188293105	4615	4615	4615	4615	0
145	20230605	163500	188293105	4615	4615	4615	4615	0
146	20230605	163400	188293105	4615	4615	4615	4615	0
147	20230605	163300	188293105	4615	4615	4615	4615	0
148	20230605	163200	188293105	4615	4615	4615	4615	0
149	20230605	163100	188293105	4615	4615	4615	4615	0
150	20230605	163000	188293105	4615	4615	4615	4615	0
151	20230605	162900	188293105	4615	4615	4615	4615	0
152	20230605	162800	188293105	4615	4615	4615	4615	3181
153	20230605	162700	188293105	4615	4615	4615	4615	0
154	20230605	162600	188293105	4615	4615	4615	4615	0
155	20230605	162500	188293105	4615	4615	4615	4615	0
156	20230605	162400	188293105	4615	4615	4615	4615	0
157	20230605	162300	188293105	4615	4615	4615	4615	0
158	20230605	162200	188293105	4615	4615	4615	4615	0
159	20230605	162100	188293105	4615	4615	4615	4615	0
160	20230605	162000	188293105	4615	4615	4615	4615	0
161	20230605	161900	188293105	4615	4615	4615	4615	0
162	20230605	161800	188293105	4615	4615	4615	4615	0
163	20230605	161700	188293105	4615	4615	4615	4615	0
164	20230605	161600	188293105	4615	4615	4615	4615	0
165	20230605	161500	188293105	4615	4615	4615	4615	0
166	20230605	161400	188293105	4615	4615	4615	4615	0
167	20230605	161300	188293105	4615	4615	4615	4615	0
168	20230605	161200	188293105	4615	4615	4615	4615	0
169	20230605	161100	188293105	4615	4615	4615	4615	0
170	20230605	161000	188293105	4615	4615	4615	4615	0
171	20230605	160900	188293105	4615	4615	4615	4615	0
172	20230605	160800	188293105	4615	4615	4615	4615	0
173	20230605	160700	188293105	4615	4615	4615	4615	0
174	20230605	160600	188293105	4615	4615	4615	4615	0
175	20230605	160500	188293105	4615	4615	4615	4615	0
176	20230605	160400	188293105	4615	4615	4615	4615	0
177	20230605	160300	188293105	4615	4615	4615	4615	0
178	20230605	160200	188293105	4615	4615	4615	4615	0
179	20230605	160100	188293105	4615	4615	4615	4615	0
180	20230605	160000	188293105	4615	4615	4615	4615	0
181	20230605	155900	188293105	4615	4615	4615	4615	0
182	20230605	155800	188293105	4615	4615	4615	4615	3181
183	20230605	155700	188293105	4615	4615	4615	4615	0
184	20230605	155600	188293105	4615	4615	4615	4615	0
185	20230605	155500	188293105	4615	4615	4615	4615	0
186	20230605	155400	188293105	4615	4615	4615	4615	0
187	20230605	155300	188293105	4615	4615	4615	4615	0
188	20230605	155200	188293105	4615	4615	4615	4615	0
189	20230605	155100	188293105	4615	4615	4615	4615	0
190	20230605	155000	188293105	4615	4615	4615	4615	0
191	20230605	154900	188293105	4615	4615	4615	4615	0
192	20230605	154800	188293105	4615	4615	4615	4615	0
193	20230605	154700	188293105	4615	4615	4615	4615	0
194	20230605	154600	188293105	4615	4615	4615	4615	0
195	20230605	154500	188293105	4615	4615	4615	4615	0
196	20230605	154400	188293105	4615	4615	4615	4615	0
197	20230605	154300	188293105	4615	4615	4615	4615	0
198	20230605	154200	188293105	4615	4615	4615	4615	0
199	20230605	154100	188293105	4615	4615	4615	4615	0
200	20230605	154000	188293105	4615	4615	4615	4615	0
201	20230605	153900	188293105	4615	4615	4615	4615	0
202	20230605	153800	188293105	4615	4615	4615	4615	0
203	20230605	153700	188293105	4615	4615	4615	4615	0
204	20230605	153600	188293105	4615	4615	4615	4615	0
205	20230605	153500	188293105	4615	4615	4615	4615	0
206	20230605	153400	188293105	4615	4615	4615	4615	0
207	20230605	153300	188293105	4615	4615	4615	4615	0
208	20230605	153200	188293105	4615	4615	4615	4615	0
209	20230605	153100	188293105	4615	4615	4615	4615	0
210	20230605	153000	188293105	4615	4615	4615	4615	3181
211	20230605	152900	173612790	4630	4630	4630	4630	0
212	20230605	152800	173612790	4630	4630	4630	4630	0
213	20230605	152700	173612790	4630	4630	4630	4630	0
214	20230605	152600	173612790	4630	4630	4630	4630	0
215	20230605	152500	173612790	4630	4630	4630	4630	0
216	20230605	152400	173612790	4630	4630	4630	4630	0
217	20230605	152300	173612790	4630	4630	4630	4630	0
218	20230605	152200	173612790	4630	4630	4630	4630	0
219	20230605	152100	173612790	4630	4630	4630	4630	0
220	20230605	152000	173612790	4630	4630	4630	4630	0
221	20230605	151900	173612790	4630	4630	4630	4630	1
222	20230605	151800	173608160	4625	4625	4625	4625	2
223	20230605	151700	173598910	4620	4620	4620	4620	0
224	20230605	151600	173598910	4620	4620	4620	4620	2
225	20230605	151500	173589670	4630	4625	4630	4625	300
226	20230605	151400	172201675	4620	4620	4620	4620	5
227	20230605	151300	172178575	4620	4620	4620	4620	0
228	20230605	151200	172178575	4620	4620	4620	4620	2
229	20230605	151100	172169335	4620	4625	4625	4620	2264
230	20230605	151000	161709160	4630	4625	4630	4625	2
231	20230605	150900	161699905	4630	4630	4630	4630	1
232	20230605	150800	161695275	4620	4620	4620	4620	0
233	20230605	150700	161695275	4620	4620	4620	4620	0
234	20230605	150600	161695275	4620	4620	4620	4620	17
235	20230605	150500	161616735	4620	4620	4620	4620	0
236	20230605	150400	161616735	4620	4630	4635	4620	40
237	20230605	150300	161431520	4630	4620	4630	4620	98
238	20230605	150200	160977790	4630	4630	4630	4630	1
239	20230605	150100	160973160	4620	4620	4630	4620	3
240	20230605	150000	160959290	4630	4620	4630	4615	1047
241	20230605	145900	156122145	4625	4625	4625	4625	20
242	20230605	145800	156029645	4635	4635	4635	4635	1
243	20230605	145700	156025010	4625	4635	4635	4625	2
244	20230605	145600	156015750	4620	4630	4630	4620	1723
245	20230605	145500	148054805	4630	4635	4635	4630	2
246	20230605	145400	148045540	4625	4630	4630	4625	136
247	20230605	145300	147416165	4635	4625	4635	4625	29
248	20230605	145200	147281850	4620	4630	4630	4620	2000
249	20230605	145100	138034945	4635	4635	4635	4635	63
250	20230605	145000	137742940	4635	4635	4635	4635	623
251	20230605	144900	134855335	4640	4640	4640	4640	0
252	20230605	144800	134855335	4640	4640	4640	4640	10
253	20230605	144700	134808935	4640	4640	4640	4640	0
254	20230605	144600	134808935	4640	4630	4640	4630	66
255	20230605	144500	134503325	4630	4635	4635	4630	110
256	20230605	144400	133993975	4640	4640	4640	4640	0
257	20230605	144300	133993975	4640	4640	4640	4640	10
258	20230605	144200	133947575	4640	4640	4640	4640	0
259	20230605	144100	133947575	4640	4640	4640	4640	16
260	20230605	144000	133873335	4630	4630	4630	4630	100
261	20230605	143900	133410335	4630	4630	4630	4630	0
262	20230605	143800	133410335	4630	4630	4630	4630	4
263	20230605	143700	133391815	4630	4630	4630	4630	96
264	20230605	143600	132947335	4630	4640	4640	4630	329
265	20230605	143500	131420785	4640	4640	4640	4640	1
266	20230605	143400	131416145	4640	4630	4640	4630	673
267	20230605	143300	128293435	4630	4630	4630	4630	0
268	20230605	143200	128293435	4630	4630	4630	4630	1
269	20230605	143100	128288805	4640	4640	4640	4640	739
270	20230605	143000	124859845	4630	4640	4640	4630	39
271	20230605	142900	124679065	4635	4635	4635	4635	1
272	20230605	142800	124674430	4630	4630	4630	4630	0
273	20230605	142700	124674430	4630	4630	4630	4630	1
274	20230605	142600	124669800	4640	4630	4640	4630	118
275	20230605	142500	124123280	4630	4635	4635	4630	43
276	20230605	142400	123923980	4640	4640	4640	4640	0
277	20230605	142300	123923980	4640	4640	4640	4640	0
278	20230605	142200	123923980	4640	4640	4640	4640	0
279	20230605	142100	123923980	4640	4640	4640	4640	0
280	20230605	142000	123923980	4640	4640	4640	4640	3
281	20230605	141900	123910060	4640	4640	4640	4640	18
282	20230605	141800	123826540	4635	4640	4640	4635	19
283	20230605	141700	123738385	4635	4635	4635	4635	0
284	20230605	141600	123738385	4635	4635	4635	4635	0
285	20230605	141500	123738385	4635	4635	4635	4635	40
286	20230605	141400	123552985	4635	4635	4635	4635	0
287	20230605	141300	123552985	4635	4635	4635	4635	1
288	20230605	141200	123548350	4635	4635	4635	4635	1
289	20230605	141100	123543715	4635	4635	4635	4635	600
290	20230605	141000	120762715	4640	4635	4640	4635	2
291	20230605	140900	120753440	4635	4635	4635	4635	0
292	20230605	140800	120753440	4635	4635	4635	4635	0
293	20230605	140700	120753440	4635	4640	4640	4635	901
294	20230605	140600	116577300	4635	4635	4635	4635	0
295	20230605	140500	116577300	4635	4635	4635	4635	0
296	20230605	140400	116577300	4635	4635	4635	4635	0
297	20230605	140300	116577300	4635	4635	4635	4635	1
298	20230605	140200	116572665	4640	4640	4640	4640	0
299	20230605	140100	116572665	4640	4640	4640	4640	3
300	20230605	140000	116558745	4640	4640	4640	4640	0
301	20230605	135900	116558745	4640	4640	4640	4640	1
302	20230605	135800	116554105	4635	4635	4635	4635	0
303	20230605	135700	116554105	4635	4635	4635	4635	60
304	20230605	135600	116276005	4640	4640	4640	4640	0
305	20230605	135500	116276005	4640	4640	4640	4640	0
306	20230605	135400	116276005	4640	4640	4640	4640	0
307	20230605	135300	116276005	4640	4635	4640	4635	31
308	20230605	135200	116132315	4635	4635	4635	4635	1
309	20230605	135100	116127680	4640	4635	4640	4635	45
310	20230605	135000	115919080	4635	4635	4635	4635	0
311	20230605	134900	115919080	4635	4635	4635	4635	1390
312	20230605	134800	109476430	4635	4640	4640	4635	667
313	20230605	134700	106381555	4640	4640	4640	4640	0
314	20230605	134600	106381555	4640	4640	4640	4640	0
315	20230605	134500	106381555	4640	4640	4640	4640	1
316	20230605	134400	106376915	4645	4645	4645	4645	0
317	20230605	134300	106376915	4645	4640	4645	4640	353
318	20230605	134200	104738965	4640	4640	4640	4640	0
319	20230605	134100	104738965	4640	4645	4645	4640	3
320	20230605	134000	104725035	4640	4640	4640	4640	389
321	20230605	133900	102920075	4640	4640	4640	4640	1
322	20230605	133800	102915435	4645	4645	4645	4645	0
323	20230605	133700	102915435	4645	4645	4645	4645	1
324	20230605	133600	102910790	4640	4640	4640	4640	0
325	20230605	133500	102910790	4640	4645	4645	4640	208
326	20230605	133400	101944635	4645	4645	4645	4645	0
327	20230605	133300	101944635	4645	4645	4645	4645	0
328	20230605	133200	101944635	4645	4645	4645	4645	0
329	20230605	133100	101944635	4645	4645	4645	4645	0
330	20230605	133000	101944635	4645	4645	4645	4645	1
331	20230605	132900	101939990	4650	4650	4650	4650	0
332	20230605	132800	101939990	4650	4650	4650	4650	5
333	20230605	132700	101916740	4640	4640	4640	4640	0
334	20230605	132600	101916740	4640	4640	4640	4640	0
335	20230605	132500	101916740	4640	4640	4640	4640	0
336	20230605	132400	101916740	4640	4640	4640	4640	10
337	20230605	132300	101870340	4640	4640	4640	4640	1
338	20230605	132200	101865700	4640	4640	4640	4640	0
339	20230605	132100	101865700	4640	4640	4640	4640	0
340	20230605	132000	101865700	4640	4645	4645	4640	675
341	20230605	131900	98730330	4640	4640	4640	4640	0
342	20230605	131800	98730330	4640	4640	4640	4640	0
343	20230605	131700	98730330	4640	4640	4640	4640	2
344	20230605	131600	98721050	4640	4650	4650	4640	29
345	20230605	131500	98586210	4650	4650	4650	4650	0
346	20230605	131400	98586210	4650	4650	4650	4650	0
347	20230605	131300	98586210	4650	4650	4650	4650	0
348	20230605	131200	98586210	4650	4655	4655	4650	109
349	20230605	131100	98079315	4650	4650	4650	4650	0
350	20230605	131000	98079315	4650	4650	4650	4650	0
351	20230605	130900	98079315	4650	4650	4650	4650	0
352	20230605	130800	98079315	4650	4650	4650	4650	0
353	20230605	130700	98079315	4650	4650	4650	4650	1
354	20230605	130600	98074665	4655	4655	4655	4655	0
355	20230605	130500	98074665	4655	4650	4655	4650	705
356	20230605	130400	94792915	4650	4650	4650	4650	473
357	20230605	130300	92593465	4640	4645	4645	4640	9
358	20230605	130200	92551665	4650	4650	4650	4650	2
359	20230605	130100	92542365	4650	4650	4650	4650	0
360	20230605	130000	92542365	4650	4650	4650	4650	2
361	20230605	125900	92533065	4650	4650	4650	4650	0
362	20230605	125800	92533065	4650	4650	4650	4650	0
363	20230605	125700	92533065	4650	4650	4650	4650	1
364	20230605	125600	92528415	4650	4650	4650	4650	0
365	20230605	125500	92528415	4650	4650	4650	4650	0
366	20230605	125400	92528415	4650	4650	4650	4650	0
367	20230605	125300	92528415	4650	4650	4650	4650	10
368	20230605	125200	92481915	4645	4645	4645	4645	2
369	20230605	125100	92472625	4650	4650	4650	4650	2
370	20230605	125000	92463325	4640	4640	4640	4640	1
371	20230605	124900	92458685	4640	4640	4640	4640	0
372	20230605	124800	92458685	4640	4640	4640	4640	0
373	20230605	124700	92458685	4640	4640	4640	4640	0
374	20230605	124600	92458685	4640	4640	4640	4640	0
375	20230605	124500	92458685	4640	4640	4640	4640	0
376	20230605	124400	92458685	4640	4640	4640	4640	0
377	20230605	124300	92458685	4640	4640	4640	4640	0
378	20230605	124200	92458685	4640	4650	4650	4640	2
379	20230605	124100	92449395	4640	4640	4640	4640	1
380	20230605	124000	92444755	4640	4640	4640	4640	0
381	20230605	123900	92444755	4640	4640	4640	4640	5
382	20230605	123800	92421555	4640	4640	4640	4640	0
383	20230605	123700	92421555	4640	4640	4640	4640	6
384	20230605	123600	92393715	4630	4630	4630	4630	0
385	20230605	123500	92393715	4630	4630	4630	4630	0
386	20230605	123400	92393715	4630	4630	4630	4630	0
387	20230605	123300	92393715	4630	4630	4630	4630	0
388	20230605	123200	92393715	4630	4630	4630	4630	0
389	20230605	123100	92393715	4630	4630	4630	4630	0
390	20230605	123000	92393715	4630	4630	4630	4630	0
391	20230605	122900	92393715	4630	4630	4630	4630	0
392	20230605	122800	92393715	4630	4630	4630	4630	0
393	20230605	122700	92393715	4630	4630	4630	4630	0
394	20230605	122600	92393715	4630	4630	4630	4630	0
395	20230605	122500	92393715	4630	4630	4630	4630	0
396	20230605	122400	92393715	4630	4630	4630	4630	0
397	20230605	122300	92393715	4630	4630	4630	4630	0
398	20230605	122200	92393715	4630	4635	4635	4630	200
399	20230605	122100	91466795	4635	4635	4635	4635	14
400	20230605	122000	91401905	4635	4635	4635	4635	1
401	20230605	121900	91397270	4635	4635	4635	4635	12
402	20230605	121800	91341650	4630	4630	4630	4630	0
403	20230605	121700	91341650	4630	4630	4630	4630	0
404	20230605	121600	91341650	4630	4630	4630	4630	0
405	20230605	121500	91341650	4630	4630	4630	4630	0
406	20230605	121400	91341650	4630	4630	4630	4630	0
407	20230605	121300	91341650	4630	4630	4630	4630	0
408	20230605	121200	91341650	4630	4630	4630	4630	11
409	20230605	121100	91290720	4630	4635	4635	4630	211
410	20230605	121000	90313785	4640	4650	4650	4640	91
411	20230605	120900	89890645	4630	4630	4630	4630	0
412	20230605	120800	89890645	4630	4630	4630	4630	1
413	20230605	120700	89886015	4630	4630	4630	4630	919
414	20230605	120600	85631045	4635	4635	4635	4635	0
415	20230605	120500	85631045	4635	4635	4635	4635	100
416	20230605	120400	85167545	4630	4630	4630	4630	0
417	20230605	120300	85167545	4630	4630	4630	4630	0
418	20230605	120200	85167545	4630	4630	4630	4630	1
419	20230605	120100	85162915	4630	4630	4630	4630	581
420	20230605	120000	82472885	4625	4625	4625	4625	0
421	20230605	115900	82472885	4625	4625	4625	4625	0
422	20230605	115800	82472885	4625	4630	4630	4625	447
423	20230605	115700	80403280	4635	4635	4635	4635	15
424	20230605	115600	80333755	4635	4635	4635	4635	0
425	20230605	115500	80333755	4635	4635	4635	4635	1
426	20230605	115400	80329120	4635	4635	4635	4635	0
427	20230605	115300	80329120	4635	4635	4635	4635	0
428	20230605	115200	80329120	4635	4635	4635	4635	21
429	20230605	115100	80231785	4635	4635	4635	4635	0
430	20230605	115000	80231785	4635	4635	4635	4635	1
431	20230605	114900	80227150	4635	4635	4635	4635	0
432	20230605	114800	80227150	4635	4635	4635	4635	0
433	20230605	114700	80227150	4635	4635	4635	4635	0
434	20230605	114600	80227150	4635	4635	4635	4635	0
435	20230605	114500	80227150	4635	4635	4635	4635	2
436	20230605	114400	80217880	4635	4635	4635	4635	3
437	20230605	114300	80203975	4630	4630	4630	4630	0
438	20230605	114200	80203975	4630	4640	4640	4630	629
439	20230605	114100	77290210	4635	4635	4635	4635	1
440	20230605	114000	77285575	4635	4640	4640	4635	2037
441	20230605	113900	67843005	4645	4645	4645	4645	3
442	20230605	113800	67829070	4650	4650	4650	4650	0
443	20230605	113700	67829070	4650	4650	4650	4650	1
444	20230605	113600	67824420	4640	4640	4640	4640	0
445	20230605	113500	67824420	4640	4640	4640	4640	0
446	20230605	113400	67824420	4640	4640	4640	4640	0
447	20230605	113300	67824420	4640	4640	4640	4640	0
448	20230605	113200	67824420	4640	4640	4640	4640	0
449	20230605	113100	67824420	4640	4640	4640	4640	0
450	20230605	113000	67824420	4640	4640	4640	4640	1
451	20230605	112900	67819780	4640	4640	4640	4640	189
452	20230605	112800	66942820	4640	4640	4640	4640	0
453	20230605	112700	66942820	4640	4640	4640	4640	0
454	20230605	112600	66942820	4640	4640	4640	4640	1
455	20230605	112500	66938180	4640	4640	4640	4640	0
456	20230605	112400	66938180	4640	4640	4640	4640	0
457	20230605	112300	66938180	4640	4640	4640	4640	0
458	20230605	112200	66938180	4640	4640	4640	4640	0
459	20230605	112100	66938180	4640	4640	4640	4640	0
460	20230605	112000	66938180	4640	4640	4640	4640	0
461	20230605	111900	66938180	4640	4650	4650	4640	5
462	20230605	111800	66914940	4650	4650	4650	4650	49
463	20230605	111700	66687090	4650	4650	4650	4650	340
464	20230605	111600	65106090	4650	4650	4650	4650	1
465	20230605	111500	65101440	4645	4645	4645	4645	7
466	20230605	111400	65068925	4640	4640	4640	4640	0
467	20230605	111300	65068925	4640	4640	4640	4640	0
468	20230605	111200	65068925	4640	4640	4640	4640	0
469	20230605	111100	65068925	4640	4640	4640	4640	0
470	20230605	111000	65068925	4640	4640	4640	4640	0
471	20230605	110900	65068925	4640	4640	4640	4640	49
472	20230605	110800	64841565	4640	4640	4640	4640	90
473	20230605	110700	64423965	4640	4640	4640	4640	0
474	20230605	110600	64423965	4640	4640	4640	4640	19
475	20230605	110500	64335805	4640	4640	4640	4640	0
476	20230605	110400	64335805	4640	4640	4640	4640	0
477	20230605	110300	64335805	4640	4640	4640	4640	100
478	20230605	110200	63871805	4640	4640	4640	4640	0
479	20230605	110100	63871805	4640	4640	4640	4640	0
480	20230605	110000	63871805	4640	4640	4640	4640	110
481	20230605	105900	63361405	4640	4645	4645	4640	81
482	20230605	105800	62985540	4640	4640	4640	4640	0
483	20230605	105700	62985540	4640	4640	4640	4640	2
484	20230605	105600	62976260	4640	4640	4640	4640	0
485	20230605	105500	62976260	4640	4640	4640	4640	0
486	20230605	105400	62976260	4640	4640	4640	4640	0
487	20230605	105300	62976260	4640	4640	4640	4640	200
488	20230605	105200	62048260	4650	4650	4650	4650	0
489	20230605	105100	62048260	4650	4650	4650	4650	1
490	20230605	105000	62043610	4650	4650	4650	4650	0
491	20230605	104900	62043610	4650	4650	4650	4650	0
492	20230605	104800	62043610	4650	4650	4650	4650	0
493	20230605	104700	62043610	4650	4650	4650	4650	5
494	20230605	104600	62020360	4650	4650	4650	4650	0
495	20230605	104500	62020360	4650	4650	4650	4650	5
496	20230605	104400	61997110	4650	4655	4655	4650	359
497	20230605	104300	60327735	4655	4650	4655	4650	211
498	20230605	104200	59346530	4650	4650	4650	4650	0
499	20230605	104100	59346530	4650	4650	4650	4650	100
500	20230605	104000	58881530	4660	4660	4660	4660	28
501	20230605	103900	58751050	4660	4660	4660	4660	0
502	20230605	103800	58751050	4660	4650	4660	4650	261
503	20230605	103700	57534800	4660	4655	4660	4650	10
504	20230605	103600	57488235	4655	4645	4655	4645	690
505	20230605	103500	54279520	4645	4645	4645	4645	23
506	20230605	103400	54172685	4645	4645	4645	4645	48
507	20230605	103300	53949725	4635	4635	4635	4635	0
508	20230605	103200	53949725	4635	4635	4635	4635	0
509	20230605	103100	53949725	4635	4645	4645	4635	3
510	20230605	103000	53935800	4635	4635	4635	4635	1
511	20230605	102900	53931165	4630	4630	4630	4630	0
512	20230605	102800	53931165	4630	4630	4630	4630	0
513	20230605	102700	53931165	4630	4630	4630	4630	0
514	20230605	102600	53931165	4630	4630	4630	4630	0
515	20230605	102500	53931165	4630	4630	4630	4630	0
516	20230605	102400	53931165	4630	4630	4630	4630	0
517	20230605	102300	53931165	4630	4640	4640	4630	61
518	20230605	102200	53648470	4635	4635	4635	4635	0
519	20230605	102100	53648470	4635	4635	4635	4635	1
520	20230605	102000	53643835	4650	4650	4650	4650	0
521	20230605	101900	53643835	4650	4650	4650	4650	0
522	20230605	101800	53643835	4650	4650	4650	4650	131
523	20230605	101700	53034685	4630	4630	4630	4630	1
524	20230605	101600	53030055	4650	4650	4650	4650	1
525	20230605	101500	53025405	4630	4630	4630	4630	0
526	20230605	101400	53025405	4630	4635	4635	4630	6
527	20230605	101300	52997600	4655	4635	4655	4635	3
528	20230605	101200	52983675	4640	4635	4640	4635	1263
529	20230605	101100	47125625	4635	4635	4635	4635	70
530	20230605	101000	46801175	4635	4635	4635	4635	33
531	20230605	100900	46648220	4630	4630	4630	4630	1
532	20230605	100800	46643590	4615	4615	4615	4615	0
533	20230605	100700	46643590	4615	4615	4615	4615	0
534	20230605	100600	46643590	4615	4615	4615	4615	0
535	20230605	100500	46643590	4615	4635	4635	4615	4
536	20230605	100400	46625090	4615	4620	4620	4615	4
537	20230605	100300	46606615	4615	4615	4615	4615	0
538	20230605	100200	46606615	4615	4615	4615	4615	0
539	20230605	100100	46606615	4615	4615	4615	4615	500
540	20230605	100000	44299115	4615	4615	4615	4615	0
541	20230605	095900	44299115	4615	4615	4615	4615	0
542	20230605	095800	44299115	4615	4615	4615	4615	0
543	20230605	095700	44299115	4615	4615	4615	4615	0
544	20230605	095600	44299115	4615	4615	4615	4615	1
545	20230605	095500	44294500	4620	4615	4620	4615	704
546	20230605	095400	41045390	4615	4615	4615	4615	79
547	20230605	095300	40680805	4610	4615	4615	4610	247
548	20230605	095200	39540905	4615	4620	4620	4615	127
549	20230605	095100	38954775	4620	4620	4620	4620	22
550	20230605	095000	38853135	4620	4620	4620	4620	0
551	20230605	094900	38853135	4620	4620	4620	4620	1
552	20230605	094800	38848515	4625	4625	4625	4625	1
553	20230605	094700	38843890	4615	4615	4615	4615	650
554	20230605	094600	35844140	4615	4625	4625	4615	350
555	20230605	094500	34226730	4620	4620	4620	4620	45
556	20230605	094400	34018830	4620	4620	4620	4620	200
557	20230605	094300	33094830	4620	4630	4630	4620	560
558	20230605	094200	30505020	4625	4625	4625	4625	0
559	20230605	094100	30505020	4625	4640	4640	4625	7
560	20230605	094000	30472595	4640	4640	4640	4640	5
561	20230605	093900	30449395	4625	4625	4625	4625	0
562	20230605	093800	30449395	4625	4625	4630	4625	1159
563	20230605	093700	25085925	4625	4625	4630	4625	21
564	20230605	093600	24988795	4625	4625	4625	4625	10
565	20230605	093500	24942545	4620	4620	4625	4620	88
566	20230605	093400	24535600	4620	4620	4620	4620	44
567	20230605	093300	24332320	4620	4620	4620	4620	0
568	20230605	093200	24332320	4620	4620	4620	4620	1
569	20230605	093100	24327700	4630	4630	4630	4630	1
570	20230605	093000	24323070	4615	4615	4615	4615	0
571	20230605	092900	24323070	4615	4625	4625	4615	210
572	20230605	092800	23353600	4615	4615	4615	4615	0
573	20230605	092700	23353600	4615	4630	4630	4615	12
574	20230605	092600	23298055	4630	4625	4630	4625	50
575	20230605	092500	23066740	4610	4610	4610	4610	1
576	20230605	092400	23062130	4610	4610	4610	4610	3
577	20230605	092300	23048300	4610	4625	4625	4610	1000
578	20230605	092200	18430540	4625	4625	4625	4625	10
579	20230605	092100	18384290	4620	4625	4625	4620	300
580	20230605	092000	16997375	4640	4640	4640	4640	0
581	20230605	091900	16997375	4640	4640	4640	4640	0
582	20230605	091800	16997375	4640	4640	4640	4640	315
583	20230605	091700	15535775	4625	4625	4625	4625	0
584	20230605	091600	15535775	4625	4625	4625	4625	0
585	20230605	091500	15535775	4625	4625	4625	4625	15
586	20230605	091400	15466400	4620	4630	4635	4620	485
587	20230605	091300	13223940	4630	4630	4630	4630	200
588	20230605	091200	12297940	4630	4635	4635	4630	50
589	20230605	091100	12066435	4630	4630	4630	4630	0
590	20230605	091000	12066435	4630	4630	4630	4630	0
591	20230605	090900	12066435	4630	4630	4630	4630	0
592	20230605	090800	12066435	4630	4630	4630	4630	1
593	20230605	090700	12061805	4640	4645	4645	4640	637
594	20230605	090600	9104775	4650	4650	4650	4650	10
595	20230605	090500	9058275	4650	4650	4655	4650	983
596	20230605	090400	4487250	4650	4650	4650	4650	68
597	20230605	090300	4171050	4650	4650	4650	4650	50
598	20230605	090200	3938550	4650	4650	4650	4650	521
599	20230605	090100	1515900	4650	4650	4650	4650	5
600	20230605	090000	1492650	4650	4650	4650	4650	321