KissMeData/068400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211700	1043189480	9720	9720	9720	9720	488
3	20230605	211600	1043189480	9720	9720	9720	9720	0
4	20230605	211500	1043189480	9720	9720	9720	9720	0
5	20230605	211400	1043189480	9720	9720	9720	9720	0
6	20230605	211300	1043189480	9720	9720	9720	9720	0
7	20230605	211200	1043189480	9720	9720	9720	9720	0
8	20230605	211100	1043189480	9720	9720	9720	9720	0
9	20230605	211000	1043189480	9720	9720	9720	9720	0
10	20230605	210900	1043189480	9720	9720	9720	9720	0
11	20230605	210800	1043189480	9720	9720	9720	9720	0
12	20230605	210700	1043189480	9720	9720	9720	9720	0
13	20230605	210600	1043189480	9720	9720	9720	9720	0
14	20230605	210500	1043189480	9720	9720	9720	9720	0
15	20230605	210400	1043189480	9720	9720	9720	9720	0
16	20230605	210300	1043189480	9720	9720	9720	9720	0
17	20230605	210200	1043189480	9720	9720	9720	9720	0
18	20230605	210100	1043189480	9720	9720	9720	9720	0
19	20230605	210000	1043189480	9720	9720	9720	9720	0
20	20230605	205900	1043189480	9720	9720	9720	9720	0
21	20230605	205800	1043189480	9720	9720	9720	9720	0
22	20230605	205700	1043189480	9720	9720	9720	9720	0
23	20230605	205600	1043189480	9720	9720	9720	9720	0
24	20230605	205500	1043189480	9720	9720	9720	9720	0
25	20230605	205400	1043189480	9720	9720	9720	9720	0
26	20230605	205300	1043189480	9720	9720	9720	9720	0
27	20230605	205200	1043189480	9720	9720	9720	9720	0
28	20230605	205100	1043189480	9720	9720	9720	9720	0
29	20230605	205000	1043189480	9720	9720	9720	9720	0
30	20230605	204900	1043189480	9720	9720	9720	9720	0
31	20230605	204800	1043189480	9720	9720	9720	9720	0
32	20230605	204700	1043189480	9720	9720	9720	9720	488
33	20230605	204600	1043189480	9720	9720	9720	9720	0
34	20230605	204500	1043189480	9720	9720	9720	9720	0
35	20230605	204400	1043189480	9720	9720	9720	9720	0
36	20230605	204300	1043189480	9720	9720	9720	9720	0
37	20230605	204200	1043189480	9720	9720	9720	9720	0
38	20230605	204100	1043189480	9720	9720	9720	9720	0
39	20230605	204000	1043189480	9720	9720	9720	9720	0
40	20230605	203900	1043189480	9720	9720	9720	9720	0
41	20230605	203800	1043189480	9720	9720	9720	9720	0
42	20230605	203700	1043189480	9720	9720	9720	9720	0
43	20230605	203600	1043189480	9720	9720	9720	9720	0
44	20230605	203500	1043189480	9720	9720	9720	9720	0
45	20230605	203400	1043189480	9720	9720	9720	9720	0
46	20230605	203300	1043189480	9720	9720	9720	9720	0
47	20230605	203200	1043189480	9720	9720	9720	9720	0
48	20230605	203100	1043189480	9720	9720	9720	9720	0
49	20230605	203000	1043189480	9720	9720	9720	9720	0
50	20230605	202900	1043189480	9720	9720	9720	9720	0
51	20230605	202800	1043189480	9720	9720	9720	9720	0
52	20230605	202700	1043189480	9720	9720	9720	9720	0
53	20230605	202600	1043189480	9720	9720	9720	9720	0
54	20230605	202500	1043189480	9720	9720	9720	9720	0
55	20230605	202400	1043189480	9720	9720	9720	9720	0
56	20230605	202300	1043189480	9720	9720	9720	9720	0
57	20230605	202200	1043189480	9720	9720	9720	9720	0
58	20230605	202100	1043189480	9720	9720	9720	9720	0
59	20230605	202000	1043189480	9720	9720	9720	9720	0
60	20230605	201900	1043189480	9720	9720	9720	9720	0
61	20230605	201800	1043189480	9720	9720	9720	9720	0
62	20230605	201700	1043189480	9720	9720	9720	9720	488
63	20230605	201600	1043189480	9720	9720	9720	9720	0
64	20230605	201500	1043189480	9720	9720	9720	9720	0
65	20230605	201400	1043189480	9720	9720	9720	9720	0
66	20230605	201300	1043189480	9720	9720	9720	9720	0
67	20230605	201200	1043189480	9720	9720	9720	9720	0
68	20230605	201100	1043189480	9720	9720	9720	9720	0
69	20230605	201000	1043189480	9720	9720	9720	9720	0
70	20230605	200900	1043189480	9720	9720	9720	9720	0
71	20230605	200800	1043189480	9720	9720	9720	9720	0
72	20230605	200700	1043189480	9720	9720	9720	9720	0
73	20230605	200600	1043189480	9720	9720	9720	9720	0
74	20230605	200500	1043189480	9720	9720	9720	9720	0
75	20230605	200400	1043189480	9720	9720	9720	9720	0
76	20230605	200300	1043189480	9720	9720	9720	9720	0
77	20230605	200200	1043189480	9720	9720	9720	9720	0
78	20230605	200100	1043189480	9720	9720	9720	9720	0
79	20230605	200000	1043189480	9720	9720	9720	9720	0
80	20230605	195900	1043189480	9720	9720	9720	9720	0
81	20230605	195800	1043189480	9720	9720	9720	9720	0
82	20230605	195700	1043189480	9720	9720	9720	9720	0
83	20230605	195600	1043189480	9720	9720	9720	9720	0
84	20230605	195500	1043189480	9720	9720	9720	9720	0
85	20230605	195400	1043189480	9720	9720	9720	9720	0
86	20230605	195300	1043189480	9720	9720	9720	9720	0
87	20230605	195200	1043189480	9720	9720	9720	9720	0
88	20230605	195100	1043189480	9720	9720	9720	9720	0
89	20230605	195000	1043189480	9720	9720	9720	9720	0
90	20230605	194900	1043189480	9720	9720	9720	9720	0
91	20230605	194800	1043189480	9720	9720	9720	9720	0
92	20230605	194700	1043189480	9720	9720	9720	9720	488
93	20230605	194600	1043189480	9720	9720	9720	9720	0
94	20230605	194500	1043189480	9720	9720	9720	9720	0
95	20230605	194400	1043189480	9720	9720	9720	9720	0
96	20230605	194300	1043189480	9720	9720	9720	9720	0
97	20230605	194200	1043189480	9720	9720	9720	9720	0
98	20230605	194100	1043189480	9720	9720	9720	9720	0
99	20230605	194000	1043189480	9720	9720	9720	9720	0
100	20230605	193900	1043189480	9720	9720	9720	9720	0
101	20230605	193800	1043189480	9720	9720	9720	9720	0
102	20230605	193700	1043189480	9720	9720	9720	9720	0
103	20230605	193600	1043189480	9720	9720	9720	9720	0
104	20230605	193500	1043189480	9720	9720	9720	9720	0
105	20230605	193400	1043189480	9720	9720	9720	9720	0
106	20230605	193300	1043189480	9720	9720	9720	9720	0
107	20230605	193200	1043189480	9720	9720	9720	9720	0
108	20230605	193100	1043189480	9720	9720	9720	9720	0
109	20230605	193000	1043189480	9720	9720	9720	9720	0
110	20230605	192900	1043189480	9720	9720	9720	9720	0
111	20230605	192800	1043189480	9720	9720	9720	9720	0
112	20230605	192700	1043189480	9720	9720	9720	9720	0
113	20230605	192600	1043189480	9720	9720	9720	9720	0
114	20230605	192500	1043189480	9720	9720	9720	9720	0
115	20230605	192400	1043189480	9720	9720	9720	9720	0
116	20230605	192300	1043189480	9720	9720	9720	9720	0
117	20230605	192200	1043189480	9720	9720	9720	9720	0
118	20230605	192100	1043189480	9720	9720	9720	9720	0
119	20230605	192000	1043189480	9720	9720	9720	9720	0
120	20230605	191900	1043189480	9720	9720	9720	9720	0
121	20230605	191800	1043189480	9720	9720	9720	9720	0
122	20230605	191700	1043189480	9720	9720	9720	9720	488
123	20230605	191600	1043189480	9720	9720	9720	9720	0
124	20230605	191500	1043189480	9720	9720	9720	9720	0
125	20230605	191400	1043189480	9720	9720	9720	9720	0
126	20230605	191300	1043189480	9720	9720	9720	9720	0
127	20230605	191200	1043189480	9720	9720	9720	9720	0
128	20230605	191100	1043189480	9720	9720	9720	9720	0
129	20230605	191000	1043189480	9720	9720	9720	9720	0
130	20230605	190900	1043189480	9720	9720	9720	9720	0
131	20230605	190800	1043189480	9720	9720	9720	9720	0
132	20230605	190700	1043189480	9720	9720	9720	9720	0
133	20230605	190600	1043189480	9720	9720	9720	9720	0
134	20230605	190500	1043189480	9720	9720	9720	9720	0
135	20230605	190400	1043189480	9720	9720	9720	9720	0
136	20230605	190300	1043189480	9720	9720	9720	9720	0
137	20230605	190200	1043189480	9720	9720	9720	9720	0
138	20230605	190100	1043189480	9720	9720	9720	9720	0
139	20230605	190000	1043189480	9720	9720	9720	9720	0
140	20230605	185900	1043189480	9720	9720	9720	9720	0
141	20230605	185800	1043189480	9720	9720	9720	9720	0
142	20230605	185700	1043189480	9720	9720	9720	9720	0
143	20230605	185600	1043189480	9720	9720	9720	9720	0
144	20230605	185500	1043189480	9720	9720	9720	9720	0
145	20230605	185400	1043189480	9720	9720	9720	9720	0
146	20230605	185300	1043189480	9720	9720	9720	9720	0
147	20230605	185200	1043189480	9720	9720	9720	9720	0
148	20230605	185100	1043189480	9720	9720	9720	9720	0
149	20230605	185000	1043189480	9720	9720	9720	9720	0
150	20230605	184900	1043189480	9720	9720	9720	9720	0
151	20230605	184800	1043189480	9720	9720	9720	9720	0
152	20230605	184700	1043189480	9720	9720	9720	9720	488
153	20230605	184600	1043189480	9720	9720	9720	9720	0
154	20230605	184500	1043189480	9720	9720	9720	9720	0
155	20230605	184400	1043189480	9720	9720	9720	9720	0
156	20230605	184300	1043189480	9720	9720	9720	9720	0
157	20230605	184200	1043189480	9720	9720	9720	9720	0
158	20230605	184100	1043189480	9720	9720	9720	9720	0
159	20230605	184000	1043189480	9720	9720	9720	9720	0
160	20230605	183900	1043189480	9720	9720	9720	9720	0
161	20230605	183800	1043189480	9720	9720	9720	9720	0
162	20230605	183700	1043189480	9720	9720	9720	9720	0
163	20230605	183600	1043189480	9720	9720	9720	9720	0
164	20230605	183500	1043189480	9720	9720	9720	9720	0
165	20230605	183400	1043189480	9720	9720	9720	9720	0
166	20230605	183300	1043189480	9720	9720	9720	9720	0
167	20230605	183200	1043189480	9720	9720	9720	9720	0
168	20230605	183100	1043189480	9720	9720	9720	9720	0
169	20230605	183000	1043189480	9720	9720	9720	9720	0
170	20230605	182900	1043189480	9720	9720	9720	9720	0
171	20230605	182800	1043189480	9720	9720	9720	9720	0
172	20230605	182700	1043189480	9720	9720	9720	9720	0
173	20230605	182600	1043189480	9720	9720	9720	9720	0
174	20230605	182500	1043189480	9720	9720	9720	9720	0
175	20230605	182400	1043189480	9720	9720	9720	9720	0
176	20230605	182300	1043189480	9720	9720	9720	9720	0
177	20230605	182200	1043189480	9720	9720	9720	9720	0
178	20230605	182100	1043189480	9720	9720	9720	9720	0
179	20230605	182000	1043189480	9720	9720	9720	9720	0
180	20230605	181900	1043189480	9720	9720	9720	9720	0
181	20230605	181800	1043189480	9720	9720	9720	9720	0
182	20230605	181700	1043189480	9720	9720	9720	9720	488
183	20230605	181600	1043189480	9720	9720	9720	9720	0
184	20230605	181500	1043189480	9720	9720	9720	9720	0
185	20230605	181400	1043189480	9720	9720	9720	9720	0
186	20230605	181300	1043189480	9720	9720	9720	9720	0
187	20230605	181200	1043189480	9720	9720	9720	9720	0
188	20230605	181100	1043189480	9720	9720	9720	9720	0
189	20230605	181000	1043189480	9720	9720	9720	9720	0
190	20230605	180900	1043189480	9720	9720	9720	9720	0
191	20230605	180800	1043189480	9720	9720	9720	9720	0
192	20230605	180700	1043189480	9720	9720	9720	9720	0
193	20230605	180600	1043189480	9720	9720	9720	9720	0
194	20230605	180500	1043189480	9720	9720	9720	9720	0
195	20230605	180400	1043189480	9720	9720	9720	9720	0
196	20230605	180300	1043189480	9720	9720	9720	9720	0
197	20230605	180200	1043189480	9720	9720	9720	9720	0
198	20230605	180100	1043189480	9720	9720	9720	9720	0
199	20230605	180000	1043189480	9720	9720	9720	9720	0
200	20230605	175900	1043189480	9720	9720	9720	9720	0
201	20230605	175800	1043189480	9720	9720	9720	9720	0
202	20230605	175700	1043189480	9720	9720	9720	9720	0
203	20230605	175600	1043189480	9720	9720	9720	9720	0
204	20230605	175500	1043189480	9720	9720	9720	9720	0
205	20230605	175400	1043189480	9720	9720	9720	9720	0
206	20230605	175300	1043189480	9720	9720	9720	9720	0
207	20230605	175200	1043189480	9720	9720	9720	9720	0
208	20230605	175100	1043189480	9720	9720	9720	9720	0
209	20230605	175000	1043189480	9720	9720	9720	9720	0
210	20230605	174900	1043189480	9720	9720	9720	9720	0
211	20230605	174800	1043189480	9720	9720	9720	9720	0
212	20230605	174700	1043189480	9720	9720	9720	9720	488
213	20230605	174600	1043189480	9720	9720	9720	9720	0
214	20230605	174500	1043189480	9720	9720	9720	9720	0
215	20230605	174400	1043189480	9720	9720	9720	9720	0
216	20230605	174300	1043189480	9720	9720	9720	9720	0
217	20230605	174200	1043189480	9720	9720	9720	9720	0
218	20230605	174100	1043189480	9720	9720	9720	9720	0
219	20230605	174000	1043189480	9720	9720	9720	9720	0
220	20230605	173900	1043189480	9720	9720	9720	9720	0
221	20230605	173800	1043189480	9720	9720	9720	9720	0
222	20230605	173700	1043189480	9720	9720	9720	9720	0
223	20230605	173600	1043189480	9720	9720	9720	9720	0
224	20230605	173500	1043189480	9720	9720	9720	9720	0
225	20230605	173400	1043189480	9720	9720	9720	9720	0
226	20230605	173300	1043189480	9720	9720	9720	9720	0
227	20230605	173200	1043189480	9720	9720	9720	9720	0
228	20230605	173100	1043189480	9720	9720	9720	9720	0
229	20230605	173000	1043189480	9720	9720	9720	9720	0
230	20230605	172900	1043189480	9720	9720	9720	9720	0
231	20230605	172800	1043189480	9720	9720	9720	9720	0
232	20230605	172700	1043189480	9720	9720	9720	9720	0
233	20230605	172600	1043189480	9720	9720	9720	9720	0
234	20230605	172500	1043189480	9720	9720	9720	9720	0
235	20230605	172400	1043189480	9720	9720	9720	9720	0
236	20230605	172300	1043189480	9720	9720	9720	9720	0
237	20230605	172200	1043189480	9720	9720	9720	9720	0
238	20230605	172100	1043189480	9720	9720	9720	9720	0
239	20230605	172000	1043189480	9720	9720	9720	9720	0
240	20230605	171900	1043189480	9720	9720	9720	9720	0
241	20230605	171800	1043189480	9720	9720	9720	9720	0
242	20230605	171700	1043189480	9720	9720	9720	9720	488
243	20230605	171600	1043189480	9720	9720	9720	9720	0
244	20230605	171500	1043189480	9720	9720	9720	9720	0
245	20230605	171400	1043189480	9720	9720	9720	9720	0
246	20230605	171300	1043189480	9720	9720	9720	9720	0
247	20230605	171200	1043189480	9720	9720	9720	9720	0
248	20230605	171100	1043189480	9720	9720	9720	9720	0
249	20230605	171000	1043189480	9720	9720	9720	9720	0
250	20230605	170900	1043189480	9720	9720	9720	9720	0
251	20230605	170800	1043189480	9720	9720	9720	9720	0
252	20230605	170700	1043189480	9720	9720	9720	9720	0
253	20230605	170600	1043189480	9720	9720	9720	9720	0
254	20230605	170500	1043189480	9720	9720	9720	9720	0
255	20230605	170400	1043189480	9720	9720	9720	9720	0
256	20230605	170300	1043189480	9720	9720	9720	9720	0
257	20230605	170200	1043189480	9720	9720	9720	9720	0
258	20230605	170100	1043189480	9720	9720	9720	9720	0
259	20230605	170000	1043189480	9720	9720	9720	9720	0
260	20230605	165900	1043189480	9720	9720	9720	9720	0
261	20230605	165800	1043189480	9720	9720	9720	9720	0
262	20230605	165700	1043189480	9720	9720	9720	9720	0
263	20230605	165600	1043189480	9720	9720	9720	9720	0
264	20230605	165500	1043189480	9720	9720	9720	9720	0
265	20230605	165400	1043189480	9720	9720	9720	9720	0
266	20230605	165300	1043189480	9720	9720	9720	9720	0
267	20230605	165200	1043189480	9720	9720	9720	9720	0
268	20230605	165100	1043189480	9720	9720	9720	9720	0
269	20230605	165000	1043189480	9720	9720	9720	9720	0
270	20230605	164900	1043189480	9720	9720	9720	9720	0
271	20230605	164800	1043189480	9720	9720	9720	9720	0
272	20230605	164700	1043189480	9720	9720	9720	9720	488
273	20230605	164600	1043189480	9720	9720	9720	9720	0
274	20230605	164500	1043189480	9720	9720	9720	9720	0
275	20230605	164400	1043189480	9720	9720	9720	9720	0
276	20230605	164300	1043189480	9720	9720	9720	9720	0
277	20230605	164200	1043189480	9720	9720	9720	9720	0
278	20230605	164100	1043189480	9720	9720	9720	9720	0
279	20230605	164000	1043189480	9720	9720	9720	9720	0
280	20230605	163900	1043189480	9720	9720	9720	9720	0
281	20230605	163800	1043189480	9720	9720	9720	9720	0
282	20230605	163700	1043189480	9720	9720	9720	9720	0
283	20230605	163600	1043189480	9720	9720	9720	9720	0
284	20230605	163500	1043189480	9720	9720	9720	9720	0
285	20230605	163400	1043189480	9720	9720	9720	9720	0
286	20230605	163300	1043189480	9720	9720	9720	9720	0
287	20230605	163200	1043189480	9720	9720	9720	9720	0
288	20230605	163100	1043189480	9720	9720	9720	9720	0
289	20230605	163000	1043189480	9720	9720	9720	9720	0
290	20230605	162900	1043189480	9720	9720	9720	9720	0
291	20230605	162800	1043189480	9720	9720	9720	9720	0
292	20230605	162700	1043189480	9720	9720	9720	9720	0
293	20230605	162600	1043189480	9720	9720	9720	9720	0
294	20230605	162500	1043189480	9720	9720	9720	9720	0
295	20230605	162400	1043189480	9720	9720	9720	9720	0
296	20230605	162300	1043189480	9720	9720	9720	9720	0
297	20230605	162200	1043189480	9720	9720	9720	9720	0
298	20230605	162100	1043189480	9720	9720	9720	9720	0
299	20230605	162000	1043189480	9720	9720	9720	9720	0
300	20230605	161900	1043189480	9720	9720	9720	9720	0
301	20230605	161800	1043189480	9720	9720	9720	9720	0
302	20230605	161700	1043189480	9720	9720	9720	9720	488
303	20230605	161600	1043189480	9720	9720	9720	9720	0
304	20230605	161500	1043189480	9720	9720	9720	9720	0
305	20230605	161400	1043189480	9720	9720	9720	9720	0
306	20230605	161300	1043189480	9720	9720	9720	9720	0
307	20230605	161200	1043189480	9720	9720	9720	9720	0
308	20230605	161100	1043189480	9720	9720	9720	9720	0
309	20230605	161000	1043189480	9720	9720	9720	9720	0
310	20230605	160900	1043189480	9720	9720	9720	9720	0
311	20230605	160800	1043189480	9720	9720	9720	9720	0
312	20230605	160700	1043189480	9720	9720	9720	9720	0
313	20230605	160600	1043189480	9720	9720	9720	9720	0
314	20230605	160500	1043189480	9720	9720	9720	9720	0
315	20230605	160400	1043189480	9720	9720	9720	9720	0
316	20230605	160300	1043189480	9720	9720	9720	9720	0
317	20230605	160200	1043189480	9720	9720	9720	9720	0
318	20230605	160100	1043189480	9720	9720	9720	9720	0
319	20230605	160000	1043189480	9720	9720	9720	9720	0
320	20230605	155900	1043189480	9720	9720	9720	9720	0
321	20230605	155800	1043189480	9720	9720	9720	9720	0
322	20230605	155700	1043189480	9720	9720	9720	9720	0
323	20230605	155600	1043189480	9720	9720	9720	9720	0
324	20230605	155500	1043189480	9720	9720	9720	9720	0
325	20230605	155400	1043189480	9720	9720	9720	9720	0
326	20230605	155300	1043189480	9720	9720	9720	9720	0
327	20230605	155200	1043189480	9720	9720	9720	9720	0
328	20230605	155100	1043189480	9720	9720	9720	9720	0
329	20230605	155000	1043189480	9720	9720	9720	9720	0
330	20230605	154900	1043189480	9720	9720	9720	9720	0
331	20230605	154800	1043189480	9720	9720	9720	9720	0
332	20230605	154700	1043189480	9720	9720	9720	9720	488
333	20230605	154600	1043189480	9720	9720	9720	9720	0
334	20230605	154500	1043189480	9720	9720	9720	9720	0
335	20230605	154400	1043189480	9720	9720	9720	9720	0
336	20230605	154300	1043189480	9720	9720	9720	9720	0
337	20230605	154200	1043189480	9720	9720	9720	9720	0
338	20230605	154100	1043189480	9720	9720	9720	9720	0
339	20230605	154000	1043189480	9720	9720	9720	9720	0
340	20230605	153900	1043189480	9720	9720	9720	9720	0
341	20230605	153800	1043189480	9720	9720	9720	9720	0
342	20230605	153700	1043189480	9720	9720	9720	9720	0
343	20230605	153600	1043189480	9720	9720	9720	9720	0
344	20230605	153500	1043189480	9720	9720	9720	9720	0
345	20230605	153400	1043189480	9720	9720	9720	9720	0
346	20230605	153300	1043189480	9720	9720	9720	9720	0
347	20230605	153200	1043189480	9720	9720	9720	9720	0
348	20230605	153100	1043189480	9720	9720	9720	9720	0
349	20230605	153000	1043189480	9720	9720	9720	9720	488
350	20230605	152900	1038446120	9720	9720	9720	9720	0
351	20230605	152800	1038446120	9720	9720	9720	9720	0
352	20230605	152700	1038446120	9720	9720	9720	9720	0
353	20230605	152600	1038446120	9720	9720	9720	9720	0
354	20230605	152500	1038446120	9720	9720	9720	9720	0
355	20230605	152400	1038446120	9720	9720	9720	9720	0
356	20230605	152300	1038446120	9720	9720	9720	9720	0
357	20230605	152200	1038446120	9720	9720	9720	9720	0
358	20230605	152100	1038446120	9720	9720	9720	9720	0
359	20230605	152000	1038446120	9720	9720	9720	9720	0
360	20230605	151900	1038446120	9720	9730	9730	9720	238
361	20230605	151800	1036130610	9730	9720	9730	9720	315
362	20230605	151700	1033065960	9730	9730	9730	9730	14
363	20230605	151600	1032929740	9730	9730	9730	9730	1
364	20230605	151500	1032920010	9730	9720	9730	9720	210
365	20230605	151400	1030876730	9730	9730	9730	9730	12
366	20230605	151300	1030759970	9720	9720	9720	9720	0
367	20230605	151200	1030759970	9720	9720	9720	9720	1
368	20230605	151100	1030750250	9730	9730	9730	9730	5
369	20230605	151000	1030701600	9710	9710	9710	9710	14
370	20230605	150900	1030565660	9710	9710	9710	9710	0
371	20230605	150800	1030565660	9710	9710	9720	9710	4
372	20230605	150700	1030526810	9710	9710	9710	9710	2
373	20230605	150600	1030507390	9710	9700	9710	9700	91
374	20230605	150500	1029624680	9690	9740	9740	9690	2402
375	20230605	150400	1006319370	9720	9720	9720	9720	2
376	20230605	150300	1006299930	9710	9710	9710	9710	0
377	20230605	150200	1006299930	9710	9710	9720	9710	514
378	20230605	150100	1001303990	9710	9710	9710	9710	3
379	20230605	150000	1001274860	9710	9710	9710	9710	32
380	20230605	145900	1000964140	9710	9710	9710	9710	0
381	20230605	145800	1000964140	9710	9710	9710	9710	0
382	20230605	145700	1000964140	9710	9710	9710	9710	0
383	20230605	145600	1000964140	9710	9710	9710	9710	0
384	20230605	145500	1000964140	9710	9710	9710	9710	1064
385	20230605	145400	990632700	9710	9740	9740	9710	2013
386	20230605	145300	971045590	9750	9760	9760	9750	1101
387	20230605	145200	960305860	9760	9760	9760	9760	2
388	20230605	145100	960286340	9770	9770	9770	9770	0
389	20230605	145000	960286340	9770	9770	9770	9770	0
390	20230605	144900	960286340	9770	9770	9770	9770	0
391	20230605	144800	960286340	9770	9770	9770	9770	0
392	20230605	144700	960286340	9770	9770	9770	9770	2
393	20230605	144600	960266800	9770	9770	9770	9770	0
394	20230605	144500	960266800	9770	9770	9770	9770	0
395	20230605	144400	960266800	9770	9770	9770	9770	40
396	20230605	144300	959876000	9750	9750	9750	9750	10
397	20230605	144200	959778500	9750	9750	9750	9750	0
398	20230605	144100	959778500	9750	9750	9750	9750	0
399	20230605	144000	959778500	9750	9750	9750	9750	0
400	20230605	143900	959778500	9750	9750	9750	9750	32
401	20230605	143800	959466500	9750	9750	9750	9750	0
402	20230605	143700	959466500	9750	9750	9750	9750	5
403	20230605	143600	959417750	9770	9770	9770	9770	0
404	20230605	143500	959417750	9770	9770	9770	9770	0
405	20230605	143400	959417750	9770	9770	9770	9770	10
406	20230605	143300	959320050	9760	9760	9760	9760	0
407	20230605	143200	959320050	9760	9760	9760	9760	0
408	20230605	143100	959320050	9760	9760	9760	9760	5
409	20230605	143000	959271250	9750	9750	9750	9750	0
410	20230605	142900	959271250	9750	9760	9760	9750	2
411	20230605	142800	959251740	9810	9810	9810	9810	0
412	20230605	142700	959251740	9810	9810	9810	9810	0
413	20230605	142600	959251740	9810	9810	9810	9810	0
414	20230605	142500	959251740	9810	9810	9810	9810	0
415	20230605	142400	959251740	9810	9810	9810	9810	0
416	20230605	142300	959251740	9810	9810	9810	9810	0
417	20230605	142200	959251740	9810	9750	9810	9750	276
418	20230605	142100	956550900	9750	9750	9750	9740	1088
419	20230605	142000	945949780	9750	9750	9750	9750	10
420	20230605	141900	945852280	9750	9750	9750	9750	2
421	20230605	141800	945832780	9750	9750	9750	9750	606
422	20230605	141700	939924280	9760	9760	9760	9760	9
423	20230605	141600	939836440	9760	9760	9760	9760	0
424	20230605	141500	939836440	9760	9760	9760	9760	272
425	20230605	141400	937181720	9760	9760	9760	9760	28
426	20230605	141300	936908440	9760	9760	9760	9760	1
427	20230605	141200	936898680	9750	9750	9750	9750	1
428	20230605	141100	936888930	9750	9750	9750	9750	20
429	20230605	141000	936693930	9750	9750	9750	9750	0
430	20230605	140900	936693930	9750	9750	9750	9750	2
431	20230605	140800	936674430	9760	9760	9760	9760	0
432	20230605	140700	936674430	9760	9760	9760	9760	0
433	20230605	140600	936674430	9760	9760	9760	9760	10
434	20230605	140500	936576830	9750	9750	9750	9750	0
435	20230605	140400	936576830	9750	9750	9750	9750	0
436	20230605	140300	936576830	9750	9750	9750	9750	18
437	20230605	140200	936401330	9750	9750	9750	9750	0
438	20230605	140100	936401330	9750	9750	9750	9750	0
439	20230605	140000	936401330	9750	9750	9750	9750	5
440	20230605	135900	936352580	9750	9750	9750	9750	0
441	20230605	135800	936352580	9750	9750	9750	9750	0
442	20230605	135700	936352580	9750	9750	9750	9750	60
443	20230605	135600	935767580	9750	9750	9750	9750	0
444	20230605	135500	935767580	9750	9750	9750	9750	0
445	20230605	135400	935767580	9750	9750	9750	9750	7
446	20230605	135300	935699330	9750	9750	9750	9750	0
447	20230605	135200	935699330	9750	9750	9750	9750	0
448	20230605	135100	935699330	9750	9750	9750	9750	207
449	20230605	135000	933681080	9770	9770	9770	9770	0
450	20230605	134900	933681080	9770	9770	9770	9770	1
451	20230605	134800	933671310	9750	9750	9750	9750	168
452	20230605	134700	932033310	9750	9750	9750	9750	150
453	20230605	134600	930570810	9770	9770	9770	9770	0
454	20230605	134500	930570810	9770	9770	9770	9770	1
455	20230605	134400	930561040	9770	9750	9770	9750	26
456	20230605	134300	930307080	9750	9750	9750	9750	91
457	20230605	134200	929419830	9750	9750	9750	9750	93
458	20230605	134100	928513080	9770	9770	9770	9770	2
459	20230605	134000	928493540	9770	9770	9770	9770	0
460	20230605	133900	928493540	9770	9750	9770	9750	638
461	20230605	133800	922273020	9740	9760	9760	9740	2860
462	20230605	133700	894392140	9760	9760	9760	9760	10
463	20230605	133600	894294540	9760	9760	9760	9760	100
464	20230605	133500	893318540	9750	9750	9750	9750	0
465	20230605	133400	893318540	9750	9750	9750	9750	251
466	20230605	133300	890871290	9750	9750	9750	9750	62
467	20230605	133200	890266790	9750	9750	9750	9750	300
468	20230605	133100	887341790	9750	9740	9750	9740	210
469	20230605	133000	885294390	9740	9740	9740	9740	0
470	20230605	132900	885294390	9740	9740	9740	9740	0
471	20230605	132800	885294390	9740	9740	9740	9740	22
472	20230605	132700	885080110	9740	9740	9740	9740	0
473	20230605	132600	885080110	9740	9740	9740	9740	47
474	20230605	132500	884622330	9740	9740	9740	9740	0
475	20230605	132400	884622330	9740	9740	9740	9740	0
476	20230605	132300	884622330	9740	9740	9740	9740	35
477	20230605	132200	884281430	9730	9730	9730	9730	0
478	20230605	132100	884281430	9730	9730	9730	9730	0
479	20230605	132000	884281430	9730	9730	9730	9730	3
480	20230605	131900	884252240	9740	9740	9740	9740	1
481	20230605	131800	884242500	9740	9740	9740	9740	0
482	20230605	131700	884242500	9740	9740	9740	9740	1
483	20230605	131600	884232760	9740	9740	9740	9740	0
484	20230605	131500	884232760	9740	9740	9740	9740	178
485	20230605	131400	882499040	9740	9740	9740	9740	0
486	20230605	131300	882499040	9740	9740	9740	9740	0
487	20230605	131200	882499040	9740	9740	9740	9740	0
488	20230605	131100	882499040	9740	9750	9750	9740	125
489	20230605	131000	881281510	9750	9750	9750	9750	0
490	20230605	130900	881281510	9750	9750	9750	9750	30
491	20230605	130800	880989010	9750	9750	9770	9750	409
492	20230605	130700	876993260	9750	9750	9750	9750	1
493	20230605	130600	876983510	9770	9770	9770	9770	30
494	20230605	130500	876690410	9770	9770	9770	9770	0
495	20230605	130400	876690410	9770	9770	9770	9770	0
496	20230605	130300	876690410	9770	9770	9770	9770	20
497	20230605	130200	876495010	9760	9780	9780	9760	829
498	20230605	130100	868403950	9780	9780	9780	9780	2
499	20230605	130000	868384390	9810	9780	9810	9780	40
500	20230605	125900	867992390	9780	9780	9780	9780	0
501	20230605	125800	867992390	9780	9780	9780	9780	2
502	20230605	125700	867972830	9760	9760	9760	9760	0
503	20230605	125600	867972830	9760	9770	9770	9760	7
504	20230605	125500	867904490	9760	9760	9760	9760	0
505	20230605	125400	867904490	9760	9750	9760	9750	34
506	20230605	125300	867572740	9750	9750	9750	9750	0
507	20230605	125200	867572740	9750	9740	9750	9740	183
508	20230605	125100	865790290	9750	9750	9750	9750	9
509	20230605	125000	865702540	9740	9740	9740	9740	0
510	20230605	124900	865702540	9740	9740	9740	9740	0
511	20230605	124800	865702540	9740	9740	9740	9740	100
512	20230605	124700	864728540	9740	9750	9750	9740	51
513	20230605	124600	864231300	9750	9750	9750	9750	1
514	20230605	124500	864221550	9750	9740	9750	9740	269
515	20230605	124400	861601380	9740	9740	9740	9740	92
516	20230605	124300	860705300	9740	9740	9740	9740	0
517	20230605	124200	860705300	9740	9740	9740	9740	1
518	20230605	124100	860695560	9740	9740	9740	9740	207
519	20230605	124000	858679380	9740	9740	9740	9740	0
520	20230605	123900	858679380	9740	9740	9740	9740	0
521	20230605	123800	858679380	9740	9740	9740	9740	45
522	20230605	123700	858241080	9750	9760	9760	9750	736
523	20230605	123600	851061380	9760	9760	9760	9760	7
524	20230605	123500	850993060	9770	9770	9770	9770	0
525	20230605	123400	850993060	9770	9760	9770	9760	23
526	20230605	123300	850768520	9760	9770	9770	9760	281
527	20230605	123200	848023400	9770	9790	9790	9770	200
528	20230605	123100	846067370	9800	9800	9800	9800	0
529	20230605	123000	846067370	9800	9800	9800	9800	441
530	20230605	122900	841745570	9810	9810	9810	9810	0
531	20230605	122800	841745570	9810	9810	9810	9810	0
532	20230605	122700	841745570	9810	9810	9810	9810	0
533	20230605	122600	841745570	9810	9810	9810	9810	0
534	20230605	122500	841745570	9810	9800	9810	9800	140
535	20230605	122400	840372570	9800	9800	9800	9800	0
536	20230605	122300	840372570	9800	9820	9820	9800	145
537	20230605	122200	838950180	9820	9820	9820	9820	3
538	20230605	122100	838920720	9820	9820	9820	9820	0
539	20230605	122000	838920720	9820	9820	9820	9820	5
540	20230605	121900	838871620	9810	9820	9820	9810	418
541	20230605	121800	834770860	9810	9810	9810	9810	0
542	20230605	121700	834770860	9810	9810	9810	9810	100
543	20230605	121600	833789860	9810	9810	9810	9810	3
544	20230605	121500	833760430	9820	9820	9820	9820	27
545	20230605	121400	833495290	9820	9820	9820	9820	80
546	20230605	121300	832709690	9820	9820	9820	9820	1
547	20230605	121200	832699870	9820	9820	9820	9820	56
548	20230605	121100	832149950	9820	9830	9830	9820	220
549	20230605	121000	829989350	9830	9840	9840	9830	247
550	20230605	120900	827561290	9840	9840	9840	9840	0
551	20230605	120800	827561290	9840	9840	9840	9840	0
552	20230605	120700	827561290	9840	9840	9840	9840	179
553	20230605	120600	825799930	9850	9850	9850	9850	190
554	20230605	120500	823928430	9850	9850	9850	9850	0
555	20230605	120400	823928430	9850	9850	9850	9850	0
556	20230605	120300	823928430	9850	9850	9850	9850	128
557	20230605	120200	822667630	9850	9850	9850	9850	16
558	20230605	120100	822510030	9850	9850	9850	9850	3
559	20230605	120000	822480480	9850	9850	9850	9850	775
560	20230605	115900	814846730	9850	9850	9850	9850	500
561	20230605	115800	809921730	9850	9850	9850	9850	0
562	20230605	115700	809921730	9850	9850	9850	9850	0
563	20230605	115600	809921730	9850	9850	9850	9850	0
564	20230605	115500	809921730	9850	9850	9850	9850	3
565	20230605	115400	809892180	9870	9870	9870	9870	0
566	20230605	115300	809892180	9870	9870	9870	9870	6
567	20230605	115200	809832960	9870	9870	9870	9870	1
568	20230605	115100	809823090	9870	9870	9870	9870	0
569	20230605	115000	809823090	9870	9870	9870	9870	0
570	20230605	114900	809823090	9870	9870	9870	9870	9
571	20230605	114800	809734260	9870	9870	9870	9870	1
572	20230605	114700	809724390	9870	9870	9870	9870	0
573	20230605	114600	809724390	9870	9870	9870	9870	0
574	20230605	114500	809724390	9870	9870	9870	9870	114
575	20230605	114400	808599210	9870	9870	9870	9870	0
576	20230605	114300	808599210	9870	9870	9870	9870	5
577	20230605	114200	808549860	9870	9870	9870	9870	1
578	20230605	114100	808539990	9850	9850	9850	9850	0
579	20230605	114000	808539990	9850	9850	9850	9850	53
580	20230605	113900	808017940	9850	9850	9850	9850	0
581	20230605	113800	808017940	9850	9850	9850	9850	56
582	20230605	113700	807466340	9870	9870	9870	9870	703
583	20230605	113600	800527730	9890	9890	9890	9890	0
584	20230605	113500	800527730	9890	9890	9890	9890	0
585	20230605	113400	800527730	9890	9890	9890	9890	0
586	20230605	113300	800527730	9890	9890	9890	9890	0
587	20230605	113200	800527730	9890	9890	9890	9890	0
588	20230605	113100	800527730	9890	9890	9890	9890	4
589	20230605	113000	800488170	9870	9870	9870	9870	1
590	20230605	112900	800478300	9870	9870	9870	9870	102
591	20230605	112800	799471560	9890	9870	9890	9870	70
592	20230605	112700	798780460	9890	9890	9890	9890	0
593	20230605	112600	798780460	9890	9880	9890	9880	195
594	20230605	112500	796852410	9880	9870	9880	9870	112
595	20230605	112400	795746850	9870	9870	9870	9870	34
596	20230605	112300	795411270	9870	9870	9870	9870	0
597	20230605	112200	795411270	9870	9870	9870	9870	0
598	20230605	112100	795411270	9870	9870	9870	9870	1
599	20230605	112000	795401400	9870	9860	9870	9850	160
600	20230605	111900	793825360	9880	9880	9880	9880	0
601	20230605	111800	793825360	9880	9880	9880	9880	45
602	20230605	111700	793380760	9880	9870	9880	9870	4
603	20230605	111600	793341260	9880	9880	9880	9880	3
604	20230605	111500	793311620	9900	9870	9900	9870	973
605	20230605	111400	783689020	9870	9870	9870	9870	8
606	20230605	111300	783610060	9860	9860	9860	9860	50
607	20230605	111200	783117060	9860	9860	9860	9860	0
608	20230605	111100	783117060	9860	9860	9860	9860	0
609	20230605	111000	783117060	9860	9860	9860	9860	0
610	20230605	110900	783117060	9860	9850	9860	9850	3
611	20230605	110800	783087490	9850	9850	9850	9850	125
612	20230605	110700	781856240	9850	9850	9850	9850	0
613	20230605	110600	781856240	9850	9850	9850	9850	10
614	20230605	110500	781757740	9850	9850	9850	9850	0
615	20230605	110400	781757740	9850	9850	9850	9850	0
616	20230605	110300	781757740	9850	9840	9850	9840	43
617	20230605	110200	781334250	9840	9840	9840	9840	270
618	20230605	110100	778677450	9840	9850	9850	9840	393
619	20230605	110000	774806490	9850	9850	9850	9850	2
620	20230605	105900	774786790	9850	9860	9860	9850	715
621	20230605	105800	767737330	9870	9870	9870	9870	349
622	20230605	105700	764292700	9880	9870	9880	9870	231
623	20230605	105600	762012700	9880	9880	9880	9880	1
624	20230605	105500	762002820	9880	9880	9880	9880	5
625	20230605	105400	761953420	9880	9880	9880	9880	0
626	20230605	105300	761953420	9880	9880	9880	9880	11
627	20230605	105200	761844740	9870	9870	9870	9870	40
628	20230605	105100	761449940	9880	9880	9880	9880	0
629	20230605	105000	761449940	9880	9880	9880	9880	3
630	20230605	104900	761420300	9880	9880	9890	9880	144
631	20230605	104800	759997380	9880	9880	9880	9880	0
632	20230605	104700	759997380	9880	9890	9890	9880	39
633	20230605	104600	759611960	9880	9880	9880	9880	0
634	20230605	104500	759611960	9880	9880	9880	9880	1
635	20230605	104400	759602080	9890	9880	9890	9880	2
636	20230605	104300	759582310	9890	9890	9890	9890	0
637	20230605	104200	759582310	9890	9890	9890	9890	0
638	20230605	104100	759582310	9890	9890	9890	9890	115
639	20230605	104000	758444960	9890	9890	9890	9890	0
640	20230605	103900	758444960	9890	9890	9890	9890	5
641	20230605	103800	758395510	9890	9890	9890	9890	2
642	20230605	103700	758375730	9870	9870	9870	9870	8
643	20230605	103600	758296770	9870	9870	9890	9870	13
644	20230605	103500	758168440	9900	9900	9900	9900	39
645	20230605	103400	757782340	9900	9900	9900	9900	20
646	20230605	103300	757584340	9910	9910	9910	9910	0
647	20230605	103200	757584340	9910	9910	9910	9910	517
648	20230605	103100	752460870	9920	9920	9920	9920	0
649	20230605	103000	752460870	9920	9920	9920	9920	11
650	20230605	102900	752351750	9920	9930	9930	9920	451
651	20230605	102800	747877730	9930	9930	9930	9930	85
652	20230605	102700	747033680	9930	9930	9930	9930	0
653	20230605	102600	747033680	9930	9920	9930	9910	357
654	20230605	102500	743494160	9920	9920	9920	9920	43
655	20230605	102400	743067600	9920	9890	9920	9890	1974
656	20230605	102300	723513580	9890	9890	9890	9890	0
657	20230605	102200	723513580	9890	9880	9890	9880	408
658	20230605	102100	719480170	9870	9870	9870	9870	4
659	20230605	102000	719440690	9870	9870	9870	9870	0
660	20230605	101900	719440690	9870	9870	9870	9870	0
661	20230605	101800	719440690	9870	9870	9870	9870	917
662	20230605	101700	710389900	9860	9860	9860	9860	429
663	20230605	101600	706159960	9840	9840	9840	9840	0
664	20230605	101500	706159960	9840	9840	9840	9840	5
665	20230605	101400	706110760	9840	9840	9840	9840	0
666	20230605	101300	706110760	9840	9840	9840	9840	2
667	20230605	101200	706091080	9840	9850	9850	9840	315
668	20230605	101100	702989900	9850	9850	9850	9850	1
669	20230605	101000	702980050	9870	9860	9870	9860	300
670	20230605	100900	700022030	9860	9860	9860	9860	60
671	20230605	100800	699430430	9850	9850	9850	9850	121
672	20230605	100700	698238580	9860	9860	9860	9860	1
673	20230605	100600	698228720	9850	9850	9850	9850	109
674	20230605	100500	697155070	9850	9850	9850	9850	8
675	20230605	100400	697076270	9850	9850	9850	9850	103
676	20230605	100300	696061720	9850	9850	9850	9850	2
677	20230605	100200	696042020	9860	9880	9880	9860	963
678	20230605	100100	686540330	9880	9880	9880	9880	1
679	20230605	100000	686530450	9890	9890	9890	9890	10
680	20230605	095900	686431550	9890	9890	9890	9890	120
681	20230605	095800	685244750	9880	9880	9880	9880	0
682	20230605	095700	685244750	9880	9880	9880	9880	0
683	20230605	095600	685244750	9880	9880	9880	9880	155
684	20230605	095500	683713350	9880	9880	9880	9880	30
685	20230605	095400	683416950	9880	9880	9880	9880	0
686	20230605	095300	683416950	9880	9890	9890	9880	31
687	20230605	095200	683110460	9860	9870	9900	9860	61
688	20230605	095100	682506660	9900	9890	9900	9850	345
689	20230605	095000	679103110	9880	9910	9910	9880	3356
690	20230605	094900	645910220	9910	9910	9920	9910	123
691	20230605	094800	644691270	9910	9910	9910	9910	0
692	20230605	094700	644691270	9910	9910	9910	9910	34
693	20230605	094600	644354330	9910	9920	9920	9910	269
694	20230605	094500	641685990	9920	9920	9920	9910	55
695	20230605	094400	641140400	9910	9910	9910	9900	536
696	20230605	094300	635828740	9910	9910	9910	9910	3
697	20230605	094200	635799010	9910	9910	9910	9910	278
698	20230605	094100	633044030	9910	9910	9910	9900	692
699	20230605	094000	626188780	9900	9900	9910	9900	40
700	20230605	093900	625792690	9900	9900	9900	9900	5
701	20230605	093800	625743190	9900	9910	9910	9900	455
702	20230605	093700	621237640	9910	9910	9910	9910	133
703	20230605	093600	619919610	9920	9930	9930	9920	187
704	20230605	093500	618063220	9930	9920	9930	9920	183
705	20230605	093400	616246930	9920	9900	9920	9900	69
706	20230605	093300	615563450	9910	9900	9910	9900	624
707	20230605	093200	609385730	9900	9900	9900	9890	1067
708	20230605	093100	598822470	9890	9890	9900	9890	16
709	20230605	093000	598664130	9900	9900	9900	9890	558
710	20230605	092900	593139940	9920	9920	9940	9900	181
711	20230605	092800	591341740	9950	9850	9950	9850	4154
712	20230605	092700	550158220	9860	9840	9860	9840	18
713	20230605	092600	549980960	9840	9830	9840	9830	125
714	20230605	092500	548752030	9840	9820	9840	9820	36
715	20230605	092400	548398010	9820	9800	9880	9800	2520
716	20230605	092300	523555010	9780	9820	9820	9780	558
717	20230605	092200	518075630	9820	9790	9840	9790	2784
718	20230605	092100	490737390	9800	9750	9800	9750	541
719	20230605	092000	485438640	9750	9740	9750	9740	210
720	20230605	091900	483393140	9730	9740	9830	9730	3651
721	20230605	091800	447666190	9730	9730	9730	9730	99
722	20230605	091700	446702920	9720	9720	9720	9720	252
723	20230605	091600	444253480	9720	9730	9730	9710	250
724	20230605	091500	441825450	9710	9710	9710	9710	4
725	20230605	091400	441786610	9710	9710	9710	9710	0
726	20230605	091300	441786610	9710	9730	9730	9710	207
727	20230605	091200	439776420	9740	9740	9740	9740	0
728	20230605	091100	439776420	9740	9740	9740	9740	26
729	20230605	091000	439523180	9730	9730	9740	9710	394
730	20230605	090900	435688720	9730	9710	9730	9710	433
731	20230605	090800	431482760	9710	9720	9720	9700	646
732	20230605	090700	425212740	9700	9700	9810	9700	3348
733	20230605	090600	392501880	9700	9710	9720	9700	774
734	20230605	090500	384993950	9710	9720	9720	9710	1311
735	20230605	090400	372251130	9720	9780	9810	9690	2044
736	20230605	090300	352308140	9800	9650	9910	9650	13468
737	20230605	090200	219270140	9660	9710	9710	9650	1354
738	20230605	090100	206166620	9710	9680	9710	9670	1120
739	20230605	090000	195315570	9700	9700	9900	9640	20012