KissMeData/124500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185700	349209420	4080	4080	4080	4080	4042
3	20230605	185600	349209420	4080	4080	4080	4080	0
4	20230605	185500	349209420	4080	4080	4080	4080	0
5	20230605	185400	349209420	4080	4080	4080	4080	0
6	20230605	185300	349209420	4080	4080	4080	4080	0
7	20230605	185200	349209420	4080	4080	4080	4080	0
8	20230605	185100	349209420	4080	4080	4080	4080	0
9	20230605	185000	349209420	4080	4080	4080	4080	0
10	20230605	184900	349209420	4080	4080	4080	4080	0
11	20230605	184800	349209420	4080	4080	4080	4080	0
12	20230605	184700	349209420	4080	4080	4080	4080	0
13	20230605	184600	349209420	4080	4080	4080	4080	0
14	20230605	184500	349209420	4080	4080	4080	4080	0
15	20230605	184400	349209420	4080	4080	4080	4080	0
16	20230605	184300	349209420	4080	4080	4080	4080	0
17	20230605	184200	349209420	4080	4080	4080	4080	0
18	20230605	184100	349209420	4080	4080	4080	4080	0
19	20230605	184000	349209420	4080	4080	4080	4080	0
20	20230605	183900	349209420	4080	4080	4080	4080	0
21	20230605	183800	349209420	4080	4080	4080	4080	0
22	20230605	183700	349209420	4080	4080	4080	4080	0
23	20230605	183600	349209420	4080	4080	4080	4080	0
24	20230605	183500	349209420	4080	4080	4080	4080	0
25	20230605	183400	349209420	4080	4080	4080	4080	0
26	20230605	183300	349209420	4080	4080	4080	4080	0
27	20230605	183200	349209420	4080	4080	4080	4080	0
28	20230605	183100	349209420	4080	4080	4080	4080	0
29	20230605	183000	349209420	4080	4080	4080	4080	0
30	20230605	182900	349209420	4080	4080	4080	4080	0
31	20230605	182800	349209420	4080	4080	4080	4080	0
32	20230605	182700	349209420	4080	4080	4080	4080	4042
33	20230605	182600	349209420	4080	4080	4080	4080	0
34	20230605	182500	349209420	4080	4080	4080	4080	0
35	20230605	182400	349209420	4080	4080	4080	4080	0
36	20230605	182300	349209420	4080	4080	4080	4080	0
37	20230605	182200	349209420	4080	4080	4080	4080	0
38	20230605	182100	349209420	4080	4080	4080	4080	0
39	20230605	182000	349209420	4080	4080	4080	4080	0
40	20230605	181900	349209420	4080	4080	4080	4080	0
41	20230605	181800	349209420	4080	4080	4080	4080	0
42	20230605	181700	349209420	4080	4080	4080	4080	0
43	20230605	181600	349209420	4080	4080	4080	4080	0
44	20230605	181500	349209420	4080	4080	4080	4080	0
45	20230605	181400	349209420	4080	4080	4080	4080	0
46	20230605	181300	349209420	4080	4080	4080	4080	0
47	20230605	181200	349209420	4080	4080	4080	4080	0
48	20230605	181100	349209420	4080	4080	4080	4080	0
49	20230605	181000	349209420	4080	4080	4080	4080	0
50	20230605	180900	349209420	4080	4080	4080	4080	0
51	20230605	180800	349209420	4080	4080	4080	4080	0
52	20230605	180700	349209420	4080	4080	4080	4080	0
53	20230605	180600	349209420	4080	4080	4080	4080	0
54	20230605	180500	349209420	4080	4080	4080	4080	0
55	20230605	180400	349209420	4080	4080	4080	4080	0
56	20230605	180300	349209420	4080	4080	4080	4080	0
57	20230605	180200	349209420	4080	4080	4080	4080	0
58	20230605	180100	349209420	4080	4080	4080	4080	0
59	20230605	180000	349209420	4080	4080	4080	4080	0
60	20230605	175900	349209420	4080	4080	4080	4080	0
61	20230605	175800	349209420	4080	4080	4080	4080	0
62	20230605	175700	349209420	4080	4080	4080	4080	4042
63	20230605	175600	349209420	4080	4080	4080	4080	0
64	20230605	175500	349209420	4080	4080	4080	4080	0
65	20230605	175400	349209420	4080	4080	4080	4080	0
66	20230605	175300	349209420	4080	4080	4080	4080	0
67	20230605	175200	349209420	4080	4080	4080	4080	0
68	20230605	175100	349209420	4080	4080	4080	4080	0
69	20230605	175000	349209420	4080	4080	4080	4080	0
70	20230605	174900	349209420	4080	4080	4080	4080	0
71	20230605	174800	349209420	4080	4080	4080	4080	0
72	20230605	174700	349209420	4080	4080	4080	4080	0
73	20230605	174600	349209420	4080	4080	4080	4080	0
74	20230605	174500	349209420	4080	4080	4080	4080	0
75	20230605	174400	349209420	4080	4080	4080	4080	0
76	20230605	174300	349209420	4080	4080	4080	4080	0
77	20230605	174200	349209420	4080	4080	4080	4080	0
78	20230605	174100	349209420	4080	4080	4080	4080	0
79	20230605	174000	349209420	4080	4080	4080	4080	0
80	20230605	173900	349209420	4080	4080	4080	4080	0
81	20230605	173800	349209420	4080	4080	4080	4080	0
82	20230605	173700	349209420	4080	4080	4080	4080	0
83	20230605	173600	349209420	4080	4080	4080	4080	0
84	20230605	173500	349209420	4080	4080	4080	4080	0
85	20230605	173400	349209420	4080	4080	4080	4080	0
86	20230605	173300	349209420	4080	4080	4080	4080	0
87	20230605	173200	349209420	4080	4080	4080	4080	0
88	20230605	173100	349209420	4080	4080	4080	4080	0
89	20230605	173000	349209420	4080	4080	4080	4080	0
90	20230605	172900	349209420	4080	4080	4080	4080	0
91	20230605	172800	349209420	4080	4080	4080	4080	0
92	20230605	172700	349209420	4080	4080	4080	4080	4042
93	20230605	172600	349209420	4080	4080	4080	4080	0
94	20230605	172500	349209420	4080	4080	4080	4080	0
95	20230605	172400	349209420	4080	4080	4080	4080	0
96	20230605	172300	349209420	4080	4080	4080	4080	0
97	20230605	172200	349209420	4080	4080	4080	4080	0
98	20230605	172100	349209420	4080	4080	4080	4080	0
99	20230605	172000	349209420	4080	4080	4080	4080	0
100	20230605	171900	349209420	4080	4080	4080	4080	0
101	20230605	171800	349209420	4080	4080	4080	4080	0
102	20230605	171700	349209420	4080	4080	4080	4080	0
103	20230605	171600	349209420	4080	4080	4080	4080	0
104	20230605	171500	349209420	4080	4080	4080	4080	0
105	20230605	171400	349209420	4080	4080	4080	4080	0
106	20230605	171300	349209420	4080	4080	4080	4080	0
107	20230605	171200	349209420	4080	4080	4080	4080	0
108	20230605	171100	349209420	4080	4080	4080	4080	0
109	20230605	171000	349209420	4080	4080	4080	4080	0
110	20230605	170900	349209420	4080	4080	4080	4080	0
111	20230605	170800	349209420	4080	4080	4080	4080	0
112	20230605	170700	349209420	4080	4080	4080	4080	0
113	20230605	170600	349209420	4080	4080	4080	4080	0
114	20230605	170500	349209420	4080	4080	4080	4080	0
115	20230605	170400	349209420	4080	4080	4080	4080	0
116	20230605	170300	349209420	4080	4080	4080	4080	0
117	20230605	170200	349209420	4080	4080	4080	4080	0
118	20230605	170100	349209420	4080	4080	4080	4080	0
119	20230605	170000	349209420	4080	4080	4080	4080	0
120	20230605	165900	349209420	4080	4080	4080	4080	0
121	20230605	165800	349209420	4080	4080	4080	4080	0
122	20230605	165700	349209420	4080	4080	4080	4080	4042
123	20230605	165600	349209420	4080	4080	4080	4080	0
124	20230605	165500	349209420	4080	4080	4080	4080	0
125	20230605	165400	349209420	4080	4080	4080	4080	0
126	20230605	165300	349209420	4080	4080	4080	4080	0
127	20230605	165200	349209420	4080	4080	4080	4080	0
128	20230605	165100	349209420	4080	4080	4080	4080	0
129	20230605	165000	349209420	4080	4080	4080	4080	0
130	20230605	164900	349209420	4080	4080	4080	4080	0
131	20230605	164800	349209420	4080	4080	4080	4080	0
132	20230605	164700	349209420	4080	4080	4080	4080	0
133	20230605	164600	349209420	4080	4080	4080	4080	0
134	20230605	164500	349209420	4080	4080	4080	4080	0
135	20230605	164400	349209420	4080	4080	4080	4080	0
136	20230605	164300	349209420	4080	4080	4080	4080	0
137	20230605	164200	349209420	4080	4080	4080	4080	0
138	20230605	164100	349209420	4080	4080	4080	4080	0
139	20230605	164000	349209420	4080	4080	4080	4080	0
140	20230605	163900	349209420	4080	4080	4080	4080	0
141	20230605	163800	349209420	4080	4080	4080	4080	0
142	20230605	163700	349209420	4080	4080	4080	4080	0
143	20230605	163600	349209420	4080	4080	4080	4080	0
144	20230605	163500	349209420	4080	4080	4080	4080	0
145	20230605	163400	349209420	4080	4080	4080	4080	0
146	20230605	163300	349209420	4080	4080	4080	4080	0
147	20230605	163200	349209420	4080	4080	4080	4080	0
148	20230605	163100	349209420	4080	4080	4080	4080	0
149	20230605	163000	349209420	4080	4080	4080	4080	0
150	20230605	162900	349209420	4080	4080	4080	4080	0
151	20230605	162800	349209420	4080	4080	4080	4080	0
152	20230605	162700	349209420	4080	4080	4080	4080	4042
153	20230605	162600	349209420	4080	4080	4080	4080	0
154	20230605	162500	349209420	4080	4080	4080	4080	0
155	20230605	162400	349209420	4080	4080	4080	4080	0
156	20230605	162300	349209420	4080	4080	4080	4080	0
157	20230605	162200	349209420	4080	4080	4080	4080	0
158	20230605	162100	349209420	4080	4080	4080	4080	0
159	20230605	162000	349209420	4080	4080	4080	4080	0
160	20230605	161900	349209420	4080	4080	4080	4080	0
161	20230605	161800	349209420	4080	4080	4080	4080	0
162	20230605	161700	349209420	4080	4080	4080	4080	0
163	20230605	161600	349209420	4080	4080	4080	4080	0
164	20230605	161500	349209420	4080	4080	4080	4080	0
165	20230605	161400	349209420	4080	4080	4080	4080	0
166	20230605	161300	349209420	4080	4080	4080	4080	0
167	20230605	161200	349209420	4080	4080	4080	4080	0
168	20230605	161100	349209420	4080	4080	4080	4080	0
169	20230605	161000	349209420	4080	4080	4080	4080	0
170	20230605	160900	349209420	4080	4080	4080	4080	0
171	20230605	160800	349209420	4080	4080	4080	4080	0
172	20230605	160700	349209420	4080	4080	4080	4080	0
173	20230605	160600	349209420	4080	4080	4080	4080	0
174	20230605	160500	349209420	4080	4080	4080	4080	0
175	20230605	160400	349209420	4080	4080	4080	4080	0
176	20230605	160300	349209420	4080	4080	4080	4080	0
177	20230605	160200	349209420	4080	4080	4080	4080	0
178	20230605	160100	349209420	4080	4080	4080	4080	0
179	20230605	160000	349209420	4080	4080	4080	4080	0
180	20230605	155900	349209420	4080	4080	4080	4080	0
181	20230605	155800	349209420	4080	4080	4080	4080	0
182	20230605	155700	349209420	4080	4080	4080	4080	4042
183	20230605	155600	349209420	4080	4080	4080	4080	0
184	20230605	155500	349209420	4080	4080	4080	4080	0
185	20230605	155400	349209420	4080	4080	4080	4080	0
186	20230605	155300	349209420	4080	4080	4080	4080	0
187	20230605	155200	349209420	4080	4080	4080	4080	0
188	20230605	155100	349209420	4080	4080	4080	4080	0
189	20230605	155000	349209420	4080	4080	4080	4080	0
190	20230605	154900	349209420	4080	4080	4080	4080	0
191	20230605	154800	349209420	4080	4080	4080	4080	0
192	20230605	154700	349209420	4080	4080	4080	4080	0
193	20230605	154600	349209420	4080	4080	4080	4080	0
194	20230605	154500	349209420	4080	4080	4080	4080	0
195	20230605	154400	349209420	4080	4080	4080	4080	0
196	20230605	154300	349209420	4080	4080	4080	4080	0
197	20230605	154200	349209420	4080	4080	4080	4080	0
198	20230605	154100	349209420	4080	4080	4080	4080	0
199	20230605	154000	349209420	4080	4080	4080	4080	0
200	20230605	153900	349209420	4080	4080	4080	4080	0
201	20230605	153800	349209420	4080	4080	4080	4080	0
202	20230605	153700	349209420	4080	4080	4080	4080	0
203	20230605	153600	349209420	4080	4080	4080	4080	0
204	20230605	153500	349209420	4080	4080	4080	4080	0
205	20230605	153400	349209420	4080	4080	4080	4080	0
206	20230605	153300	349209420	4080	4080	4080	4080	0
207	20230605	153200	349209420	4080	4080	4080	4080	0
208	20230605	153100	349209420	4080	4080	4080	4080	0
209	20230605	153000	349209420	4080	4080	4080	4080	4042
210	20230605	152900	332718060	4070	4070	4070	4070	0
211	20230605	152800	332718060	4070	4070	4070	4070	0
212	20230605	152700	332718060	4070	4070	4070	4070	0
213	20230605	152600	332718060	4070	4070	4070	4070	0
214	20230605	152500	332718060	4070	4070	4070	4070	0
215	20230605	152400	332718060	4070	4070	4070	4070	0
216	20230605	152300	332718060	4070	4070	4070	4070	0
217	20230605	152200	332718060	4070	4070	4070	4070	0
218	20230605	152100	332718060	4070	4070	4070	4070	0
219	20230605	152000	332718060	4070	4070	4070	4070	0
220	20230605	151900	332718060	4070	4075	4075	4065	455
221	20230605	151800	330865720	4075	4070	4075	4070	21
222	20230605	151700	330780180	4075	4075	4075	4075	233
223	20230605	151600	329830705	4070	4075	4075	4070	212
224	20230605	151500	328967795	4075	4075	4075	4075	10
225	20230605	151400	328927045	4075	4075	4075	4075	244
226	20230605	151300	327932745	4080	4075	4080	4075	79
227	20230605	151200	327610615	4065	4075	4075	4065	502
228	20230605	151100	325569975	4065	4065	4065	4065	0
229	20230605	151000	325569975	4065	4065	4065	4065	0
230	20230605	150900	325569975	4065	4065	4065	4065	110
231	20230605	150800	325122825	4070	4070	4070	4070	0
232	20230605	150700	325122825	4070	4070	4070	4070	186
233	20230605	150600	324365805	4075	4075	4075	4075	0
234	20230605	150500	324365805	4075	4070	4075	4065	2084
235	20230605	150400	315887090	4070	4070	4070	4070	600
236	20230605	150300	313445090	4070	4070	4070	4070	1258
237	20230605	150200	308325030	4080	4080	4080	4080	0
238	20230605	150100	308325030	4080	4080	4080	4080	0
239	20230605	150000	308325030	4080	4080	4080	4080	0
240	20230605	145900	308325030	4080	4075	4080	4070	101
241	20230605	145800	307913495	4075	4075	4075	4075	7
242	20230605	145700	307884970	4080	4080	4080	4080	0
243	20230605	145600	307884970	4080	4080	4080	4080	2
244	20230605	145500	307876810	4075	4075	4075	4075	0
245	20230605	145400	307876810	4075	4075	4075	4075	0
246	20230605	145300	307876810	4075	4075	4075	4075	0
247	20230605	145200	307876810	4075	4075	4075	4075	305
248	20230605	145100	306633935	4075	4075	4075	4075	0
249	20230605	145000	306633935	4075	4075	4075	4065	2104
250	20230605	144900	298065165	4070	4065	4070	4065	773
251	20230605	144800	294921555	4060	4065	4065	4060	3135
252	20230605	144700	282188375	4065	4065	4065	4065	7
253	20230605	144600	282159920	4065	4065	4065	4065	139
254	20230605	144500	281594885	4070	4070	4070	4070	0
255	20230605	144400	281594885	4070	4070	4070	4070	6
256	20230605	144300	281570465	4075	4075	4075	4075	1
257	20230605	144200	281566390	4065	4070	4070	4065	130
258	20230605	144100	281037925	4070	4070	4070	4070	0
259	20230605	144000	281037925	4070	4070	4070	4070	0
260	20230605	143900	281037925	4070	4070	4070	4070	110
261	20230605	143800	280590225	4065	4065	4065	4065	1648
262	20230605	143700	273891105	4065	4065	4065	4065	0
263	20230605	143600	273891105	4065	4065	4065	4065	0
264	20230605	143500	273891105	4065	4075	4075	4065	2
265	20230605	143400	273882965	4070	4070	4070	4070	0
266	20230605	143300	273882965	4070	4070	4070	4070	0
267	20230605	143200	273882965	4070	4070	4070	4070	0
268	20230605	143100	273882965	4070	4070	4070	4070	0
269	20230605	143000	273882965	4070	4070	4070	4070	263
270	20230605	142900	272812555	4075	4075	4075	4075	0
271	20230605	142800	272812555	4075	4075	4075	4075	0
272	20230605	142700	272812555	4075	4075	4075	4075	0
273	20230605	142600	272812555	4075	4075	4075	4075	0
274	20230605	142500	272812555	4075	4075	4075	4075	3
275	20230605	142400	272800330	4070	4070	4070	4070	0
276	20230605	142300	272800330	4070	4070	4070	4070	0
277	20230605	142200	272800330	4070	4070	4070	4070	0
278	20230605	142100	272800330	4070	4070	4070	4070	200
279	20230605	142000	271986330	4065	4065	4065	4065	0
280	20230605	141900	271986330	4065	4065	4065	4065	1
281	20230605	141800	271982265	4070	4065	4070	4065	332
282	20230605	141700	270632350	4065	4065	4065	4065	242
283	20230605	141600	269648620	4065	4065	4065	4065	747
284	20230605	141500	266612065	4065	4065	4065	4065	0
285	20230605	141400	266612065	4065	4065	4065	4065	7
286	20230605	141300	266583610	4060	4060	4060	4060	0
287	20230605	141200	266583610	4060	4060	4060	4060	0
288	20230605	141100	266583610	4060	4060	4060	4060	0
289	20230605	141000	266583610	4060	4060	4060	4060	0
290	20230605	140900	266583610	4060	4060	4060	4060	150
291	20230605	140800	265974610	4065	4065	4065	4065	1022
292	20230605	140700	261820180	4065	4065	4065	4065	0
293	20230605	140600	261820180	4065	4065	4065	4065	0
294	20230605	140500	261820180	4065	4065	4065	4065	258
295	20230605	140400	260771410	4060	4060	4060	4060	0
296	20230605	140300	260771410	4060	4060	4060	4060	0
297	20230605	140200	260771410	4060	4060	4060	4060	0
298	20230605	140100	260771410	4060	4060	4060	4060	0
299	20230605	140000	260771410	4060	4060	4060	4060	672
300	20230605	135900	258043090	4065	4065	4065	4065	10
301	20230605	135800	258002440	4065	4065	4065	4065	0
302	20230605	135700	258002440	4065	4065	4065	4065	0
303	20230605	135600	258002440	4065	4065	4065	4065	37
304	20230605	135500	257852035	4065	4065	4065	4060	499
305	20230605	135400	255824260	4065	4065	4065	4065	0
306	20230605	135300	255824260	4065	4065	4065	4065	250
307	20230605	135200	254808010	4070	4070	4070	4070	0
308	20230605	135100	254808010	4070	4070	4070	4070	0
309	20230605	135000	254808010	4070	4070	4070	4070	0
310	20230605	134900	254808010	4070	4070	4070	4070	0
311	20230605	134800	254808010	4070	4070	4070	4070	5
312	20230605	134700	254787660	4070	4070	4070	4070	144
313	20230605	134600	254201580	4075	4075	4075	4075	0
314	20230605	134500	254201580	4075	4075	4075	4075	0
315	20230605	134400	254201580	4075	4075	4075	4075	0
316	20230605	134300	254201580	4075	4075	4075	4075	0
317	20230605	134200	254201580	4075	4075	4075	4075	20
318	20230605	134100	254120080	4070	4070	4070	4070	268
319	20230605	134000	253029320	4060	4070	4070	4060	377
320	20230605	133900	251497435	4070	4070	4070	4070	0
321	20230605	133800	251497435	4070	4070	4070	4070	0
322	20230605	133700	251497435	4070	4070	4070	4070	0
323	20230605	133600	251497435	4070	4070	4070	4070	0
324	20230605	133500	251497435	4070	4070	4070	4070	0
325	20230605	133400	251497435	4070	4070	4070	4070	0
326	20230605	133300	251497435	4070	4070	4070	4070	0
327	20230605	133200	251497435	4070	4070	4070	4070	0
328	20230605	133100	251497435	4070	4070	4070	4070	0
329	20230605	133000	251497435	4070	4070	4070	4070	179
330	20230605	132900	250768905	4070	4070	4070	4070	61
331	20230605	132800	250520635	4065	4065	4065	4065	21
332	20230605	132700	250435270	4065	4065	4065	4065	3
333	20230605	132600	250423075	4070	4070	4070	4070	0
334	20230605	132500	250423075	4070	4070	4070	4070	0
335	20230605	132400	250423075	4070	4070	4070	4070	336
336	20230605	132300	249055555	4070	4070	4070	4070	61
337	20230605	132200	248807285	4055	4055	4055	4055	0
338	20230605	132100	248807285	4055	4060	4060	4055	68
339	20230605	132000	248531245	4060	4060	4060	4060	0
340	20230605	131900	248531245	4060	4060	4060	4060	524
341	20230605	131800	246403805	4060	4060	4060	4060	0
342	20230605	131700	246403805	4060	4060	4060	4060	24
343	20230605	131600	246306365	4060	4060	4060	4060	0
344	20230605	131500	246306365	4060	4060	4060	4060	0
345	20230605	131400	246306365	4060	4060	4060	4060	0
346	20230605	131300	246306365	4060	4060	4060	4060	0
347	20230605	131200	246306365	4060	4060	4060	4060	7
348	20230605	131100	246277945	4065	4065	4065	4065	0
349	20230605	131000	246277945	4065	4065	4065	4065	0
350	20230605	130900	246277945	4065	4065	4065	4065	0
351	20230605	130800	246277945	4065	4065	4065	4065	0
352	20230605	130700	246277945	4065	4065	4065	4065	5
353	20230605	130600	246257620	4070	4070	4070	4070	1
354	20230605	130500	246253550	4065	4065	4065	4065	0
355	20230605	130400	246253550	4065	4065	4065	4065	0
356	20230605	130300	246253550	4065	4065	4065	4065	0
357	20230605	130200	246253550	4065	4065	4065	4065	0
358	20230605	130100	246253550	4065	4065	4065	4065	0
359	20230605	130000	246253550	4065	4065	4065	4065	0
360	20230605	125900	246253550	4065	4065	4065	4065	0
361	20230605	125800	246253550	4065	4065	4065	4065	316
362	20230605	125700	244969010	4060	4060	4060	4060	0
363	20230605	125600	244969010	4060	4060	4060	4060	1
364	20230605	125500	244964950	4060	4060	4060	4060	21
365	20230605	125400	244879690	4060	4060	4060	4060	0
366	20230605	125300	244879690	4060	4060	4060	4060	0
367	20230605	125200	244879690	4060	4060	4060	4060	0
368	20230605	125100	244879690	4060	4060	4060	4060	0
369	20230605	125000	244879690	4060	4060	4060	4060	0
370	20230605	124900	244879690	4060	4060	4060	4060	0
371	20230605	124800	244879690	4060	4060	4060	4060	0
372	20230605	124700	244879690	4060	4060	4060	4060	0
373	20230605	124600	244879690	4060	4060	4060	4060	0
374	20230605	124500	244879690	4060	4060	4060	4060	26
375	20230605	124400	244774130	4060	4060	4060	4060	1016
376	20230605	124300	240649170	4060	4060	4060	4055	24
377	20230605	124200	240551765	4055	4055	4055	4055	0
378	20230605	124100	240551765	4055	4055	4055	4055	0
379	20230605	124000	240551765	4055	4055	4055	4055	0
380	20230605	123900	240551765	4055	4055	4055	4055	0
381	20230605	123800	240551765	4055	4055	4055	4055	0
382	20230605	123700	240551765	4055	4055	4055	4055	0
383	20230605	123600	240551765	4055	4055	4055	4055	821
384	20230605	123500	237222610	4055	4055	4055	4055	1340
385	20230605	123400	231788910	4055	4055	4055	4055	5
386	20230605	123300	231768635	4060	4060	4060	4060	0
387	20230605	123200	231768635	4060	4060	4060	4060	0
388	20230605	123100	231768635	4060	4055	4060	4055	12
389	20230605	123000	231719965	4055	4055	4055	4055	0
390	20230605	122900	231719965	4055	4055	4055	4055	0
391	20230605	122800	231719965	4055	4055	4055	4055	0
392	20230605	122700	231719965	4055	4055	4055	4055	0
393	20230605	122600	231719965	4055	4055	4055	4055	0
394	20230605	122500	231719965	4055	4055	4055	4055	11
395	20230605	122400	231675360	4055	4055	4055	4055	28
396	20230605	122300	231561820	4055	4055	4055	4050	757
397	20230605	122200	228492190	4050	4050	4050	4050	1
398	20230605	122100	228488140	4055	4055	4055	4055	0
399	20230605	122000	228488140	4055	4055	4055	4050	562
400	20230605	121900	226210180	4055	4055	4055	4055	0
401	20230605	121800	226210180	4055	4055	4055	4055	0
402	20230605	121700	226210180	4055	4060	4060	4055	69
403	20230605	121600	225930075	4060	4060	4060	4060	410
404	20230605	121500	224265475	4060	4060	4060	4060	0
405	20230605	121400	224265475	4060	4060	4060	4060	0
406	20230605	121300	224265475	4060	4060	4060	4060	0
407	20230605	121200	224265475	4060	4060	4060	4060	7
408	20230605	121100	224237055	4065	4065	4065	4065	0
409	20230605	121000	224237055	4065	4065	4065	4065	0
410	20230605	120900	224237055	4065	4065	4065	4065	0
411	20230605	120800	224237055	4065	4065	4065	4065	6
412	20230605	120700	224212665	4060	4060	4060	4060	0
413	20230605	120600	224212665	4060	4060	4060	4060	0
414	20230605	120500	224212665	4060	4060	4060	4060	63
415	20230605	120400	223956885	4060	4060	4060	4060	0
416	20230605	120300	223956885	4060	4060	4060	4060	0
417	20230605	120200	223956885	4060	4060	4060	4060	0
418	20230605	120100	223956885	4060	4060	4060	4060	2
419	20230605	120000	223948765	4060	4060	4060	4060	0
420	20230605	115900	223948765	4060	4055	4060	4055	444
421	20230605	115800	222146845	4050	4050	4050	4050	0
422	20230605	115700	222146845	4050	4050	4050	4050	0
423	20230605	115600	222146845	4050	4050	4050	4050	0
424	20230605	115500	222146845	4050	4065	4065	4050	1471
425	20230605	115400	216185680	4065	4065	4065	4065	171
426	20230605	115300	215490565	4060	4060	4060	4060	207
427	20230605	115200	214650145	4055	4055	4055	4055	0
428	20230605	115100	214650145	4055	4055	4055	4055	0
429	20230605	115000	214650145	4055	4055	4055	4055	157
430	20230605	114900	214013510	4055	4055	4055	4055	1020
431	20230605	114800	209877410	4060	4060	4060	4060	52
432	20230605	114700	209666290	4060	4060	4060	4060	195
433	20230605	114600	208874590	4050	4050	4050	4050	0
434	20230605	114500	208874590	4050	4050	4050	4050	0
435	20230605	114400	208874590	4050	4050	4050	4050	1000
436	20230605	114300	204824590	4050	4055	4055	4050	1500
437	20230605	114200	198748665	4055	4065	4065	4055	106
438	20230605	114100	198318525	4060	4065	4065	4060	43
439	20230605	114000	198143735	4065	4060	4065	4060	51
440	20230605	113900	197936670	4060	4060	4060	4060	0
441	20230605	113800	197936670	4060	4060	4060	4060	100
442	20230605	113700	197530670	4050	4050	4050	4050	0
443	20230605	113600	197530670	4050	4050	4050	4050	4
444	20230605	113500	197514470	4045	4065	4065	4045	2587
445	20230605	113400	187044355	4070	4070	4070	4070	200
446	20230605	113300	186230355	4070	4070	4070	4070	0
447	20230605	113200	186230355	4070	4065	4070	4065	23
448	20230605	113100	186136850	4065	4065	4065	4065	2
449	20230605	113000	186128720	4050	4050	4050	4050	0
450	20230605	112900	186128720	4050	4060	4060	4050	108
451	20230605	112800	185691115	4060	4050	4060	4050	490
452	20230605	112700	183703115	4045	4065	4065	4045	3000
453	20230605	112600	171536535	4070	4070	4070	4070	0
454	20230605	112500	171536535	4070	4070	4070	4060	2547
455	20230605	112400	161185370	4075	4080	4080	4075	322
456	20230605	112300	159873195	4080	4080	4080	4080	100
457	20230605	112200	159465195	4080	4080	4080	4080	0
458	20230605	112100	159465195	4080	4085	4085	4080	400
459	20230605	112000	157831695	4085	4085	4085	4085	14
460	20230605	111900	157774505	4085	4080	4085	4080	52
461	20230605	111800	157562310	4080	4080	4080	4080	183
462	20230605	111700	156815670	4080	4080	4080	4080	195
463	20230605	111600	156020070	4080	4080	4080	4080	29
464	20230605	111500	155901750	4080	4080	4080	4080	1
465	20230605	111400	155897670	4085	4085	4085	4085	1
466	20230605	111300	155893585	4090	4090	4090	4090	0
467	20230605	111200	155893585	4090	4090	4090	4090	1
468	20230605	111100	155889495	4085	4085	4085	4085	0
469	20230605	111000	155889495	4085	4085	4085	4085	0
470	20230605	110900	155889495	4085	4085	4085	4085	163
471	20230605	110800	155223640	4085	4085	4085	4085	0
472	20230605	110700	155223640	4085	4085	4085	4085	37
473	20230605	110600	155072495	4085	4085	4085	4085	0
474	20230605	110500	155072495	4085	4080	4085	4080	560
475	20230605	110400	152787690	4080	4080	4080	4080	5
476	20230605	110300	152767290	4080	4080	4080	4080	0
477	20230605	110200	152767290	4080	4080	4080	4080	41
478	20230605	110100	152600010	4080	4080	4080	4080	7
479	20230605	110000	152571450	4075	4075	4075	4075	0
480	20230605	105900	152571450	4075	4075	4075	4075	0
481	20230605	105800	152571450	4075	4075	4075	4075	0
482	20230605	105700	152571450	4075	4075	4075	4075	0
483	20230605	105600	152571450	4075	4075	4075	4075	0
484	20230605	105500	152571450	4075	4075	4075	4075	0
485	20230605	105400	152571450	4075	4075	4075	4075	0
486	20230605	105300	152571450	4075	4075	4075	4075	0
487	20230605	105200	152571450	4075	4075	4075	4075	5
488	20230605	105100	152551075	4080	4075	4080	4075	433
489	20230605	105000	150786530	4080	4085	4085	4080	4
490	20230605	104900	150770200	4075	4075	4075	4075	1
491	20230605	104800	150766125	4080	4080	4080	4080	0
492	20230605	104700	150766125	4080	4080	4080	4080	142
493	20230605	104600	150186765	4085	4085	4085	4085	0
494	20230605	104500	150186765	4085	4085	4085	4085	0
495	20230605	104400	150186765	4085	4085	4085	4085	0
496	20230605	104300	150186765	4085	4085	4085	4085	0
497	20230605	104200	150186765	4085	4085	4085	4085	5
498	20230605	104100	150166340	4080	4080	4080	4080	0
499	20230605	104000	150166340	4080	4080	4080	4080	1
500	20230605	103900	150162260	4060	4060	4060	4060	0
501	20230605	103800	150162260	4060	4060	4060	4060	0
502	20230605	103700	150162260	4060	4060	4060	4060	0
503	20230605	103600	150162260	4060	4060	4060	4060	0
504	20230605	103500	150162260	4060	4060	4060	4060	0
505	20230605	103400	150162260	4060	4080	4080	4060	1000
506	20230605	103300	146092845	4080	4080	4080	4080	0
507	20230605	103200	146092845	4080	4080	4080	4080	50
508	20230605	103100	145888845	4090	4080	4090	4080	2
509	20230605	103000	145880675	4095	4095	4095	4095	1
510	20230605	102900	145876580	4080	4085	4085	4080	1596
511	20230605	102800	139363330	4095	4095	4095	4095	0
512	20230605	102700	139363330	4095	4095	4095	4095	0
513	20230605	102600	139363330	4095	4095	4095	4095	0
514	20230605	102500	139363330	4095	4095	4095	4095	1
515	20230605	102400	139359235	4090	4085	4090	4080	5729
516	20230605	102300	115956165	4080	4080	4080	4080	0
517	20230605	102200	115956165	4080	4080	4080	4080	0
518	20230605	102100	115956165	4080	4080	4080	4080	177
519	20230605	102000	115234005	4080	4080	4080	4080	623
520	20230605	101900	112692165	4075	4075	4075	4075	0
521	20230605	101800	112692165	4075	4075	4075	4075	0
522	20230605	101700	112692165	4075	4075	4075	4075	0
523	20230605	101600	112692165	4075	4065	4075	4060	486
524	20230605	101500	110714545	4070	4070	4070	4070	1
525	20230605	101400	110710475	4075	4075	4075	4075	0
526	20230605	101300	110710475	4075	4075	4075	4075	0
527	20230605	101200	110710475	4075	4070	4075	4070	595
528	20230605	101100	108286640	4065	4065	4065	4065	0
529	20230605	101000	108286640	4065	4065	4065	4065	0
530	20230605	100900	108286640	4065	4065	4065	4065	0
531	20230605	100800	108286640	4065	4065	4065	4065	0
532	20230605	100700	108286640	4065	4065	4065	4065	0
533	20230605	100600	108286640	4065	4065	4065	4065	11
534	20230605	100500	108241925	4065	4065	4065	4065	7
535	20230605	100400	108213470	4070	4070	4070	4070	0
536	20230605	100300	108213470	4070	4070	4070	4070	0
537	20230605	100200	108213470	4070	4070	4070	4070	0
538	20230605	100100	108213470	4070	4070	4070	4070	4
539	20230605	100000	108197190	4065	4065	4065	4065	0
540	20230605	095900	108197190	4065	4065	4065	4065	4
541	20230605	095800	108180930	4060	4060	4060	4060	0
542	20230605	095700	108180930	4060	4060	4060	4060	200
543	20230605	095600	107368930	4060	4060	4060	4060	10
544	20230605	095500	107328330	4060	4055	4060	4055	259
545	20230605	095400	106277135	4060	4060	4060	4060	0
546	20230605	095300	106277135	4060	4060	4060	4060	0
547	20230605	095200	106277135	4060	4060	4060	4055	889
548	20230605	095100	102668505	4070	4070	4075	4070	605
549	20230605	095000	100205345	4070	4075	4075	4070	139
550	20230605	094900	99638925	4070	4070	4070	4070	0
551	20230605	094800	99638925	4070	4070	4070	4070	0
552	20230605	094700	99638925	4070	4070	4070	4070	0
553	20230605	094600	99638925	4070	4070	4070	4070	641
554	20230605	094500	97030055	4070	4070	4070	4070	0
555	20230605	094400	97030055	4070	4070	4070	4070	0
556	20230605	094300	97030055	4070	4070	4070	4070	16
557	20230605	094200	96964935	4070	4070	4070	4070	463
558	20230605	094100	95080525	4070	4070	4070	4070	3
559	20230605	094000	95068315	4070	4060	4070	4060	150
560	20230605	093900	94458580	4060	4060	4060	4060	212
561	20230605	093800	93597860	4055	4055	4055	4055	328
562	20230605	093700	92267820	4050	4055	4055	4050	1180
563	20230605	093600	87482955	4055	4055	4055	4055	6
564	20230605	093500	87458625	4050	4050	4050	4050	0
565	20230605	093400	87458625	4050	4050	4050	4050	0
566	20230605	093300	87458625	4050	4055	4055	4050	494
567	20230605	093200	85457160	4050	4050	4050	4050	6
568	20230605	093100	85432860	4050	4050	4050	4050	5
569	20230605	093000	85412610	4045	4045	4045	4045	0
570	20230605	092900	85412610	4045	4045	4045	4045	99
571	20230605	092800	85012155	4045	4045	4045	4045	381
572	20230605	092700	83471010	4065	4045	4065	4045	25
573	20230605	092600	83369785	4045	4050	4050	4045	1030
574	20230605	092500	79203350	4045	4050	4050	4045	770
575	20230605	092400	76088605	4050	4050	4050	4045	1252
576	20230605	092300	71018910	4055	4065	4065	4055	234
577	20230605	092200	70069720	4060	4060	4060	4060	0
578	20230605	092100	70069720	4060	4060	4060	4060	7
579	20230605	092000	70041300	4075	4075	4075	4075	0
580	20230605	091900	70041300	4075	4075	4075	4075	148
581	20230605	091800	69438200	4070	4075	4075	4070	2658
582	20230605	091700	58607365	4080	4080	4080	4080	2
583	20230605	091600	58599205	4080	4080	4080	4080	0
584	20230605	091500	58599205	4080	4080	4080	4080	0
585	20230605	091400	58599205	4080	4080	4080	4080	0
586	20230605	091300	58599205	4080	4080	4080	4080	139
587	20230605	091200	58032085	4075	4075	4075	4075	6
588	20230605	091100	58007635	4075	4075	4075	4075	163
589	20230605	091000	57343410	4075	4075	4075	4075	0
590	20230605	090900	57343410	4075	4090	4090	4075	1387
591	20230605	090800	51678095	4090	4085	4090	4085	665
592	20230605	090700	48961450	4085	4080	4085	4080	121
593	20230605	090600	48467220	4075	4065	4075	4065	383
594	20230605	090500	46907065	4060	4060	4060	4060	234
595	20230605	090400	45957025	4050	4050	4050	4050	0
596	20230605	090300	45957025	4050	4085	4085	4050	8574
597	20230605	090200	11186885	4085	4095	4095	4085	1403
598	20230605	090100	5450565	4100	4105	4105	4050	997
599	20230605	090000	1380170	4105	4110	4110	4105	336