KissMeData/382800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211000	962310110	19700	19700	19700	19700	524
3	20230605	210900	962310110	19700	19700	19700	19700	0
4	20230605	210800	962310110	19700	19700	19700	19700	0
5	20230605	210700	962310110	19700	19700	19700	19700	0
6	20230605	210600	962310110	19700	19700	19700	19700	0
7	20230605	210500	962310110	19700	19700	19700	19700	0
8	20230605	210400	962310110	19700	19700	19700	19700	0
9	20230605	210300	962310110	19700	19700	19700	19700	0
10	20230605	210200	962310110	19700	19700	19700	19700	0
11	20230605	210100	962310110	19700	19700	19700	19700	0
12	20230605	210000	962310110	19700	19700	19700	19700	0
13	20230605	205900	962310110	19700	19700	19700	19700	0
14	20230605	205800	962310110	19700	19700	19700	19700	0
15	20230605	205700	962310110	19700	19700	19700	19700	0
16	20230605	205600	962310110	19700	19700	19700	19700	0
17	20230605	205500	962310110	19700	19700	19700	19700	0
18	20230605	205400	962310110	19700	19700	19700	19700	0
19	20230605	205300	962310110	19700	19700	19700	19700	0
20	20230605	205200	962310110	19700	19700	19700	19700	0
21	20230605	205100	962310110	19700	19700	19700	19700	0
22	20230605	205000	962310110	19700	19700	19700	19700	0
23	20230605	204900	962310110	19700	19700	19700	19700	0
24	20230605	204800	962310110	19700	19700	19700	19700	0
25	20230605	204700	962310110	19700	19700	19700	19700	0
26	20230605	204600	962310110	19700	19700	19700	19700	0
27	20230605	204500	962310110	19700	19700	19700	19700	0
28	20230605	204400	962310110	19700	19700	19700	19700	0
29	20230605	204300	962310110	19700	19700	19700	19700	0
30	20230605	204200	962310110	19700	19700	19700	19700	0
31	20230605	204100	962310110	19700	19700	19700	19700	0
32	20230605	204000	962310110	19700	19700	19700	19700	524
33	20230605	203900	962310110	19700	19700	19700	19700	0
34	20230605	203800	962310110	19700	19700	19700	19700	0
35	20230605	203700	962310110	19700	19700	19700	19700	0
36	20230605	203600	962310110	19700	19700	19700	19700	0
37	20230605	203500	962310110	19700	19700	19700	19700	0
38	20230605	203400	962310110	19700	19700	19700	19700	0
39	20230605	203300	962310110	19700	19700	19700	19700	0
40	20230605	203200	962310110	19700	19700	19700	19700	0
41	20230605	203100	962310110	19700	19700	19700	19700	0
42	20230605	203000	962310110	19700	19700	19700	19700	0
43	20230605	202900	962310110	19700	19700	19700	19700	0
44	20230605	202800	962310110	19700	19700	19700	19700	0
45	20230605	202700	962310110	19700	19700	19700	19700	0
46	20230605	202600	962310110	19700	19700	19700	19700	0
47	20230605	202500	962310110	19700	19700	19700	19700	0
48	20230605	202400	962310110	19700	19700	19700	19700	0
49	20230605	202300	962310110	19700	19700	19700	19700	0
50	20230605	202200	962310110	19700	19700	19700	19700	0
51	20230605	202100	962310110	19700	19700	19700	19700	0
52	20230605	202000	962310110	19700	19700	19700	19700	0
53	20230605	201900	962310110	19700	19700	19700	19700	0
54	20230605	201800	962310110	19700	19700	19700	19700	0
55	20230605	201700	962310110	19700	19700	19700	19700	0
56	20230605	201600	962310110	19700	19700	19700	19700	0
57	20230605	201500	962310110	19700	19700	19700	19700	0
58	20230605	201400	962310110	19700	19700	19700	19700	0
59	20230605	201300	962310110	19700	19700	19700	19700	0
60	20230605	201200	962310110	19700	19700	19700	19700	0
61	20230605	201100	962310110	19700	19700	19700	19700	0
62	20230605	201000	962310110	19700	19700	19700	19700	524
63	20230605	200900	962310110	19700	19700	19700	19700	0
64	20230605	200800	962310110	19700	19700	19700	19700	0
65	20230605	200700	962310110	19700	19700	19700	19700	0
66	20230605	200600	962310110	19700	19700	19700	19700	0
67	20230605	200500	962310110	19700	19700	19700	19700	0
68	20230605	200400	962310110	19700	19700	19700	19700	0
69	20230605	200300	962310110	19700	19700	19700	19700	0
70	20230605	200200	962310110	19700	19700	19700	19700	0
71	20230605	200100	962310110	19700	19700	19700	19700	0
72	20230605	200000	962310110	19700	19700	19700	19700	0
73	20230605	195900	962310110	19700	19700	19700	19700	0
74	20230605	195800	962310110	19700	19700	19700	19700	0
75	20230605	195700	962310110	19700	19700	19700	19700	0
76	20230605	195600	962310110	19700	19700	19700	19700	0
77	20230605	195500	962310110	19700	19700	19700	19700	0
78	20230605	195400	962310110	19700	19700	19700	19700	0
79	20230605	195300	962310110	19700	19700	19700	19700	0
80	20230605	195200	962310110	19700	19700	19700	19700	0
81	20230605	195100	962310110	19700	19700	19700	19700	0
82	20230605	195000	962310110	19700	19700	19700	19700	0
83	20230605	194900	962310110	19700	19700	19700	19700	0
84	20230605	194800	962310110	19700	19700	19700	19700	0
85	20230605	194700	962310110	19700	19700	19700	19700	0
86	20230605	194600	962310110	19700	19700	19700	19700	0
87	20230605	194500	962310110	19700	19700	19700	19700	0
88	20230605	194400	962310110	19700	19700	19700	19700	0
89	20230605	194300	962310110	19700	19700	19700	19700	0
90	20230605	194200	962310110	19700	19700	19700	19700	0
91	20230605	194100	962310110	19700	19700	19700	19700	0
92	20230605	194000	962310110	19700	19700	19700	19700	524
93	20230605	193900	962310110	19700	19700	19700	19700	0
94	20230605	193800	962310110	19700	19700	19700	19700	0
95	20230605	193700	962310110	19700	19700	19700	19700	0
96	20230605	193600	962310110	19700	19700	19700	19700	0
97	20230605	193500	962310110	19700	19700	19700	19700	0
98	20230605	193400	962310110	19700	19700	19700	19700	0
99	20230605	193300	962310110	19700	19700	19700	19700	0
100	20230605	193200	962310110	19700	19700	19700	19700	0
101	20230605	193100	962310110	19700	19700	19700	19700	0
102	20230605	193000	962310110	19700	19700	19700	19700	0
103	20230605	192900	962310110	19700	19700	19700	19700	0
104	20230605	192800	962310110	19700	19700	19700	19700	0
105	20230605	192700	962310110	19700	19700	19700	19700	0
106	20230605	192600	962310110	19700	19700	19700	19700	0
107	20230605	192500	962310110	19700	19700	19700	19700	0
108	20230605	192400	962310110	19700	19700	19700	19700	0
109	20230605	192300	962310110	19700	19700	19700	19700	0
110	20230605	192200	962310110	19700	19700	19700	19700	0
111	20230605	192100	962310110	19700	19700	19700	19700	0
112	20230605	192000	962310110	19700	19700	19700	19700	0
113	20230605	191900	962310110	19700	19700	19700	19700	0
114	20230605	191800	962310110	19700	19700	19700	19700	0
115	20230605	191700	962310110	19700	19700	19700	19700	0
116	20230605	191600	962310110	19700	19700	19700	19700	0
117	20230605	191500	962310110	19700	19700	19700	19700	0
118	20230605	191400	962310110	19700	19700	19700	19700	0
119	20230605	191300	962310110	19700	19700	19700	19700	0
120	20230605	191200	962310110	19700	19700	19700	19700	0
121	20230605	191100	962310110	19700	19700	19700	19700	0
122	20230605	191000	962310110	19700	19700	19700	19700	524
123	20230605	190900	962310110	19700	19700	19700	19700	0
124	20230605	190800	962310110	19700	19700	19700	19700	0
125	20230605	190700	962310110	19700	19700	19700	19700	0
126	20230605	190600	962310110	19700	19700	19700	19700	0
127	20230605	190500	962310110	19700	19700	19700	19700	0
128	20230605	190400	962310110	19700	19700	19700	19700	0
129	20230605	190300	962310110	19700	19700	19700	19700	0
130	20230605	190200	962310110	19700	19700	19700	19700	0
131	20230605	190100	962310110	19700	19700	19700	19700	0
132	20230605	190000	962310110	19700	19700	19700	19700	0
133	20230605	185900	962310110	19700	19700	19700	19700	0
134	20230605	185800	962310110	19700	19700	19700	19700	0
135	20230605	185700	962310110	19700	19700	19700	19700	0
136	20230605	185600	962310110	19700	19700	19700	19700	0
137	20230605	185500	962310110	19700	19700	19700	19700	0
138	20230605	185400	962310110	19700	19700	19700	19700	0
139	20230605	185300	962310110	19700	19700	19700	19700	0
140	20230605	185200	962310110	19700	19700	19700	19700	0
141	20230605	185100	962310110	19700	19700	19700	19700	0
142	20230605	185000	962310110	19700	19700	19700	19700	0
143	20230605	184900	962310110	19700	19700	19700	19700	0
144	20230605	184800	962310110	19700	19700	19700	19700	0
145	20230605	184700	962310110	19700	19700	19700	19700	0
146	20230605	184600	962310110	19700	19700	19700	19700	0
147	20230605	184500	962310110	19700	19700	19700	19700	0
148	20230605	184400	962310110	19700	19700	19700	19700	0
149	20230605	184300	962310110	19700	19700	19700	19700	0
150	20230605	184200	962310110	19700	19700	19700	19700	0
151	20230605	184100	962310110	19700	19700	19700	19700	0
152	20230605	184000	962310110	19700	19700	19700	19700	524
153	20230605	183900	962310110	19700	19700	19700	19700	0
154	20230605	183800	962310110	19700	19700	19700	19700	0
155	20230605	183700	962310110	19700	19700	19700	19700	0
156	20230605	183600	962310110	19700	19700	19700	19700	0
157	20230605	183500	962310110	19700	19700	19700	19700	0
158	20230605	183400	962310110	19700	19700	19700	19700	0
159	20230605	183300	962310110	19700	19700	19700	19700	0
160	20230605	183200	962310110	19700	19700	19700	19700	0
161	20230605	183100	962310110	19700	19700	19700	19700	0
162	20230605	183000	962310110	19700	19700	19700	19700	0
163	20230605	182900	962310110	19700	19700	19700	19700	0
164	20230605	182800	962310110	19700	19700	19700	19700	0
165	20230605	182700	962310110	19700	19700	19700	19700	0
166	20230605	182600	962310110	19700	19700	19700	19700	0
167	20230605	182500	962310110	19700	19700	19700	19700	0
168	20230605	182400	962310110	19700	19700	19700	19700	0
169	20230605	182300	962310110	19700	19700	19700	19700	0
170	20230605	182200	962310110	19700	19700	19700	19700	0
171	20230605	182100	962310110	19700	19700	19700	19700	0
172	20230605	182000	962310110	19700	19700	19700	19700	0
173	20230605	181900	962310110	19700	19700	19700	19700	0
174	20230605	181800	962310110	19700	19700	19700	19700	0
175	20230605	181700	962310110	19700	19700	19700	19700	0
176	20230605	181600	962310110	19700	19700	19700	19700	0
177	20230605	181500	962310110	19700	19700	19700	19700	0
178	20230605	181400	962310110	19700	19700	19700	19700	0
179	20230605	181300	962310110	19700	19700	19700	19700	0
180	20230605	181200	962310110	19700	19700	19700	19700	0
181	20230605	181100	962310110	19700	19700	19700	19700	0
182	20230605	181000	962310110	19700	19700	19700	19700	524
183	20230605	180900	962310110	19700	19700	19700	19700	0
184	20230605	180800	962310110	19700	19700	19700	19700	0
185	20230605	180700	962310110	19700	19700	19700	19700	0
186	20230605	180600	962310110	19700	19700	19700	19700	0
187	20230605	180500	962310110	19700	19700	19700	19700	0
188	20230605	180400	962310110	19700	19700	19700	19700	0
189	20230605	180300	962310110	19700	19700	19700	19700	0
190	20230605	180200	962310110	19700	19700	19700	19700	0
191	20230605	180100	962310110	19700	19700	19700	19700	0
192	20230605	180000	962310110	19700	19700	19700	19700	0
193	20230605	175900	962310110	19700	19700	19700	19700	0
194	20230605	175800	962310110	19700	19700	19700	19700	0
195	20230605	175700	962310110	19700	19700	19700	19700	0
196	20230605	175600	962310110	19700	19700	19700	19700	0
197	20230605	175500	962310110	19700	19700	19700	19700	0
198	20230605	175400	962310110	19700	19700	19700	19700	0
199	20230605	175300	962310110	19700	19700	19700	19700	0
200	20230605	175200	962310110	19700	19700	19700	19700	0
201	20230605	175100	962310110	19700	19700	19700	19700	0
202	20230605	175000	962310110	19700	19700	19700	19700	0
203	20230605	174900	962310110	19700	19700	19700	19700	0
204	20230605	174800	962310110	19700	19700	19700	19700	0
205	20230605	174700	962310110	19700	19700	19700	19700	0
206	20230605	174600	962310110	19700	19700	19700	19700	0
207	20230605	174500	962310110	19700	19700	19700	19700	0
208	20230605	174400	962310110	19700	19700	19700	19700	0
209	20230605	174300	962310110	19700	19700	19700	19700	0
210	20230605	174200	962310110	19700	19700	19700	19700	0
211	20230605	174100	962310110	19700	19700	19700	19700	0
212	20230605	174000	962310110	19700	19700	19700	19700	524
213	20230605	173900	962310110	19700	19700	19700	19700	0
214	20230605	173800	962310110	19700	19700	19700	19700	0
215	20230605	173700	962310110	19700	19700	19700	19700	0
216	20230605	173600	962310110	19700	19700	19700	19700	0
217	20230605	173500	962310110	19700	19700	19700	19700	0
218	20230605	173400	962310110	19700	19700	19700	19700	0
219	20230605	173300	962310110	19700	19700	19700	19700	0
220	20230605	173200	962310110	19700	19700	19700	19700	0
221	20230605	173100	962310110	19700	19700	19700	19700	0
222	20230605	173000	962310110	19700	19700	19700	19700	0
223	20230605	172900	962310110	19700	19700	19700	19700	0
224	20230605	172800	962310110	19700	19700	19700	19700	0
225	20230605	172700	962310110	19700	19700	19700	19700	0
226	20230605	172600	962310110	19700	19700	19700	19700	0
227	20230605	172500	962310110	19700	19700	19700	19700	0
228	20230605	172400	962310110	19700	19700	19700	19700	0
229	20230605	172300	962310110	19700	19700	19700	19700	0
230	20230605	172200	962310110	19700	19700	19700	19700	0
231	20230605	172100	962310110	19700	19700	19700	19700	0
232	20230605	172000	962310110	19700	19700	19700	19700	0
233	20230605	171900	962310110	19700	19700	19700	19700	0
234	20230605	171800	962310110	19700	19700	19700	19700	0
235	20230605	171700	962310110	19700	19700	19700	19700	0
236	20230605	171600	962310110	19700	19700	19700	19700	0
237	20230605	171500	962310110	19700	19700	19700	19700	0
238	20230605	171400	962310110	19700	19700	19700	19700	0
239	20230605	171300	962310110	19700	19700	19700	19700	0
240	20230605	171200	962310110	19700	19700	19700	19700	0
241	20230605	171100	962310110	19700	19700	19700	19700	0
242	20230605	171000	962310110	19700	19700	19700	19700	524
243	20230605	170900	962310110	19700	19700	19700	19700	0
244	20230605	170800	962310110	19700	19700	19700	19700	0
245	20230605	170700	962310110	19700	19700	19700	19700	0
246	20230605	170600	962310110	19700	19700	19700	19700	0
247	20230605	170500	962310110	19700	19700	19700	19700	0
248	20230605	170400	962310110	19700	19700	19700	19700	0
249	20230605	170300	962310110	19700	19700	19700	19700	0
250	20230605	170200	962310110	19700	19700	19700	19700	0
251	20230605	170100	962310110	19700	19700	19700	19700	0
252	20230605	170000	962310110	19700	19700	19700	19700	0
253	20230605	165900	962310110	19700	19700	19700	19700	0
254	20230605	165800	962310110	19700	19700	19700	19700	0
255	20230605	165700	962310110	19700	19700	19700	19700	0
256	20230605	165600	962310110	19700	19700	19700	19700	0
257	20230605	165500	962310110	19700	19700	19700	19700	0
258	20230605	165400	962310110	19700	19700	19700	19700	0
259	20230605	165300	962310110	19700	19700	19700	19700	0
260	20230605	165200	962310110	19700	19700	19700	19700	0
261	20230605	165100	962310110	19700	19700	19700	19700	0
262	20230605	165000	962310110	19700	19700	19700	19700	0
263	20230605	164900	962310110	19700	19700	19700	19700	0
264	20230605	164800	962310110	19700	19700	19700	19700	0
265	20230605	164700	962310110	19700	19700	19700	19700	0
266	20230605	164600	962310110	19700	19700	19700	19700	0
267	20230605	164500	962310110	19700	19700	19700	19700	0
268	20230605	164400	962310110	19700	19700	19700	19700	0
269	20230605	164300	962310110	19700	19700	19700	19700	0
270	20230605	164200	962310110	19700	19700	19700	19700	0
271	20230605	164100	962310110	19700	19700	19700	19700	0
272	20230605	164000	962310110	19700	19700	19700	19700	524
273	20230605	163900	962310110	19700	19700	19700	19700	0
274	20230605	163800	962310110	19700	19700	19700	19700	0
275	20230605	163700	962310110	19700	19700	19700	19700	0
276	20230605	163600	962310110	19700	19700	19700	19700	0
277	20230605	163500	962310110	19700	19700	19700	19700	0
278	20230605	163400	962310110	19700	19700	19700	19700	0
279	20230605	163300	962310110	19700	19700	19700	19700	0
280	20230605	163200	962310110	19700	19700	19700	19700	0
281	20230605	163100	962310110	19700	19700	19700	19700	0
282	20230605	163000	962310110	19700	19700	19700	19700	0
283	20230605	162900	962310110	19700	19700	19700	19700	0
284	20230605	162800	962310110	19700	19700	19700	19700	0
285	20230605	162700	962310110	19700	19700	19700	19700	0
286	20230605	162600	962310110	19700	19700	19700	19700	0
287	20230605	162500	962310110	19700	19700	19700	19700	0
288	20230605	162400	962310110	19700	19700	19700	19700	0
289	20230605	162300	962310110	19700	19700	19700	19700	0
290	20230605	162200	962310110	19700	19700	19700	19700	0
291	20230605	162100	962310110	19700	19700	19700	19700	0
292	20230605	162000	962310110	19700	19700	19700	19700	0
293	20230605	161900	962310110	19700	19700	19700	19700	0
294	20230605	161800	962310110	19700	19700	19700	19700	0
295	20230605	161700	962310110	19700	19700	19700	19700	0
296	20230605	161600	962310110	19700	19700	19700	19700	0
297	20230605	161500	962310110	19700	19700	19700	19700	0
298	20230605	161400	962310110	19700	19700	19700	19700	0
299	20230605	161300	962310110	19700	19700	19700	19700	0
300	20230605	161200	962310110	19700	19700	19700	19700	0
301	20230605	161100	962310110	19700	19700	19700	19700	0
302	20230605	161000	962310110	19700	19700	19700	19700	524
303	20230605	160900	962310110	19700	19700	19700	19700	0
304	20230605	160800	962310110	19700	19700	19700	19700	0
305	20230605	160700	962310110	19700	19700	19700	19700	0
306	20230605	160600	962310110	19700	19700	19700	19700	0
307	20230605	160500	962310110	19700	19700	19700	19700	0
308	20230605	160400	962310110	19700	19700	19700	19700	0
309	20230605	160300	962310110	19700	19700	19700	19700	0
310	20230605	160200	962310110	19700	19700	19700	19700	0
311	20230605	160100	962310110	19700	19700	19700	19700	0
312	20230605	160000	962310110	19700	19700	19700	19700	0
313	20230605	155900	962310110	19700	19700	19700	19700	0
314	20230605	155800	962310110	19700	19700	19700	19700	0
315	20230605	155700	962310110	19700	19700	19700	19700	0
316	20230605	155600	962310110	19700	19700	19700	19700	0
317	20230605	155500	962310110	19700	19700	19700	19700	0
318	20230605	155400	962310110	19700	19700	19700	19700	0
319	20230605	155300	962310110	19700	19700	19700	19700	0
320	20230605	155200	962310110	19700	19700	19700	19700	0
321	20230605	155100	962310110	19700	19700	19700	19700	0
322	20230605	155000	962310110	19700	19700	19700	19700	0
323	20230605	154900	962310110	19700	19700	19700	19700	0
324	20230605	154800	962310110	19700	19700	19700	19700	0
325	20230605	154700	962310110	19700	19700	19700	19700	0
326	20230605	154600	962310110	19700	19700	19700	19700	0
327	20230605	154500	962310110	19700	19700	19700	19700	0
328	20230605	154400	962310110	19700	19700	19700	19700	0
329	20230605	154300	962310110	19700	19700	19700	19700	0
330	20230605	154200	962310110	19700	19700	19700	19700	0
331	20230605	154100	962310110	19700	19700	19700	19700	0
332	20230605	154000	962310110	19700	19700	19700	19700	524
333	20230605	153900	962310110	19700	19700	19700	19700	0
334	20230605	153800	962310110	19700	19700	19700	19700	0
335	20230605	153700	962310110	19700	19700	19700	19700	0
336	20230605	153600	962310110	19700	19700	19700	19700	0
337	20230605	153500	962310110	19700	19700	19700	19700	0
338	20230605	153400	962310110	19700	19700	19700	19700	0
339	20230605	153300	962310110	19700	19700	19700	19700	0
340	20230605	153200	962310110	19700	19700	19700	19700	0
341	20230605	153100	962310110	19700	19700	19700	19700	0
342	20230605	153000	962310110	19700	19700	19700	19700	524
343	20230605	152900	951987310	19780	19780	19780	19780	0
344	20230605	152800	951987310	19780	19780	19780	19780	0
345	20230605	152700	951987310	19780	19780	19780	19780	0
346	20230605	152600	951987310	19780	19780	19780	19780	0
347	20230605	152500	951987310	19780	19780	19780	19780	0
348	20230605	152400	951987310	19780	19780	19780	19780	0
349	20230605	152300	951987310	19780	19780	19780	19780	0
350	20230605	152200	951987310	19780	19780	19780	19780	0
351	20230605	152100	951987310	19780	19780	19780	19780	0
352	20230605	152000	951987310	19780	19780	19780	19780	0
353	20230605	151900	951987310	19780	19790	19790	19780	234
354	20230605	151800	947358650	19790	19710	19790	19710	375
355	20230605	151700	939963800	19700	19750	19750	19700	1061
356	20230605	151600	919020800	19750	19750	19750	19750	0
357	20230605	151500	919020800	19750	19750	19750	19750	1
358	20230605	151400	919001050	19790	19790	19790	19790	4
359	20230605	151300	918921890	19740	19740	19740	19740	10
360	20230605	151200	918724490	19790	19790	19790	19790	0
361	20230605	151100	918724490	19790	19790	19790	19790	0
362	20230605	151000	918724490	19790	19790	19790	19790	16
363	20230605	150900	918407850	19730	19730	19730	19730	15
364	20230605	150800	918111900	19730	19730	19730	19730	647
365	20230605	150700	905346590	19730	19730	19730	19730	10
366	20230605	150600	905149290	19730	19740	19740	19730	701
367	20230605	150500	891316910	19730	19730	19730	19730	0
368	20230605	150400	891316910	19730	19730	19730	19730	0
369	20230605	150300	891316910	19730	19730	19730	19730	0
370	20230605	150200	891316910	19730	19740	19740	19730	195
371	20230605	150100	887468620	19740	19740	19740	19740	0
372	20230605	150000	887468620	19740	19740	19740	19740	0
373	20230605	145900	887468620	19740	19740	19740	19740	0
374	20230605	145800	887468620	19740	19740	19740	19740	0
375	20230605	145700	887468620	19740	19740	19740	19740	80
376	20230605	145600	885889420	19740	19740	19740	19740	0
377	20230605	145500	885889420	19740	19740	19740	19740	15
378	20230605	145400	885593320	19740	19740	19740	19740	0
379	20230605	145300	885593320	19740	19740	19740	19740	184
380	20230605	145200	881961160	19740	19740	19740	19730	530
381	20230605	145100	871502710	19740	19750	19750	19740	180
382	20230605	145000	867947930	19760	19760	19760	19760	0
383	20230605	144900	867947930	19760	19760	19760	19760	0
384	20230605	144800	867947930	19760	19760	19760	19760	0
385	20230605	144700	867947930	19760	19760	19760	19760	11
386	20230605	144600	867730570	19750	19750	19750	19750	0
387	20230605	144500	867730570	19750	19750	19750	19750	0
388	20230605	144400	867730570	19750	19750	19750	19750	0
389	20230605	144300	867730570	19750	19760	19760	19750	118
390	20230605	144200	865399110	19760	19810	19810	19760	1642
391	20230605	144100	832892740	19810	19830	19830	19810	403
392	20230605	144000	824907100	19830	19830	19830	19830	500
393	20230605	143900	814992100	19830	19830	19830	19830	0
394	20230605	143800	814992100	19830	19830	19830	19830	100
395	20230605	143700	813009100	19830	19830	19830	19830	0
396	20230605	143600	813009100	19830	19830	19830	19830	0
397	20230605	143500	813009100	19830	19830	19830	19830	0
398	20230605	143400	813009100	19830	19830	19830	19830	0
399	20230605	143300	813009100	19830	19830	19830	19830	0
400	20230605	143200	813009100	19830	19830	19830	19830	0
401	20230605	143100	813009100	19830	19830	19830	19830	83
402	20230605	143000	811363210	19830	19830	19830	19830	0
403	20230605	142900	811363210	19830	19830	19830	19830	1
404	20230605	142800	811343380	19830	19830	19830	19830	699
405	20230605	142700	797482210	19830	19830	19830	19830	0
406	20230605	142600	797482210	19830	19830	19830	19830	0
407	20230605	142500	797482210	19830	19830	19830	19830	0
408	20230605	142400	797482210	19830	19870	19870	19830	16
409	20230605	142300	797164490	19870	19830	19870	19830	109
410	20230605	142200	795000250	19830	19830	19830	19830	3
411	20230605	142100	794940760	19830	19830	19830	19830	5
412	20230605	142000	794841610	19830	19830	19830	19830	0
413	20230605	141900	794841610	19830	19830	19830	19830	102
414	20230605	141800	792818950	19830	19830	19830	19830	0
415	20230605	141700	792818950	19830	19830	19830	19830	20
416	20230605	141600	792422350	19830	19830	19830	19830	0
417	20230605	141500	792422350	19830	19830	19830	19830	300
418	20230605	141400	786473350	19830	19830	19830	19830	40
419	20230605	141300	785680150	19830	19830	19830	19830	528
420	20230605	141200	775209910	19850	19860	19860	19850	89
421	20230605	141100	773442990	19860	19860	19860	19860	36
422	20230605	141000	772728030	19870	19870	19870	19870	0
423	20230605	140900	772728030	19870	19870	19870	19870	20
424	20230605	140800	772330630	19870	19870	19870	19870	10
425	20230605	140700	772131930	19870	19870	19870	19870	0
426	20230605	140600	772131930	19870	19870	19870	19870	10
427	20230605	140500	771933230	19860	19860	19860	19860	405
428	20230605	140400	763889930	19850	19850	19850	19850	0
429	20230605	140300	763889930	19850	19850	19850	19850	118
430	20230605	140200	761547630	19850	19850	19850	19850	0
431	20230605	140100	761547630	19850	19850	19850	19850	20
432	20230605	140000	761150630	19850	19850	19850	19850	75
433	20230605	135900	759661880	19830	19830	19830	19830	30
434	20230605	135800	759066980	19830	19830	19830	19830	0
435	20230605	135700	759066980	19830	19830	19830	19830	2
436	20230605	135600	759027320	19840	19840	19840	19840	70
437	20230605	135500	757638520	19880	19880	19880	19880	0
438	20230605	135400	757638520	19880	19880	19880	19880	0
439	20230605	135300	757638520	19880	19880	19880	19880	0
440	20230605	135200	757638520	19880	19880	19880	19880	0
441	20230605	135100	757638520	19880	19880	19880	19880	0
442	20230605	135000	757638520	19880	19880	19880	19880	0
443	20230605	134900	757638520	19880	19880	19880	19880	0
444	20230605	134800	757638520	19880	19880	19880	19880	0
445	20230605	134700	757638520	19880	19880	19880	19880	0
446	20230605	134600	757638520	19880	19880	19880	19880	9
447	20230605	134500	757459600	19880	19880	19880	19880	94
448	20230605	134400	755590880	19890	19890	19890	19890	0
449	20230605	134300	755590880	19890	19890	19890	19890	3
450	20230605	134200	755531210	19880	19880	19880	19880	7
451	20230605	134100	755392050	19880	19880	19880	19880	3
452	20230605	134000	755332410	19880	19880	19880	19880	2
453	20230605	133900	755292650	19880	19890	19890	19880	292
454	20230605	133800	749486690	19900	19900	19900	19900	0
455	20230605	133700	749486690	19900	19900	19900	19900	6
456	20230605	133600	749367290	19900	19900	19910	19900	295
457	20230605	133500	743496780	19910	19880	19910	19880	411
458	20230605	133400	735321000	19880	19880	19880	19880	8
459	20230605	133300	735161960	19840	19840	19840	19840	2
460	20230605	133200	735122280	19850	19810	19850	19810	1203
461	20230605	133100	711270030	19810	19800	19810	19800	358
462	20230605	133000	704180790	19790	19780	19790	19780	264
463	20230605	132900	698958810	19780	19780	19780	19780	1
464	20230605	132800	698939030	19780	19780	19780	19780	3
465	20230605	132700	698879690	19780	19780	19780	19780	0
466	20230605	132600	698879690	19780	19780	19780	19780	775
467	20230605	132500	683550190	19780	19760	19780	19760	75
468	20230605	132400	682066980	19770	19770	19770	19770	0
469	20230605	132300	682066980	19770	19770	19770	19770	0
470	20230605	132200	682066980	19770	19770	19770	19770	0
471	20230605	132100	682066980	19770	19770	19770	19770	1
472	20230605	132000	682047210	19770	19770	19780	19770	415
473	20230605	131900	673839360	19770	19770	19770	19770	5
474	20230605	131800	673740510	19770	19770	19770	19770	61
475	20230605	131700	672534540	19760	19760	19760	19760	1
476	20230605	131600	672514780	19770	19770	19770	19770	0
477	20230605	131500	672514780	19770	19770	19770	19770	0
478	20230605	131400	672514780	19770	19770	19770	19770	187
479	20230605	131300	668817790	19760	19760	19760	19760	0
480	20230605	131200	668817790	19760	19760	19760	19760	0
481	20230605	131100	668817790	19760	19760	19760	19760	0
482	20230605	131000	668817790	19760	19760	19760	19760	2
483	20230605	130900	668778270	19750	19750	19750	19750	34
484	20230605	130800	668106770	19750	19750	19750	19750	0
485	20230605	130700	668106770	19750	19750	19750	19750	0
486	20230605	130600	668106770	19750	19750	19750	19750	61
487	20230605	130500	666902020	19750	19750	19750	19750	10
488	20230605	130400	666704520	19750	19750	19750	19750	0
489	20230605	130300	666704520	19750	19750	19750	19750	10
490	20230605	130200	666507020	19740	19740	19740	19740	0
491	20230605	130100	666507020	19740	19740	19740	19740	0
492	20230605	130000	666507020	19740	19740	19740	19740	7
493	20230605	125900	666368840	19750	19750	19750	19750	0
494	20230605	125800	666368840	19750	19750	19750	19750	0
495	20230605	125700	666368840	19750	19750	19750	19750	0
496	20230605	125600	666368840	19750	19750	19750	19750	0
497	20230605	125500	666368840	19750	19750	19750	19750	1
498	20230605	125400	666349090	19740	19740	19740	19740	1
499	20230605	125300	666329350	19740	19740	19740	19740	2
500	20230605	125200	666289870	19750	19750	19750	19750	155
501	20230605	125100	663228620	19750	19750	19750	19750	9
502	20230605	125000	663050870	19750	19750	19750	19750	1
503	20230605	124900	663031120	19750	19750	19750	19750	0
504	20230605	124800	663031120	19750	19750	19750	19750	0
505	20230605	124700	663031120	19750	19750	19750	19750	0
506	20230605	124600	663031120	19750	19750	19750	19750	1
507	20230605	124500	663011370	19780	19780	19780	19780	70
508	20230605	124400	661626770	19780	19780	19780	19780	22
509	20230605	124300	661191610	19750	19750	19750	19750	1
510	20230605	124200	661171860	19750	19750	19750	19750	100
511	20230605	124100	659196860	19780	19780	19780	19780	0
512	20230605	124000	659196860	19780	19780	19780	19780	0
513	20230605	123900	659196860	19780	19780	19780	19780	0
514	20230605	123800	659196860	19780	19780	19780	19780	1
515	20230605	123700	659177080	19790	19790	19790	19790	0
516	20230605	123600	659177080	19790	19790	19790	19790	0
517	20230605	123500	659177080	19790	19790	19790	19790	0
518	20230605	123400	659177080	19790	19790	19790	19790	5
519	20230605	123300	659078130	19790	19780	19790	19780	374
520	20230605	123200	651680020	19780	19780	19780	19780	0
521	20230605	123100	651680020	19780	19780	19780	19780	72
522	20230605	123000	650255860	19780	19780	19780	19780	10
523	20230605	122900	650058060	19780	19780	19780	19780	0
524	20230605	122800	650058060	19780	19780	19780	19780	0
525	20230605	122700	650058060	19780	19780	19780	19780	100
526	20230605	122600	648080060	19780	19780	19780	19780	0
527	20230605	122500	648080060	19780	19780	19780	19780	0
528	20230605	122400	648080060	19780	19780	19780	19780	3
529	20230605	122300	648020720	19720	19720	19720	19720	1
530	20230605	122200	648001000	19710	19710	19710	19710	0
531	20230605	122100	648001000	19710	19720	19720	19710	266
532	20230605	122000	642755490	19720	19720	19720	19720	12
533	20230605	121900	642518850	19780	19780	19780	19780	75
534	20230605	121800	641035350	19780	19780	19780	19780	100
535	20230605	121700	639057350	19780	19780	19780	19780	1
536	20230605	121600	639037570	19780	19780	19780	19780	0
537	20230605	121500	639037570	19780	19790	19790	19780	11
538	20230605	121400	638819890	19780	19780	19780	19780	1
539	20230605	121300	638800110	19790	19790	19790	19790	0
540	20230605	121200	638800110	19790	19790	19790	19790	1
541	20230605	121100	638780320	19790	19790	19790	19790	0
542	20230605	121000	638780320	19790	19800	19800	19790	2
543	20230605	120900	638740730	19810	19810	19810	19810	0
544	20230605	120800	638740730	19810	19810	19810	19810	62
545	20230605	120700	637512510	19800	19800	19800	19800	5
546	20230605	120600	637413510	19810	19810	19810	19810	0
547	20230605	120500	637413510	19810	19810	19810	19810	0
548	20230605	120400	637413510	19810	19810	19810	19810	0
549	20230605	120300	637413510	19810	19810	19810	19810	0
550	20230605	120200	637413510	19810	19810	19810	19810	30
551	20230605	120100	636819210	19800	19800	19800	19800	367
552	20230605	120000	629552610	19820	19820	19820	19820	0
553	20230605	115900	629552610	19820	19820	19820	19820	0
554	20230605	115800	629552610	19820	19820	19820	19800	114
555	20230605	115700	627295330	19820	19820	19820	19820	0
556	20230605	115600	627295330	19820	19820	19820	19820	100
557	20230605	115500	625313330	19820	19820	19820	19820	9
558	20230605	115400	625134950	19800	19800	19800	19800	636
559	20230605	115300	612542150	19800	19750	19800	19750	1279
560	20230605	115200	587255700	19740	19740	19740	19740	154
561	20230605	115100	584215740	19740	19690	19740	19690	1029
562	20230605	115000	563933890	19690	19690	19690	19690	0
563	20230605	114900	563933890	19690	19690	19690	19690	8
564	20230605	114800	563776370	19690	19690	19690	19690	126
565	20230605	114700	561295430	19690	19690	19690	19690	1
566	20230605	114600	561275740	19690	19690	19690	19690	0
567	20230605	114500	561275740	19690	19690	19690	19690	0
568	20230605	114400	561275740	19690	19690	19690	19690	0
569	20230605	114300	561275740	19690	19690	19690	19690	0
570	20230605	114200	561275740	19690	19690	19690	19690	0
571	20230605	114100	561275740	19690	19690	19690	19690	461
572	20230605	114000	552198650	19690	19680	19690	19680	500
573	20230605	113900	542358520	19650	19650	19650	19650	1
574	20230605	113800	542338870	19680	19680	19680	19680	0
575	20230605	113700	542338870	19680	19680	19680	19680	0
576	20230605	113600	542338870	19680	19680	19680	19680	0
577	20230605	113500	542338870	19680	19680	19680	19680	0
578	20230605	113400	542338870	19680	19680	19680	19680	0
579	20230605	113300	542338870	19680	19680	19680	19680	0
580	20230605	113200	542338870	19680	19680	19680	19680	0
581	20230605	113100	542338870	19680	19680	19680	19680	0
582	20230605	113000	542338870	19680	19680	19680	19680	0
583	20230605	112900	542338870	19680	19680	19680	19680	16
584	20230605	112800	542023990	19650	19650	19650	19650	0
585	20230605	112700	542023990	19650	19650	19650	19650	0
586	20230605	112600	542023990	19650	19650	19650	19650	15
587	20230605	112500	541729240	19650	19650	19650	19650	0
588	20230605	112400	541729240	19650	19650	19650	19650	0
589	20230605	112300	541729240	19650	19640	19650	19640	5
590	20230605	112200	541631020	19640	19640	19640	19640	0
591	20230605	112100	541631020	19640	19640	19640	19640	4
592	20230605	112000	541552460	19640	19640	19640	19640	149
593	20230605	111900	538626100	19640	19640	19640	19640	0
594	20230605	111800	538626100	19640	19640	19640	19640	0
595	20230605	111700	538626100	19640	19640	19640	19640	0
596	20230605	111600	538626100	19640	19660	19660	19640	25
597	20230605	111500	538134800	19690	19690	19690	19690	0
598	20230605	111400	538134800	19690	19690	19690	19690	0
599	20230605	111300	538134800	19690	19690	19690	19690	0
600	20230605	111200	538134800	19690	19690	19690	19690	0
601	20230605	111100	538134800	19690	19690	19690	19690	0
602	20230605	111000	538134800	19690	19690	19690	19690	9
603	20230605	110900	537957590	19690	19690	19690	19690	10
604	20230605	110800	537760690	19700	19700	19700	19700	0
605	20230605	110700	537760690	19700	19700	19700	19700	0
606	20230605	110600	537760690	19700	19700	19700	19700	0
607	20230605	110500	537760690	19700	19700	19700	19700	105
608	20230605	110400	535692190	19700	19700	19700	19700	0
609	20230605	110300	535692190	19700	19700	19700	19700	0
610	20230605	110200	535692190	19700	19700	19700	19700	0
611	20230605	110100	535692190	19700	19700	19700	19700	0
612	20230605	110000	535692190	19700	19700	19700	19700	0
613	20230605	105900	535692190	19700	19700	19700	19700	0
614	20230605	105800	535692190	19700	19700	19700	19700	500
615	20230605	105700	525842190	19630	19630	19630	19630	35
616	20230605	105600	525155140	19630	19630	19630	19630	0
617	20230605	105500	525155140	19630	19630	19630	19630	0
618	20230605	105400	525155140	19630	19630	19630	19630	0
619	20230605	105300	525155140	19630	19630	19630	19630	0
620	20230605	105200	525155140	19630	19630	19630	19630	0
621	20230605	105100	525155140	19630	19630	19630	19630	0
622	20230605	105000	525155140	19630	19630	19630	19630	539
623	20230605	104900	514574570	19630	19630	19630	19630	0
624	20230605	104800	514574570	19630	19630	19630	19630	0
625	20230605	104700	514574570	19630	19650	19650	19630	804
626	20230605	104600	498783100	19690	19690	19690	19690	0
627	20230605	104500	498783100	19690	19690	19690	19690	0
628	20230605	104400	498783100	19690	19690	19690	19690	0
629	20230605	104300	498783100	19690	19690	19690	19690	46
630	20230605	104200	497877360	19650	19650	19650	19650	14
631	20230605	104100	497602260	19660	19660	19660	19660	0
632	20230605	104000	497602260	19660	19660	19660	19660	100
633	20230605	103900	495636260	19660	19660	19660	19660	0
634	20230605	103800	495636260	19660	19660	19660	19660	0
635	20230605	103700	495636260	19660	19660	19660	19660	0
636	20230605	103600	495636260	19660	19660	19660	19660	10
637	20230605	103500	495439660	19690	19690	19690	19690	54
638	20230605	103400	494376400	19690	19690	19690	19690	0
639	20230605	103300	494376400	19690	19690	19690	19690	0
640	20230605	103200	494376400	19690	19690	19690	19690	69
641	20230605	103100	493017790	19690	19690	19690	19690	0
642	20230605	103000	493017790	19690	19650	19690	19640	101
643	20230605	102900	491033540	19640	19640	19640	19640	0
644	20230605	102800	491033540	19640	19640	19640	19640	0
645	20230605	102700	491033540	19640	19640	19640	19640	0
646	20230605	102600	491033540	19640	19640	19640	19640	175
647	20230605	102500	487596540	19640	19640	19640	19640	40
648	20230605	102400	486810940	19630	19640	19640	19630	731
649	20230605	102300	472456280	19640	19640	19640	19640	0
650	20230605	102200	472456280	19640	19640	19640	19640	0
651	20230605	102100	472456280	19640	19640	19640	19640	0
652	20230605	102000	472456280	19640	19640	19640	19640	0
653	20230605	101900	472456280	19640	19640	19640	19640	0
654	20230605	101800	472456280	19640	19640	19640	19640	0
655	20230605	101700	472456280	19640	19660	19660	19640	5
656	20230605	101600	472358060	19660	19660	19660	19660	40
657	20230605	101500	471571660	19660	19670	19670	19660	90
658	20230605	101400	469802140	19680	19680	19680	19680	0
659	20230605	101300	469802140	19680	19680	19680	19680	73
660	20230605	101200	468365500	19760	19760	19760	19760	0
661	20230605	101100	468365500	19760	19760	19760	19760	14
662	20230605	101000	468088860	19680	19680	19680	19680	0
663	20230605	100900	468088860	19680	19760	19760	19680	8
664	20230605	100800	467931180	19760	19770	19790	19760	5
665	20230605	100700	467832280	19700	19680	19790	19680	69
666	20230605	100600	466472830	19680	19680	19680	19680	0
667	20230605	100500	466472830	19680	19680	19680	19680	170
668	20230605	100400	463127230	19790	19790	19790	19790	0
669	20230605	100300	463127230	19790	19790	19790	19790	12
670	20230605	100200	462889750	19790	19750	19800	19680	101
671	20230605	100100	460894970	19680	19680	19680	19680	24
672	20230605	100000	460422650	19740	19740	19740	19740	5
673	20230605	095900	460323950	19740	19740	19740	19740	115
674	20230605	095800	458053850	19740	19740	19740	19740	1
675	20230605	095700	458034110	19740	19740	19740	19740	1
676	20230605	095600	458014370	19750	19760	19760	19750	76
677	20230605	095500	456513270	19770	19770	19770	19770	10
678	20230605	095400	456315570	19780	19780	19780	19760	397
679	20230605	095300	448467650	19800	19840	19840	19800	15
680	20230605	095200	448170170	19800	19800	19800	19800	272
681	20230605	095100	442784570	19800	19780	19800	19780	159
682	20230605	095000	439637950	19780	19760	19780	19760	13
683	20230605	094900	439380830	19760	19750	19760	19750	12
684	20230605	094800	439143820	19760	19760	19760	19760	30
685	20230605	094700	438551020	19750	19740	19750	19740	27
686	20230605	094600	438017940	19740	19740	19740	19740	47
687	20230605	094500	437090160	19740	19740	19740	19740	3
688	20230605	094400	437030940	19720	19720	19720	19720	9
689	20230605	094300	436853460	19730	19730	19730	19730	177
690	20230605	094200	433361250	19730	19730	19730	19730	33
691	20230605	094100	432710160	19730	19730	19730	19730	4
692	20230605	094000	432631240	19730	19640	19730	19640	239
693	20230605	093900	427929290	19620	19620	19620	19620	0
694	20230605	093800	427929290	19620	19620	19620	19620	116
695	20230605	093700	425653370	19640	19620	19640	19620	138
696	20230605	093600	422944550	19620	19600	19620	19600	134
697	20230605	093500	420317470	19600	19600	19600	19600	202
698	20230605	093400	416358270	19600	19620	19620	19600	421
699	20230605	093300	408103290	19620	19630	19630	19620	229
700	20230605	093200	403608410	19630	19620	19630	19620	69
701	20230605	093100	402254530	19630	19640	19640	19630	220
702	20230605	093000	397933910	19640	19640	19640	19630	44
703	20230605	092900	397069890	19650	19650	19650	19640	40
704	20230605	092800	396284180	19650	19640	19650	19640	43
705	20230605	092700	395439240	19640	19670	19670	19640	26
706	20230605	092600	394928450	19670	19670	19670	19670	15
707	20230605	092500	394633400	19650	19640	19650	19640	12
708	20230605	092400	394397620	19670	19680	19680	19670	1523
709	20230605	092300	364439810	19680	19680	19680	19680	78
710	20230605	092200	362904770	19680	19680	19680	19680	266
711	20230605	092100	357669890	19680	19690	19690	19680	30
712	20230605	092000	357079400	19760	19680	19760	19680	42
713	20230605	091900	356252750	19670	19670	19670	19670	93
714	20230605	091800	354423440	19670	19780	19780	19670	1857
715	20230605	091700	317856350	19780	19830	19830	19780	240
716	20230605	091600	313107570	19880	19890	19890	19820	883
717	20230605	091500	295577710	19910	19910	19910	19910	9
718	20230605	091400	295398520	19910	19900	19910	19900	922
719	20230605	091300	277050570	19900	19900	19900	19900	59
720	20230605	091200	275876470	19900	19920	19920	19900	15
721	20230605	091100	275577940	19900	19900	19900	19900	0
722	20230605	091000	275577940	19900	19940	19980	19900	216
723	20230605	090900	271271730	19950	19950	19950	19900	430
724	20230605	090800	262698730	19910	19990	19990	19910	90
725	20230605	090700	260904740	20050	20050	20050	19900	2497
726	20230605	090600	210990220	20000	20000	20100	20000	277
727	20230605	090500	205444120	19990	19940	20150	19940	3955
728	20230605	090400	126274260	20000	19990	20000	19990	295
729	20230605	090300	120376580	19990	19930	20000	19880	3658
730	20230605	090200	47406040	19980	19740	19980	19740	1996
731	20230605	090100	7833070	19740	19740	19740	19730	150
732	20230605	090000	4872340	19740	19710	19750	19710	238