KissMeData/192390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183200	268401485	4075	4075	4075	4075	2129
3	20230605	183100	268401485	4075	4075	4075	4075	0
4	20230605	183000	268401485	4075	4075	4075	4075	0
5	20230605	182900	268401485	4075	4075	4075	4075	0
6	20230605	182800	268401485	4075	4075	4075	4075	0
7	20230605	182700	268401485	4075	4075	4075	4075	0
8	20230605	182600	268401485	4075	4075	4075	4075	0
9	20230605	182500	268401485	4075	4075	4075	4075	0
10	20230605	182400	268401485	4075	4075	4075	4075	0
11	20230605	182300	268401485	4075	4075	4075	4075	0
12	20230605	182200	268401485	4075	4075	4075	4075	0
13	20230605	182100	268401485	4075	4075	4075	4075	0
14	20230605	182000	268401485	4075	4075	4075	4075	0
15	20230605	181900	268401485	4075	4075	4075	4075	0
16	20230605	181800	268401485	4075	4075	4075	4075	0
17	20230605	181700	268401485	4075	4075	4075	4075	0
18	20230605	181600	268401485	4075	4075	4075	4075	0
19	20230605	181500	268401485	4075	4075	4075	4075	0
20	20230605	181400	268401485	4075	4075	4075	4075	0
21	20230605	181300	268401485	4075	4075	4075	4075	0
22	20230605	181200	268401485	4075	4075	4075	4075	0
23	20230605	181100	268401485	4075	4075	4075	4075	0
24	20230605	181000	268401485	4075	4075	4075	4075	0
25	20230605	180900	268401485	4075	4075	4075	4075	0
26	20230605	180800	268401485	4075	4075	4075	4075	0
27	20230605	180700	268401485	4075	4075	4075	4075	0
28	20230605	180600	268401485	4075	4075	4075	4075	0
29	20230605	180500	268401485	4075	4075	4075	4075	0
30	20230605	180400	268401485	4075	4075	4075	4075	0
31	20230605	180300	268401485	4075	4075	4075	4075	0
32	20230605	180200	268401485	4075	4075	4075	4075	2129
33	20230605	180100	268401485	4075	4075	4075	4075	0
34	20230605	180000	268401485	4075	4075	4075	4075	0
35	20230605	175900	268401485	4075	4075	4075	4075	0
36	20230605	175800	268401485	4075	4075	4075	4075	0
37	20230605	175700	268401485	4075	4075	4075	4075	0
38	20230605	175600	268401485	4075	4075	4075	4075	0
39	20230605	175500	268401485	4075	4075	4075	4075	0
40	20230605	175400	268401485	4075	4075	4075	4075	0
41	20230605	175300	268401485	4075	4075	4075	4075	0
42	20230605	175200	268401485	4075	4075	4075	4075	0
43	20230605	175100	268401485	4075	4075	4075	4075	0
44	20230605	175000	268401485	4075	4075	4075	4075	0
45	20230605	174900	268401485	4075	4075	4075	4075	0
46	20230605	174800	268401485	4075	4075	4075	4075	0
47	20230605	174700	268401485	4075	4075	4075	4075	0
48	20230605	174600	268401485	4075	4075	4075	4075	0
49	20230605	174500	268401485	4075	4075	4075	4075	0
50	20230605	174400	268401485	4075	4075	4075	4075	0
51	20230605	174300	268401485	4075	4075	4075	4075	0
52	20230605	174200	268401485	4075	4075	4075	4075	0
53	20230605	174100	268401485	4075	4075	4075	4075	0
54	20230605	174000	268401485	4075	4075	4075	4075	0
55	20230605	173900	268401485	4075	4075	4075	4075	0
56	20230605	173800	268401485	4075	4075	4075	4075	0
57	20230605	173700	268401485	4075	4075	4075	4075	0
58	20230605	173600	268401485	4075	4075	4075	4075	0
59	20230605	173500	268401485	4075	4075	4075	4075	0
60	20230605	173400	268401485	4075	4075	4075	4075	0
61	20230605	173300	268401485	4075	4075	4075	4075	0
62	20230605	173200	268401485	4075	4075	4075	4075	2129
63	20230605	173100	268401485	4075	4075	4075	4075	0
64	20230605	173000	268401485	4075	4075	4075	4075	0
65	20230605	172900	268401485	4075	4075	4075	4075	0
66	20230605	172800	268401485	4075	4075	4075	4075	0
67	20230605	172700	268401485	4075	4075	4075	4075	0
68	20230605	172600	268401485	4075	4075	4075	4075	0
69	20230605	172500	268401485	4075	4075	4075	4075	0
70	20230605	172400	268401485	4075	4075	4075	4075	0
71	20230605	172300	268401485	4075	4075	4075	4075	0
72	20230605	172200	268401485	4075	4075	4075	4075	0
73	20230605	172100	268401485	4075	4075	4075	4075	0
74	20230605	172000	268401485	4075	4075	4075	4075	0
75	20230605	171900	268401485	4075	4075	4075	4075	0
76	20230605	171800	268401485	4075	4075	4075	4075	0
77	20230605	171700	268401485	4075	4075	4075	4075	0
78	20230605	171600	268401485	4075	4075	4075	4075	0
79	20230605	171500	268401485	4075	4075	4075	4075	0
80	20230605	171400	268401485	4075	4075	4075	4075	0
81	20230605	171300	268401485	4075	4075	4075	4075	0
82	20230605	171200	268401485	4075	4075	4075	4075	0
83	20230605	171100	268401485	4075	4075	4075	4075	0
84	20230605	171000	268401485	4075	4075	4075	4075	0
85	20230605	170900	268401485	4075	4075	4075	4075	0
86	20230605	170800	268401485	4075	4075	4075	4075	0
87	20230605	170700	268401485	4075	4075	4075	4075	0
88	20230605	170600	268401485	4075	4075	4075	4075	0
89	20230605	170500	268401485	4075	4075	4075	4075	0
90	20230605	170400	268401485	4075	4075	4075	4075	0
91	20230605	170300	268401485	4075	4075	4075	4075	0
92	20230605	170200	268401485	4075	4075	4075	4075	2129
93	20230605	170100	268401485	4075	4075	4075	4075	0
94	20230605	170000	268401485	4075	4075	4075	4075	0
95	20230605	165900	268401485	4075	4075	4075	4075	0
96	20230605	165800	268401485	4075	4075	4075	4075	0
97	20230605	165700	268401485	4075	4075	4075	4075	0
98	20230605	165600	268401485	4075	4075	4075	4075	0
99	20230605	165500	268401485	4075	4075	4075	4075	0
100	20230605	165400	268401485	4075	4075	4075	4075	0
101	20230605	165300	268401485	4075	4075	4075	4075	0
102	20230605	165200	268401485	4075	4075	4075	4075	0
103	20230605	165100	268401485	4075	4075	4075	4075	0
104	20230605	165000	268401485	4075	4075	4075	4075	0
105	20230605	164900	268401485	4075	4075	4075	4075	0
106	20230605	164800	268401485	4075	4075	4075	4075	0
107	20230605	164700	268401485	4075	4075	4075	4075	0
108	20230605	164600	268401485	4075	4075	4075	4075	0
109	20230605	164500	268401485	4075	4075	4075	4075	0
110	20230605	164400	268401485	4075	4075	4075	4075	0
111	20230605	164300	268401485	4075	4075	4075	4075	0
112	20230605	164200	268401485	4075	4075	4075	4075	0
113	20230605	164100	268401485	4075	4075	4075	4075	0
114	20230605	164000	268401485	4075	4075	4075	4075	0
115	20230605	163900	268401485	4075	4075	4075	4075	0
116	20230605	163800	268401485	4075	4075	4075	4075	0
117	20230605	163700	268401485	4075	4075	4075	4075	0
118	20230605	163600	268401485	4075	4075	4075	4075	0
119	20230605	163500	268401485	4075	4075	4075	4075	0
120	20230605	163400	268401485	4075	4075	4075	4075	0
121	20230605	163300	268401485	4075	4075	4075	4075	0
122	20230605	163200	268401485	4075	4075	4075	4075	2129
123	20230605	163100	268401485	4075	4075	4075	4075	0
124	20230605	163000	268401485	4075	4075	4075	4075	0
125	20230605	162900	268401485	4075	4075	4075	4075	0
126	20230605	162800	268401485	4075	4075	4075	4075	0
127	20230605	162700	268401485	4075	4075	4075	4075	0
128	20230605	162600	268401485	4075	4075	4075	4075	0
129	20230605	162500	268401485	4075	4075	4075	4075	0
130	20230605	162400	268401485	4075	4075	4075	4075	0
131	20230605	162300	268401485	4075	4075	4075	4075	0
132	20230605	162200	268401485	4075	4075	4075	4075	0
133	20230605	162100	268401485	4075	4075	4075	4075	0
134	20230605	162000	268401485	4075	4075	4075	4075	0
135	20230605	161900	268401485	4075	4075	4075	4075	0
136	20230605	161800	268401485	4075	4075	4075	4075	0
137	20230605	161700	268401485	4075	4075	4075	4075	0
138	20230605	161600	268401485	4075	4075	4075	4075	0
139	20230605	161500	268401485	4075	4075	4075	4075	0
140	20230605	161400	268401485	4075	4075	4075	4075	0
141	20230605	161300	268401485	4075	4075	4075	4075	0
142	20230605	161200	268401485	4075	4075	4075	4075	0
143	20230605	161100	268401485	4075	4075	4075	4075	0
144	20230605	161000	268401485	4075	4075	4075	4075	0
145	20230605	160900	268401485	4075	4075	4075	4075	0
146	20230605	160800	268401485	4075	4075	4075	4075	0
147	20230605	160700	268401485	4075	4075	4075	4075	0
148	20230605	160600	268401485	4075	4075	4075	4075	0
149	20230605	160500	268401485	4075	4075	4075	4075	0
150	20230605	160400	268401485	4075	4075	4075	4075	0
151	20230605	160300	268401485	4075	4075	4075	4075	0
152	20230605	160200	268401485	4075	4075	4075	4075	2129
153	20230605	160100	268401485	4075	4075	4075	4075	0
154	20230605	160000	268401485	4075	4075	4075	4075	0
155	20230605	155900	268401485	4075	4075	4075	4075	0
156	20230605	155800	268401485	4075	4075	4075	4075	0
157	20230605	155700	268401485	4075	4075	4075	4075	0
158	20230605	155600	268401485	4075	4075	4075	4075	0
159	20230605	155500	268401485	4075	4075	4075	4075	0
160	20230605	155400	268401485	4075	4075	4075	4075	0
161	20230605	155300	268401485	4075	4075	4075	4075	0
162	20230605	155200	268401485	4075	4075	4075	4075	0
163	20230605	155100	268401485	4075	4075	4075	4075	0
164	20230605	155000	268401485	4075	4075	4075	4075	0
165	20230605	154900	268401485	4075	4075	4075	4075	0
166	20230605	154800	268401485	4075	4075	4075	4075	0
167	20230605	154700	268401485	4075	4075	4075	4075	0
168	20230605	154600	268401485	4075	4075	4075	4075	0
169	20230605	154500	268401485	4075	4075	4075	4075	0
170	20230605	154400	268401485	4075	4075	4075	4075	0
171	20230605	154300	268401485	4075	4075	4075	4075	0
172	20230605	154200	268401485	4075	4075	4075	4075	0
173	20230605	154100	268401485	4075	4075	4075	4075	0
174	20230605	154000	268401485	4075	4075	4075	4075	0
175	20230605	153900	268401485	4075	4075	4075	4075	0
176	20230605	153800	268401485	4075	4075	4075	4075	0
177	20230605	153700	268401485	4075	4075	4075	4075	0
178	20230605	153600	268401485	4075	4075	4075	4075	0
179	20230605	153500	268401485	4075	4075	4075	4075	0
180	20230605	153400	268401485	4075	4075	4075	4075	0
181	20230605	153300	268401485	4075	4075	4075	4075	0
182	20230605	153200	268401485	4075	4075	4075	4075	2129
183	20230605	153100	268401485	4075	4075	4075	4075	0
184	20230605	153000	268401485	4075	4075	4075	4075	2129
185	20230605	152900	259725810	4070	4070	4070	4070	0
186	20230605	152800	259725810	4070	4070	4070	4070	0
187	20230605	152700	259725810	4070	4070	4070	4070	0
188	20230605	152600	259725810	4070	4070	4070	4070	0
189	20230605	152500	259725810	4070	4070	4070	4070	0
190	20230605	152400	259725810	4070	4070	4070	4070	0
191	20230605	152300	259725810	4070	4070	4070	4070	0
192	20230605	152200	259725810	4070	4070	4070	4070	0
193	20230605	152100	259725810	4070	4070	4070	4070	0
194	20230605	152000	259725810	4070	4070	4070	4070	0
195	20230605	151900	259725810	4070	4070	4070	4070	0
196	20230605	151800	259725810	4070	4070	4070	4070	15
197	20230605	151700	259664760	4065	4060	4065	4060	269
198	20230605	151600	258571300	4065	4065	4065	4060	3
199	20230605	151500	258559110	4065	4060	4065	4060	66
200	20230605	151400	258291000	4065	4065	4065	4065	0
201	20230605	151300	258291000	4065	4065	4065	4065	0
202	20230605	151200	258291000	4065	4060	4065	4060	125
203	20230605	151100	257783475	4060	4060	4060	4060	62
204	20230605	151000	257531755	4055	4055	4055	4055	0
205	20230605	150900	257531755	4055	4055	4055	4055	0
206	20230605	150800	257531755	4055	4055	4055	4055	158
207	20230605	150700	256891065	4060	4060	4060	4060	0
208	20230605	150600	256891065	4060	4060	4060	4060	70
209	20230605	150500	256606865	4060	4060	4060	4060	0
210	20230605	150400	256606865	4060	4060	4060	4060	0
211	20230605	150300	256606865	4060	4060	4060	4060	33
212	20230605	150200	256472885	4060	4060	4060	4060	252
213	20230605	150100	255449765	4065	4065	4065	4065	0
214	20230605	150000	255449765	4065	4065	4065	4065	9
215	20230605	145900	255413180	4065	4065	4065	4065	0
216	20230605	145800	255413180	4065	4065	4065	4065	0
217	20230605	145700	255413180	4065	4065	4065	4065	0
218	20230605	145600	255413180	4065	4065	4065	4065	0
219	20230605	145500	255413180	4065	4065	4065	4065	85
220	20230605	145400	255067655	4065	4065	4065	4065	0
221	20230605	145300	255067655	4065	4065	4065	4065	25
222	20230605	145200	254966030	4070	4070	4070	4070	368
223	20230605	145100	253468270	4070	4070	4070	4070	20
224	20230605	145000	253386870	4065	4065	4065	4065	0
225	20230605	144900	253386870	4065	4065	4065	4065	70
226	20230605	144800	253102320	4065	4065	4065	4065	0
227	20230605	144700	253102320	4065	4065	4065	4065	15
228	20230605	144600	253041345	4070	4070	4070	4070	0
229	20230605	144500	253041345	4070	4070	4070	4070	0
230	20230605	144400	253041345	4070	4070	4070	4070	50
231	20230605	144300	252837845	4070	4070	4070	4070	248
232	20230605	144200	251828485	4070	4070	4070	4070	70
233	20230605	144100	251543585	4070	4070	4070	4070	6
234	20230605	144000	251519165	4070	4070	4075	4070	84
235	20230605	143900	251177280	4075	4075	4075	4075	0
236	20230605	143800	251177280	4075	4075	4075	4075	0
237	20230605	143700	251177280	4075	4075	4075	4075	1
238	20230605	143600	251173205	4075	4070	4075	4070	10
239	20230605	143500	251132495	4075	4075	4075	4075	1
240	20230605	143400	251128420	4070	4070	4070	4070	70
241	20230605	143300	250843520	4070	4070	4070	4070	0
242	20230605	143200	250843520	4070	4070	4070	4070	167
243	20230605	143100	250163830	4070	4070	4070	4070	1
244	20230605	143000	250159760	4070	4070	4070	4070	0
245	20230605	142900	250159760	4070	4070	4070	4070	94
246	20230605	142800	249777180	4075	4075	4075	4075	81
247	20230605	142700	249447105	4075	4075	4075	4075	0
248	20230605	142600	249447105	4075	4065	4075	4065	257
249	20230605	142500	248401220	4065	4065	4070	4065	576
250	20230605	142400	246058905	4065	4065	4065	4065	2
251	20230605	142300	246050775	4065	4070	4070	4065	400
252	20230605	142200	244424125	4070	4070	4070	4070	0
253	20230605	142100	244424125	4070	4065	4070	4065	71
254	20230605	142000	244135505	4065	4065	4065	4065	12
255	20230605	141900	244086725	4065	4065	4065	4065	76
256	20230605	141800	243777785	4065	4065	4065	4065	0
257	20230605	141700	243777785	4065	4065	4065	4065	69
258	20230605	141600	243497300	4065	4065	4065	4065	31
259	20230605	141500	243371285	4065	4065	4065	4065	39
260	20230605	141400	243212750	4065	4065	4065	4065	422
261	20230605	141300	241497320	4055	4055	4055	4055	70
262	20230605	141200	241213470	4055	4060	4060	4055	257
263	20230605	141100	240170365	4065	4065	4065	4065	1
264	20230605	141000	240166300	4065	4065	4065	4065	0
265	20230605	140900	240166300	4065	4065	4065	4065	429
266	20230605	140800	238422415	4060	4060	4060	4060	71
267	20230605	140700	238134155	4065	4065	4065	4065	3
268	20230605	140600	238121960	4065	4065	4065	4065	24
269	20230605	140500	238024400	4065	4065	4065	4065	0
270	20230605	140400	238024400	4065	4065	4065	4065	195
271	20230605	140300	237231725	4065	4065	4065	4065	36
272	20230605	140200	237085385	4065	4060	4065	4060	80
273	20230605	140100	236760535	4060	4060	4060	4060	0
274	20230605	140000	236760535	4060	4060	4060	4060	136
275	20230605	135900	236208375	4060	4060	4060	4060	0
276	20230605	135800	236208375	4060	4060	4060	4060	127
277	20230605	135700	235692755	4060	4060	4060	4060	0
278	20230605	135600	235692755	4060	4055	4060	4055	202
279	20230605	135500	234872995	4055	4055	4055	4055	538
280	20230605	135400	232691405	4050	4050	4050	4050	48
281	20230605	135300	232497005	4050	4050	4050	4050	252
282	20230605	135200	231476405	4050	4055	4055	4050	160
283	20230605	135100	230828395	4050	4050	4050	4050	122
284	20230605	135000	230334295	4050	4060	4060	4050	74
285	20230605	134900	230034135	4055	4050	4055	4050	213
286	20230605	134800	229170780	4050	4050	4050	4050	96
287	20230605	134700	228781980	4050	4050	4050	4050	0
288	20230605	134600	228781980	4050	4050	4050	4050	48
289	20230605	134500	228587580	4050	4050	4050	4050	113
290	20230605	134400	228129930	4050	4050	4050	4050	30
291	20230605	134300	228008430	4040	4040	4040	4040	192
292	20230605	134200	227232750	4040	4040	4040	4040	0
293	20230605	134100	227232750	4040	4040	4040	4040	0
294	20230605	134000	227232750	4040	4040	4040	4040	0
295	20230605	133900	227232750	4040	4040	4040	4040	34
296	20230605	133800	227095390	4040	4040	4040	4040	0
297	20230605	133700	227095390	4040	4040	4040	4040	1
298	20230605	133600	227091350	4040	4040	4040	4040	67
299	20230605	133500	226820670	4040	4035	4040	4035	21
300	20230605	133400	226735880	4030	4030	4030	4030	74
301	20230605	133300	226437660	4030	4030	4030	4030	0
302	20230605	133200	226437660	4030	4030	4030	4030	74
303	20230605	133100	226139440	4030	4030	4030	4030	98
304	20230605	133000	225744500	4030	4030	4030	4030	334
305	20230605	132900	224398480	4040	4030	4040	4030	212
306	20230605	132800	223543300	4040	4040	4040	4040	0
307	20230605	132700	223543300	4040	4040	4040	4040	9
308	20230605	132600	223506940	4040	4035	4040	4030	289
309	20230605	132500	222340850	4040	4050	4050	4040	399
310	20230605	132400	220727200	4050	4030	4050	4030	174
311	20230605	132300	220025150	4030	4030	4030	4030	0
312	20230605	132200	220025150	4030	4030	4030	4030	13
313	20230605	132100	219972760	4035	4035	4035	4035	0
314	20230605	132000	219972760	4035	4035	4035	4035	52
315	20230605	131900	219762940	4035	4035	4035	4035	26
316	20230605	131800	219658030	4030	4030	4030	4030	290
317	20230605	131700	218489330	4030	4030	4030	4030	0
318	20230605	131600	218489330	4030	4030	4030	4030	0
319	20230605	131500	218489330	4030	4030	4030	4030	0
320	20230605	131400	218489330	4030	4030	4030	4030	0
321	20230605	131300	218489330	4030	4025	4030	4025	152
322	20230605	131200	217877445	4025	4025	4025	4025	2
323	20230605	131100	217869395	4025	4025	4025	4025	1250
324	20230605	131000	212838145	4030	4030	4030	4030	0
325	20230605	130900	212838145	4030	4030	4030	4030	5
326	20230605	130800	212817995	4030	4030	4030	4030	0
327	20230605	130700	212817995	4030	4030	4030	4030	76
328	20230605	130600	212511715	4025	4030	4030	4025	32
329	20230605	130500	212382800	4030	4030	4030	4030	7
330	20230605	130400	212354590	4030	4030	4030	4030	50
331	20230605	130300	212153090	4025	4025	4025	4025	0
332	20230605	130200	212153090	4025	4040	4040	4025	167
333	20230605	130100	211480110	4060	4060	4060	4060	0
334	20230605	130000	211480110	4060	4060	4060	4060	0
335	20230605	125900	211480110	4060	4060	4060	4060	0
336	20230605	125800	211480110	4060	4040	4060	4040	79
337	20230605	125700	211160930	4040	4040	4040	4040	78
338	20230605	125600	210845810	4040	4040	4040	4040	0
339	20230605	125500	210845810	4040	4030	4040	4030	861
340	20230605	125400	207374510	4030	4035	4035	4030	527
341	20230605	125300	205248845	4040	4040	4040	4040	9
342	20230605	125200	205212485	4040	4040	4040	4040	0
343	20230605	125100	205212485	4040	4045	4045	4035	20
344	20230605	125000	205131720	4040	4065	4065	4040	465
345	20230605	124900	203250855	4065	4065	4065	4065	0
346	20230605	124800	203250855	4065	4065	4065	4065	0
347	20230605	124700	203250855	4065	4065	4065	4065	1
348	20230605	124600	203246790	4065	4065	4065	4065	0
349	20230605	124500	203246790	4065	4065	4065	4065	0
350	20230605	124400	203246790	4065	4065	4065	4065	0
351	20230605	124300	203246790	4065	4065	4065	4065	0
352	20230605	124200	203246790	4065	4065	4065	4065	0
353	20230605	124100	203246790	4065	4065	4065	4065	0
354	20230605	124000	203246790	4065	4065	4065	4065	0
355	20230605	123900	203246790	4065	4065	4065	4065	0
356	20230605	123800	203246790	4065	4065	4065	4065	0
357	20230605	123700	203246790	4065	4065	4065	4065	0
358	20230605	123600	203246790	4065	4065	4065	4065	0
359	20230605	123500	203246790	4065	4065	4065	4065	5
360	20230605	123400	203226465	4065	4065	4065	4065	76
361	20230605	123300	202917525	4065	4065	4065	4065	0
362	20230605	123200	202917525	4065	4065	4065	4065	297
363	20230605	123100	201710220	4065	4065	4065	4065	0
364	20230605	123000	201710220	4065	4065	4065	4065	5
365	20230605	122900	201689895	4065	4065	4065	4065	0
366	20230605	122800	201689895	4065	4065	4065	4065	0
367	20230605	122700	201689895	4065	4060	4065	4060	200
368	20230605	122600	200876945	4030	4065	4065	4030	714
369	20230605	122500	197992550	4065	4065	4065	4065	12
370	20230605	122400	197943770	4060	4060	4060	4060	86
371	20230605	122300	197594610	4060	4060	4060	4060	4
372	20230605	122200	197578370	4060	4060	4060	4060	33
373	20230605	122100	197444390	4065	4065	4065	4065	0
374	20230605	122000	197444390	4065	4065	4065	4065	0
375	20230605	121900	197444390	4065	4065	4065	4065	0
376	20230605	121800	197444390	4065	4065	4065	4065	2
377	20230605	121700	197436260	4075	4075	4075	4075	0
378	20230605	121600	197436260	4075	4075	4075	4075	1
379	20230605	121500	197432185	4055	4055	4055	4055	80
380	20230605	121400	197107785	4055	4055	4055	4055	141
381	20230605	121300	196536030	4050	4050	4050	4050	80
382	20230605	121200	196212030	4050	4055	4055	4050	68
383	20230605	121100	195936305	4055	4055	4055	4055	1
384	20230605	121000	195932250	4055	4055	4055	4055	0
385	20230605	120900	195932250	4055	4040	4055	4040	783
386	20230605	120800	192762730	4040	4040	4040	4040	76
387	20230605	120700	192455690	4030	4030	4030	4030	80
388	20230605	120600	192133290	4030	4030	4030	4030	0
389	20230605	120500	192133290	4030	4030	4030	4030	80
390	20230605	120400	191810890	4030	4030	4030	4030	0
391	20230605	120300	191810890	4030	4030	4030	4030	300
392	20230605	120200	190601890	4040	4040	4040	4040	0
393	20230605	120100	190601890	4040	4040	4040	4040	0
394	20230605	120000	190601890	4040	4040	4040	4040	58
395	20230605	115900	190367570	4040	4040	4040	4040	0
396	20230605	115800	190367570	4040	4040	4040	4040	759
397	20230605	115700	187301210	4040	4040	4040	4040	0
398	20230605	115600	187301210	4040	4040	4040	4040	300
399	20230605	115500	186089210	4040	4035	4040	4035	38
400	20230605	115400	185935725	4025	4035	4035	4025	1146
401	20230605	115300	181312545	4035	4035	4035	4035	19
402	20230605	115200	181235880	4035	4035	4035	4035	0
403	20230605	115100	181235880	4035	4035	4035	4035	50
404	20230605	115000	181034130	4035	4030	4035	4030	118
405	20230605	114900	180558400	4030	4030	4030	4030	65
406	20230605	114800	180296450	4030	4030	4030	4030	15
407	20230605	114700	180236000	4030	4030	4030	4030	0
408	20230605	114600	180236000	4030	4030	4030	4030	17
409	20230605	114500	180167490	4035	4030	4035	4030	79
410	20230605	114400	179848925	4030	4030	4030	4030	0
411	20230605	114300	179848925	4030	4030	4030	4030	61
412	20230605	114200	179603095	4030	4030	4030	4030	0
413	20230605	114100	179603095	4030	4030	4030	4030	17
414	20230605	114000	179534585	4035	4030	4035	4030	156
415	20230605	113900	178905710	4030	4030	4030	4030	103
416	20230605	113800	178490620	4030	4030	4030	4030	0
417	20230605	113700	178490620	4030	4030	4030	4030	71
418	20230605	113600	178204490	4035	4035	4035	4035	0
419	20230605	113500	178204490	4035	4030	4035	4030	141
420	20230605	113400	177636065	4030	4030	4030	4030	32
421	20230605	113300	177507105	4030	4030	4030	4030	84
422	20230605	113200	177168585	4030	4030	4030	4030	37
423	20230605	113100	177019475	4030	4030	4030	4030	47
424	20230605	113000	176830065	4030	4030	4030	4030	232
425	20230605	112900	175895105	4025	4025	4025	4025	157
426	20230605	112800	175263180	4025	4025	4025	4025	0
427	20230605	112700	175263180	4025	4025	4025	4025	20
428	20230605	112600	175182680	4025	4025	4025	4025	1469
429	20230605	112500	169269955	4020	4025	4025	4020	45
430	20230605	112400	169088835	4025	4025	4025	4025	30
431	20230605	112300	168968085	4025	4025	4025	4025	1
432	20230605	112200	168964060	4025	4025	4025	4025	0
433	20230605	112100	168964060	4025	4025	4025	4025	2
434	20230605	112000	168956010	4025	4020	4025	4020	123
435	20230605	111900	168461355	4020	4020	4020	4020	11
436	20230605	111800	168417135	4025	4020	4025	4020	164
437	20230605	111700	167757850	4020	4020	4020	4020	2
438	20230605	111600	167749810	4025	4025	4025	4025	0
439	20230605	111500	167749810	4025	4025	4025	4025	39
440	20230605	111400	167592835	4025	4020	4025	4020	31
441	20230605	111300	167468175	4025	4025	4025	4025	40
442	20230605	111200	167307175	4025	4025	4025	4025	0
443	20230605	111100	167307175	4025	4025	4025	4025	126
444	20230605	111000	166800025	4025	4025	4025	4020	135
445	20230605	110900	166256665	4020	4020	4020	4020	104
446	20230605	110800	165838585	4020	4020	4020	4020	20
447	20230605	110700	165758185	4030	4025	4030	4025	60
448	20230605	110600	165516615	4025	4025	4025	4025	0
449	20230605	110500	165516615	4025	4010	4025	4010	123
450	20230605	110400	165022800	4010	4025	4025	4010	384
451	20230605	110300	163477305	4025	3995	4025	3995	100
452	20230605	110200	163077670	3990	3980	3990	3980	4079
453	20230605	110100	146827685	3975	3975	3975	3975	191
454	20230605	110000	146068460	3975	3970	3975	3970	223
455	20230605	105900	145182885	3975	3970	3975	3970	64
456	20230605	105800	144928800	3970	3960	3970	3960	239
457	20230605	105700	143980745	3960	3960	3960	3960	16
458	20230605	105600	143917385	3960	3960	3960	3955	268
459	20230605	105500	142856290	3970	3960	3970	3960	97
460	20230605	105400	142471790	3960	3965	3965	3960	119
461	20230605	105300	142000450	3965	3970	3970	3965	53
462	20230605	105200	141790290	3965	3960	3965	3960	240
463	20230605	105100	140839460	3970	3970	3970	3970	0
464	20230605	105000	140839460	3970	3965	3970	3965	133
465	20230605	104900	140311920	3970	3970	3970	3970	49
466	20230605	104800	140117390	3960	3960	3960	3960	238
467	20230605	104700	139174910	3960	3960	3960	3960	1
468	20230605	104600	139170950	3960	3960	3960	3960	3
469	20230605	104500	139159070	3970	3955	3970	3950	291
470	20230605	104400	138008140	3960	3955	3960	3955	668
471	20230605	104300	135364610	3955	3960	3960	3955	117
472	20230605	104200	134901780	3960	3965	3965	3960	1067
473	20230605	104100	130675830	3965	3970	3975	3965	121
474	20230605	104000	130195365	3980	3970	3980	3970	193
475	20230605	103900	129428765	3985	3980	3985	3965	1035
476	20230605	103800	125314630	3985	3985	3990	3985	568
477	20230605	103700	123051140	3985	3990	3990	3985	958
478	20230605	103600	119233475	3990	3990	3990	3990	457
479	20230605	103500	117410045	3995	3995	3995	3995	43
480	20230605	103400	117238260	3995	4000	4000	3995	1001
481	20230605	103300	113237000	4000	4000	4000	4000	538
482	20230605	103200	111085000	4000	4005	4005	4000	866
483	20230605	103100	107620955	4010	4005	4010	4005	122
484	20230605	103000	107132340	4005	4005	4005	4005	0
485	20230605	102900	107132340	4005	4005	4005	4005	122
486	20230605	102800	106643730	4005	4005	4010	4005	220
487	20230605	102700	105762625	4010	4015	4025	4010	2666
488	20230605	102600	95065245	4015	4015	4015	4015	351
489	20230605	102500	93655980	4025	4025	4025	4025	0
490	20230605	102400	93655980	4025	4020	4025	4015	156
491	20230605	102300	93028980	4030	4030	4030	4030	0
492	20230605	102200	93028980	4030	4030	4030	4030	56
493	20230605	102100	92803300	4025	4025	4025	4025	25
494	20230605	102000	92702675	4030	4030	4030	4030	98
495	20230605	101900	92307735	4030	4030	4030	4030	0
496	20230605	101800	92307735	4030	4030	4030	4030	18
497	20230605	101700	92235195	4035	4035	4035	4035	0
498	20230605	101600	92235195	4035	4035	4035	4035	0
499	20230605	101500	92235195	4035	4035	4035	4035	3
500	20230605	101400	92223090	4040	4040	4040	4040	0
501	20230605	101300	92223090	4040	4040	4040	4040	1
502	20230605	101200	92219050	4025	4025	4025	4025	1
503	20230605	101100	92215025	4040	4040	4040	4040	0
504	20230605	101000	92215025	4040	4040	4040	4040	1
505	20230605	100900	92210985	4040	4040	4040	4040	0
506	20230605	100800	92210985	4040	4040	4040	4040	1
507	20230605	100700	92206945	4040	4040	4040	4040	150
508	20230605	100600	91600945	4040	4040	4040	4040	1
509	20230605	100500	91596905	4040	4040	4040	4040	5
510	20230605	100400	91576705	4040	4040	4040	4040	0
511	20230605	100300	91576705	4040	4040	4040	4040	17
512	20230605	100200	91508025	4040	4040	4040	4040	3
513	20230605	100100	91495905	4040	4020	4040	4020	85
514	20230605	100000	91154185	4020	4020	4020	4020	132
515	20230605	095900	90623545	4050	4025	4050	4025	1237
516	20230605	095800	85621070	4025	4025	4025	4025	5
517	20230605	095700	85600945	4040	4040	4040	4040	0
518	20230605	095600	85600945	4040	4040	4040	4040	5
519	20230605	095500	85580745	4045	4045	4045	4045	18
520	20230605	095400	85507935	4045	4045	4045	4045	3
521	20230605	095300	85495800	4045	4045	4045	4045	2
522	20230605	095200	85487710	4045	4045	4045	4045	2
523	20230605	095100	85479620	4045	4045	4045	4045	1
524	20230605	095000	85475575	4045	4015	4045	4015	87
525	20230605	094900	85126180	4015	4020	4020	4015	163
526	20230605	094800	84471535	4050	4040	4050	4040	222
527	20230605	094700	83572995	4040	4040	4040	4040	0
528	20230605	094600	83572995	4040	4040	4040	4040	3
529	20230605	094500	83560875	4045	4045	4045	4015	165
530	20230605	094400	82898340	4050	4050	4050	4050	0
531	20230605	094300	82898340	4050	4050	4050	4050	1
532	20230605	094200	82894290	4050	4050	4050	4050	3
533	20230605	094100	82882140	4050	4050	4050	4005	777
534	20230605	094000	79742185	4050	4050	4050	4050	33
535	20230605	093900	79608535	4055	4050	4055	4050	532
536	20230605	093800	77453925	4055	4050	4055	4050	8
537	20230605	093700	77421495	4050	4050	4050	4050	724
538	20230605	093600	74489295	4055	4055	4055	4055	100
539	20230605	093500	74083795	4050	4060	4060	4050	234
540	20230605	093400	73136085	4075	4050	4075	4050	59
541	20230605	093300	72897035	4075	4075	4075	4050	165
542	20230605	093200	72228735	4075	4075	4075	4075	0
543	20230605	093100	72228735	4075	4075	4075	4075	148
544	20230605	093000	71625635	4080	4050	4080	4005	795
545	20230605	092900	68385135	4050	4050	4050	4050	267
546	20230605	092800	67303785	4050	4050	4050	4050	38
547	20230605	092700	67149885	4050	4065	4070	4050	838
548	20230605	092600	63749280	4070	4070	4070	4070	0
549	20230605	092500	63749280	4070	4050	4070	4050	164
550	20230605	092400	63085060	4080	4050	4080	4050	103
551	20230605	092300	62666030	4080	4015	4080	4015	2240
552	20230605	092200	53547810	3990	4010	4010	3990	28
553	20230605	092100	53435590	4010	4015	4015	3990	1802
554	20230605	092000	46209175	4015	4015	4015	4015	426
555	20230605	091900	44498785	4015	4015	4015	4015	41
556	20230605	091800	44334170	4030	4030	4030	4030	25
557	20230605	091700	44233420	4010	4015	4015	4010	172
558	20230605	091600	43543575	4035	4035	4035	4035	54
559	20230605	091500	43325685	4025	3995	4025	3995	151
560	20230605	091400	42722410	3995	4035	4045	3995	35
561	20230605	091300	42582245	3995	4010	4045	3995	321
562	20230605	091200	41295820	4010	4010	4010	4010	28
563	20230605	091100	41183540	4045	4045	4045	4045	0
564	20230605	091000	41183540	4045	4040	4045	4040	899
565	20230605	090900	37547580	4040	4040	4040	4040	1
566	20230605	090800	37543540	4040	4040	4040	4040	4
567	20230605	090700	37527380	4045	4045	4045	4045	0
568	20230605	090600	37527380	4045	4040	4045	4040	759
569	20230605	090500	34457375	4050	4035	4050	3980	2104
570	20230605	090400	25962530	4045	4045	4045	4045	0
571	20230605	090300	25962530	4045	4040	4045	4035	153
572	20230605	090200	25344590	4050	4050	4070	4050	84
573	20230605	090100	25004190	4050	4050	4050	4050	406
574	20230605	090000	23359890	4050	4080	4080	4050	5731