KissMeData/378850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190700	270396670	4610	4610	4610	4610	2452
3	20230605	190600	270396670	4610	4610	4610	4610	0
4	20230605	190500	270396670	4610	4610	4610	4610	0
5	20230605	190400	270396670	4610	4610	4610	4610	0
6	20230605	190300	270396670	4610	4610	4610	4610	0
7	20230605	190200	270396670	4610	4610	4610	4610	0
8	20230605	190100	270396670	4610	4610	4610	4610	0
9	20230605	190000	270396670	4610	4610	4610	4610	0
10	20230605	185900	270396670	4610	4610	4610	4610	0
11	20230605	185800	270396670	4610	4610	4610	4610	0
12	20230605	185700	270396670	4610	4610	4610	4610	0
13	20230605	185600	270396670	4610	4610	4610	4610	0
14	20230605	185500	270396670	4610	4610	4610	4610	0
15	20230605	185400	270396670	4610	4610	4610	4610	0
16	20230605	185300	270396670	4610	4610	4610	4610	0
17	20230605	185200	270396670	4610	4610	4610	4610	0
18	20230605	185100	270396670	4610	4610	4610	4610	0
19	20230605	185000	270396670	4610	4610	4610	4610	0
20	20230605	184900	270396670	4610	4610	4610	4610	0
21	20230605	184800	270396670	4610	4610	4610	4610	0
22	20230605	184700	270396670	4610	4610	4610	4610	0
23	20230605	184600	270396670	4610	4610	4610	4610	0
24	20230605	184500	270396670	4610	4610	4610	4610	0
25	20230605	184400	270396670	4610	4610	4610	4610	0
26	20230605	184300	270396670	4610	4610	4610	4610	0
27	20230605	184200	270396670	4610	4610	4610	4610	0
28	20230605	184100	270396670	4610	4610	4610	4610	0
29	20230605	184000	270396670	4610	4610	4610	4610	0
30	20230605	183900	270396670	4610	4610	4610	4610	0
31	20230605	183800	270396670	4610	4610	4610	4610	0
32	20230605	183700	270396670	4610	4610	4610	4610	2452
33	20230605	183600	270396670	4610	4610	4610	4610	0
34	20230605	183500	270396670	4610	4610	4610	4610	0
35	20230605	183400	270396670	4610	4610	4610	4610	0
36	20230605	183300	270396670	4610	4610	4610	4610	0
37	20230605	183200	270396670	4610	4610	4610	4610	0
38	20230605	183100	270396670	4610	4610	4610	4610	0
39	20230605	183000	270396670	4610	4610	4610	4610	0
40	20230605	182900	270396670	4610	4610	4610	4610	0
41	20230605	182800	270396670	4610	4610	4610	4610	0
42	20230605	182700	270396670	4610	4610	4610	4610	0
43	20230605	182600	270396670	4610	4610	4610	4610	0
44	20230605	182500	270396670	4610	4610	4610	4610	0
45	20230605	182400	270396670	4610	4610	4610	4610	0
46	20230605	182300	270396670	4610	4610	4610	4610	0
47	20230605	182200	270396670	4610	4610	4610	4610	0
48	20230605	182100	270396670	4610	4610	4610	4610	0
49	20230605	182000	270396670	4610	4610	4610	4610	0
50	20230605	181900	270396670	4610	4610	4610	4610	0
51	20230605	181800	270396670	4610	4610	4610	4610	0
52	20230605	181700	270396670	4610	4610	4610	4610	0
53	20230605	181600	270396670	4610	4610	4610	4610	0
54	20230605	181500	270396670	4610	4610	4610	4610	0
55	20230605	181400	270396670	4610	4610	4610	4610	0
56	20230605	181300	270396670	4610	4610	4610	4610	0
57	20230605	181200	270396670	4610	4610	4610	4610	0
58	20230605	181100	270396670	4610	4610	4610	4610	0
59	20230605	181000	270396670	4610	4610	4610	4610	0
60	20230605	180900	270396670	4610	4610	4610	4610	0
61	20230605	180800	270396670	4610	4610	4610	4610	0
62	20230605	180700	270396670	4610	4610	4610	4610	2452
63	20230605	180600	270396670	4610	4610	4610	4610	0
64	20230605	180500	270396670	4610	4610	4610	4610	0
65	20230605	180400	270396670	4610	4610	4610	4610	0
66	20230605	180300	270396670	4610	4610	4610	4610	0
67	20230605	180200	270396670	4610	4610	4610	4610	0
68	20230605	180100	270396670	4610	4610	4610	4610	0
69	20230605	180000	270396670	4610	4610	4610	4610	0
70	20230605	175900	270396670	4610	4610	4610	4610	0
71	20230605	175800	270396670	4610	4610	4610	4610	0
72	20230605	175700	270396670	4610	4610	4610	4610	0
73	20230605	175600	270396670	4610	4610	4610	4610	0
74	20230605	175500	270396670	4610	4610	4610	4610	0
75	20230605	175400	270396670	4610	4610	4610	4610	0
76	20230605	175300	270396670	4610	4610	4610	4610	0
77	20230605	175200	270396670	4610	4610	4610	4610	0
78	20230605	175100	270396670	4610	4610	4610	4610	0
79	20230605	175000	270396670	4610	4610	4610	4610	0
80	20230605	174900	270396670	4610	4610	4610	4610	0
81	20230605	174800	270396670	4610	4610	4610	4610	0
82	20230605	174700	270396670	4610	4610	4610	4610	0
83	20230605	174600	270396670	4610	4610	4610	4610	0
84	20230605	174500	270396670	4610	4610	4610	4610	0
85	20230605	174400	270396670	4610	4610	4610	4610	0
86	20230605	174300	270396670	4610	4610	4610	4610	0
87	20230605	174200	270396670	4610	4610	4610	4610	0
88	20230605	174100	270396670	4610	4610	4610	4610	0
89	20230605	174000	270396670	4610	4610	4610	4610	0
90	20230605	173900	270396670	4610	4610	4610	4610	0
91	20230605	173800	270396670	4610	4610	4610	4610	0
92	20230605	173700	270396670	4610	4610	4610	4610	2452
93	20230605	173600	270396670	4610	4610	4610	4610	0
94	20230605	173500	270396670	4610	4610	4610	4610	0
95	20230605	173400	270396670	4610	4610	4610	4610	0
96	20230605	173300	270396670	4610	4610	4610	4610	0
97	20230605	173200	270396670	4610	4610	4610	4610	0
98	20230605	173100	270396670	4610	4610	4610	4610	0
99	20230605	173000	270396670	4610	4610	4610	4610	0
100	20230605	172900	270396670	4610	4610	4610	4610	0
101	20230605	172800	270396670	4610	4610	4610	4610	0
102	20230605	172700	270396670	4610	4610	4610	4610	0
103	20230605	172600	270396670	4610	4610	4610	4610	0
104	20230605	172500	270396670	4610	4610	4610	4610	0
105	20230605	172400	270396670	4610	4610	4610	4610	0
106	20230605	172300	270396670	4610	4610	4610	4610	0
107	20230605	172200	270396670	4610	4610	4610	4610	0
108	20230605	172100	270396670	4610	4610	4610	4610	0
109	20230605	172000	270396670	4610	4610	4610	4610	0
110	20230605	171900	270396670	4610	4610	4610	4610	0
111	20230605	171800	270396670	4610	4610	4610	4610	0
112	20230605	171700	270396670	4610	4610	4610	4610	0
113	20230605	171600	270396670	4610	4610	4610	4610	0
114	20230605	171500	270396670	4610	4610	4610	4610	0
115	20230605	171400	270396670	4610	4610	4610	4610	0
116	20230605	171300	270396670	4610	4610	4610	4610	0
117	20230605	171200	270396670	4610	4610	4610	4610	0
118	20230605	171100	270396670	4610	4610	4610	4610	0
119	20230605	171000	270396670	4610	4610	4610	4610	0
120	20230605	170900	270396670	4610	4610	4610	4610	0
121	20230605	170800	270396670	4610	4610	4610	4610	0
122	20230605	170700	270396670	4610	4610	4610	4610	2452
123	20230605	170600	270396670	4610	4610	4610	4610	0
124	20230605	170500	270396670	4610	4610	4610	4610	0
125	20230605	170400	270396670	4610	4610	4610	4610	0
126	20230605	170300	270396670	4610	4610	4610	4610	0
127	20230605	170200	270396670	4610	4610	4610	4610	0
128	20230605	170100	270396670	4610	4610	4610	4610	0
129	20230605	170000	270396670	4610	4610	4610	4610	0
130	20230605	165900	270396670	4610	4610	4610	4610	0
131	20230605	165800	270396670	4610	4610	4610	4610	0
132	20230605	165700	270396670	4610	4610	4610	4610	0
133	20230605	165600	270396670	4610	4610	4610	4610	0
134	20230605	165500	270396670	4610	4610	4610	4610	0
135	20230605	165400	270396670	4610	4610	4610	4610	0
136	20230605	165300	270396670	4610	4610	4610	4610	0
137	20230605	165200	270396670	4610	4610	4610	4610	0
138	20230605	165100	270396670	4610	4610	4610	4610	0
139	20230605	165000	270396670	4610	4610	4610	4610	0
140	20230605	164900	270396670	4610	4610	4610	4610	0
141	20230605	164800	270396670	4610	4610	4610	4610	0
142	20230605	164700	270396670	4610	4610	4610	4610	0
143	20230605	164600	270396670	4610	4610	4610	4610	0
144	20230605	164500	270396670	4610	4610	4610	4610	0
145	20230605	164400	270396670	4610	4610	4610	4610	0
146	20230605	164300	270396670	4610	4610	4610	4610	0
147	20230605	164200	270396670	4610	4610	4610	4610	0
148	20230605	164100	270396670	4610	4610	4610	4610	0
149	20230605	164000	270396670	4610	4610	4610	4610	0
150	20230605	163900	270396670	4610	4610	4610	4610	0
151	20230605	163800	270396670	4610	4610	4610	4610	0
152	20230605	163700	270396670	4610	4610	4610	4610	2452
153	20230605	163600	270396670	4610	4610	4610	4610	0
154	20230605	163500	270396670	4610	4610	4610	4610	0
155	20230605	163400	270396670	4610	4610	4610	4610	0
156	20230605	163300	270396670	4610	4610	4610	4610	0
157	20230605	163200	270396670	4610	4610	4610	4610	0
158	20230605	163100	270396670	4610	4610	4610	4610	0
159	20230605	163000	270396670	4610	4610	4610	4610	0
160	20230605	162900	270396670	4610	4610	4610	4610	0
161	20230605	162800	270396670	4610	4610	4610	4610	0
162	20230605	162700	270396670	4610	4610	4610	4610	0
163	20230605	162600	270396670	4610	4610	4610	4610	0
164	20230605	162500	270396670	4610	4610	4610	4610	0
165	20230605	162400	270396670	4610	4610	4610	4610	0
166	20230605	162300	270396670	4610	4610	4610	4610	0
167	20230605	162200	270396670	4610	4610	4610	4610	0
168	20230605	162100	270396670	4610	4610	4610	4610	0
169	20230605	162000	270396670	4610	4610	4610	4610	0
170	20230605	161900	270396670	4610	4610	4610	4610	0
171	20230605	161800	270396670	4610	4610	4610	4610	0
172	20230605	161700	270396670	4610	4610	4610	4610	0
173	20230605	161600	270396670	4610	4610	4610	4610	0
174	20230605	161500	270396670	4610	4610	4610	4610	0
175	20230605	161400	270396670	4610	4610	4610	4610	0
176	20230605	161300	270396670	4610	4610	4610	4610	0
177	20230605	161200	270396670	4610	4610	4610	4610	0
178	20230605	161100	270396670	4610	4610	4610	4610	0
179	20230605	161000	270396670	4610	4610	4610	4610	0
180	20230605	160900	270396670	4610	4610	4610	4610	0
181	20230605	160800	270396670	4610	4610	4610	4610	0
182	20230605	160700	270396670	4610	4610	4610	4610	2452
183	20230605	160600	270396670	4610	4610	4610	4610	0
184	20230605	160500	270396670	4610	4610	4610	4610	0
185	20230605	160400	270396670	4610	4610	4610	4610	0
186	20230605	160300	270396670	4610	4610	4610	4610	0
187	20230605	160200	270396670	4610	4610	4610	4610	0
188	20230605	160100	270396670	4610	4610	4610	4610	0
189	20230605	160000	270396670	4610	4610	4610	4610	0
190	20230605	155900	270396670	4610	4610	4610	4610	0
191	20230605	155800	270396670	4610	4610	4610	4610	0
192	20230605	155700	270396670	4610	4610	4610	4610	0
193	20230605	155600	270396670	4610	4610	4610	4610	0
194	20230605	155500	270396670	4610	4610	4610	4610	0
195	20230605	155400	270396670	4610	4610	4610	4610	0
196	20230605	155300	270396670	4610	4610	4610	4610	0
197	20230605	155200	270396670	4610	4610	4610	4610	0
198	20230605	155100	270396670	4610	4610	4610	4610	0
199	20230605	155000	270396670	4610	4610	4610	4610	0
200	20230605	154900	270396670	4610	4610	4610	4610	0
201	20230605	154800	270396670	4610	4610	4610	4610	0
202	20230605	154700	270396670	4610	4610	4610	4610	0
203	20230605	154600	270396670	4610	4610	4610	4610	0
204	20230605	154500	270396670	4610	4610	4610	4610	0
205	20230605	154400	270396670	4610	4610	4610	4610	0
206	20230605	154300	270396670	4610	4610	4610	4610	0
207	20230605	154200	270396670	4610	4610	4610	4610	0
208	20230605	154100	270396670	4610	4610	4610	4610	0
209	20230605	154000	270396670	4610	4610	4610	4610	0
210	20230605	153900	270396670	4610	4610	4610	4610	0
211	20230605	153800	270396670	4610	4610	4610	4610	0
212	20230605	153700	270396670	4610	4610	4610	4610	2452
213	20230605	153600	270396670	4610	4610	4610	4610	0
214	20230605	153500	270396670	4610	4610	4610	4610	0
215	20230605	153400	270396670	4610	4610	4610	4610	0
216	20230605	153300	270396670	4610	4610	4610	4610	0
217	20230605	153200	270396670	4610	4610	4610	4610	0
218	20230605	153100	270396670	4610	4610	4610	4610	0
219	20230605	153000	270396670	4610	4610	4610	4610	2452
220	20230605	152900	259092950	4630	4630	4630	4630	0
221	20230605	152800	259092950	4630	4630	4630	4630	0
222	20230605	152700	259092950	4630	4630	4630	4630	0
223	20230605	152600	259092950	4630	4630	4630	4630	0
224	20230605	152500	259092950	4630	4630	4630	4630	0
225	20230605	152400	259092950	4630	4630	4630	4630	0
226	20230605	152300	259092950	4630	4630	4630	4630	0
227	20230605	152200	259092950	4630	4630	4630	4630	0
228	20230605	152100	259092950	4630	4630	4630	4630	0
229	20230605	152000	259092950	4630	4630	4630	4630	0
230	20230605	151900	259092950	4630	4630	4630	4630	1
231	20230605	151800	259088320	4630	4630	4630	4630	1
232	20230605	151700	259083690	4620	4620	4620	4620	108
233	20230605	151600	258584730	4620	4615	4620	4615	916
234	20230605	151500	254356310	4620	4620	4620	4620	596
235	20230605	151400	251602790	4625	4625	4625	4625	1
236	20230605	151300	251598165	4620	4620	4620	4620	0
237	20230605	151200	251598165	4620	4620	4620	4620	500
238	20230605	151100	249288165	4625	4625	4625	4625	62
239	20230605	151000	249001415	4620	4620	4620	4620	0
240	20230605	150900	249001415	4620	4620	4620	4620	0
241	20230605	150800	249001415	4620	4620	4620	4620	1
242	20230605	150700	248996795	4620	4620	4620	4620	3
243	20230605	150600	248982935	4620	4625	4625	4620	1784
244	20230605	150500	240733505	4625	4625	4625	4625	0
245	20230605	150400	240733505	4625	4630	4630	4625	11
246	20230605	150300	240682625	4630	4630	4630	4630	0
247	20230605	150200	240682625	4630	4630	4630	4630	0
248	20230605	150100	240682625	4630	4630	4630	4630	0
249	20230605	150000	240682625	4630	4630	4630	4630	1
250	20230605	145900	240677995	4630	4630	4630	4630	0
251	20230605	145800	240677995	4630	4630	4630	4630	0
252	20230605	145700	240677995	4630	4630	4630	4630	0
253	20230605	145600	240677995	4630	4630	4630	4630	0
254	20230605	145500	240677995	4630	4630	4630	4630	0
255	20230605	145400	240677995	4630	4630	4630	4630	177
256	20230605	145300	239858485	4630	4630	4630	4630	0
257	20230605	145200	239858485	4630	4630	4630	4630	0
258	20230605	145100	239858485	4630	4630	4630	4630	0
259	20230605	145000	239858485	4630	4630	4630	4630	1
260	20230605	144900	239853855	4630	4630	4630	4630	4
261	20230605	144800	239835335	4625	4630	4630	4625	681
262	20230605	144700	236682405	4630	4630	4630	4630	20
263	20230605	144600	236589805	4640	4640	4640	4640	0
264	20230605	144500	236589805	4640	4640	4640	4640	0
265	20230605	144400	236589805	4640	4640	4640	4640	158
266	20230605	144300	235856685	4645	4645	4645	4645	50
267	20230605	144200	235624435	4650	4650	4650	4650	0
268	20230605	144100	235624435	4650	4650	4650	4650	0
269	20230605	144000	235624435	4650	4650	4650	4650	0
270	20230605	143900	235624435	4650	4650	4650	4650	0
271	20230605	143800	235624435	4650	4650	4650	4650	0
272	20230605	143700	235624435	4650	4650	4650	4650	1
273	20230605	143600	235619785	4650	4650	4650	4650	0
274	20230605	143500	235619785	4650	4650	4650	4650	0
275	20230605	143400	235619785	4650	4645	4650	4640	460
276	20230605	143300	233485350	4645	4645	4645	4645	262
277	20230605	143200	232268360	4645	4645	4645	4645	0
278	20230605	143100	232268360	4645	4645	4645	4645	0
279	20230605	143000	232268360	4645	4645	4645	4645	0
280	20230605	142900	232268360	4645	4645	4645	4645	0
281	20230605	142800	232268360	4645	4645	4645	4645	0
282	20230605	142700	232268360	4645	4645	4645	4645	262
283	20230605	142600	231051370	4640	4640	4640	4640	0
284	20230605	142500	231051370	4640	4640	4640	4640	0
285	20230605	142400	231051370	4640	4640	4640	4640	0
286	20230605	142300	231051370	4640	4635	4640	4635	655
287	20230605	142200	228013695	4630	4630	4630	4630	0
288	20230605	142100	228013695	4630	4630	4630	4630	0
289	20230605	142000	228013695	4630	4630	4630	4630	0
290	20230605	141900	228013695	4630	4630	4630	4630	0
291	20230605	141800	228013695	4630	4630	4630	4630	109
292	20230605	141700	227509025	4630	4630	4630	4630	1
293	20230605	141600	227504395	4630	4630	4630	4630	1
294	20230605	141500	227499765	4635	4635	4635	4635	10
295	20230605	141400	227453415	4635	4635	4635	4635	0
296	20230605	141300	227453415	4635	4635	4635	4635	1
297	20230605	141200	227448780	4625	4635	4635	4625	201
298	20230605	141100	226519145	4625	4625	4625	4625	0
299	20230605	141000	226519145	4625	4625	4625	4625	0
300	20230605	140900	226519145	4625	4630	4630	4625	100
301	20230605	140800	226056640	4625	4625	4625	4625	0
302	20230605	140700	226056640	4625	4625	4625	4625	1
303	20230605	140600	226052015	4630	4630	4630	4630	0
304	20230605	140500	226052015	4630	4630	4630	4630	0
305	20230605	140400	226052015	4630	4635	4635	4630	2959
306	20230605	140300	212351700	4635	4635	4635	4635	1
307	20230605	140200	212347065	4635	4635	4635	4635	48
308	20230605	140100	212124585	4630	4630	4630	4630	2
309	20230605	140000	212115325	4630	4640	4640	4630	1289
310	20230605	135900	206141010	4645	4645	4645	4645	0
311	20230605	135800	206141010	4645	4645	4645	4645	0
312	20230605	135700	206141010	4645	4640	4645	4640	200
313	20230605	135600	205212250	4640	4640	4640	4640	0
314	20230605	135500	205212250	4640	4635	4640	4635	101
315	20230605	135400	204744110	4640	4640	4640	4640	1
316	20230605	135300	204739470	4635	4635	4635	4635	50
317	20230605	135200	204507720	4635	4640	4640	4635	296
318	20230605	135100	203134455	4645	4645	4645	4645	0
319	20230605	135000	203134455	4645	4645	4645	4645	16
320	20230605	134900	203060135	4640	4640	4640	4640	0
321	20230605	134800	203060135	4640	4640	4640	4640	0
322	20230605	134700	203060135	4640	4640	4640	4640	147
323	20230605	134600	202378055	4645	4645	4645	4645	63
324	20230605	134500	202085420	4645	4645	4645	4645	0
325	20230605	134400	202085420	4645	4645	4645	4645	0
326	20230605	134300	202085420	4645	4645	4645	4645	0
327	20230605	134200	202085420	4645	4645	4645	4645	0
328	20230605	134100	202085420	4645	4645	4645	4645	20
329	20230605	134000	201992520	4645	4645	4645	4645	71
330	20230605	133900	201662725	4640	4640	4640	4640	0
331	20230605	133800	201662725	4640	4640	4640	4640	0
332	20230605	133700	201662725	4640	4640	4640	4640	0
333	20230605	133600	201662725	4640	4640	4640	4640	0
334	20230605	133500	201662725	4640	4640	4640	4640	0
335	20230605	133400	201662725	4640	4640	4640	4640	0
336	20230605	133300	201662725	4640	4640	4640	4640	0
337	20230605	133200	201662725	4640	4640	4640	4640	0
338	20230605	133100	201662725	4640	4640	4640	4640	0
339	20230605	133000	201662725	4640	4640	4640	4640	0
340	20230605	132900	201662725	4640	4640	4640	4640	50
341	20230605	132800	201430725	4640	4640	4640	4640	195
342	20230605	132700	200525925	4635	4635	4635	4635	0
343	20230605	132600	200525925	4635	4635	4635	4635	0
344	20230605	132500	200525925	4635	4635	4635	4635	1200
345	20230605	132400	194963925	4635	4635	4635	4635	0
346	20230605	132300	194963925	4635	4635	4635	4635	0
347	20230605	132200	194963925	4635	4635	4635	4635	528
348	20230605	132100	192516645	4640	4640	4640	4640	0
349	20230605	132000	192516645	4640	4640	4640	4640	0
350	20230605	131900	192516645	4640	4640	4640	4640	0
351	20230605	131800	192516645	4640	4640	4640	4640	0
352	20230605	131700	192516645	4640	4640	4640	4640	0
353	20230605	131600	192516645	4640	4640	4640	4640	0
354	20230605	131500	192516645	4640	4640	4640	4640	0
355	20230605	131400	192516645	4640	4640	4640	4640	0
356	20230605	131300	192516645	4640	4640	4640	4640	10
357	20230605	131200	192470245	4640	4640	4640	4640	0
358	20230605	131100	192470245	4640	4645	4645	4640	195
359	20230605	131000	191565345	4650	4650	4650	4650	610
360	20230605	130900	188728845	4650	4650	4650	4650	0
361	20230605	130800	188728845	4650	4650	4650	4650	946
362	20230605	130700	184329945	4650	4655	4655	4650	204
363	20230605	130600	183380575	4650	4650	4650	4650	0
364	20230605	130500	183380575	4650	4650	4650	4650	199
365	20230605	130400	182455225	4650	4650	4650	4650	0
366	20230605	130300	182455225	4650	4650	4650	4650	0
367	20230605	130200	182455225	4650	4650	4650	4650	537
368	20230605	130100	179958175	4645	4640	4645	4640	1170
369	20230605	130000	174525535	4635	4635	4635	4635	0
370	20230605	125900	174525535	4635	4635	4635	4635	0
371	20230605	125800	174525535	4635	4640	4640	4635	21
372	20230605	125700	174428150	4640	4635	4640	4635	138
373	20230605	125600	173787835	4640	4640	4640	4640	0
374	20230605	125500	173787835	4640	4640	4640	4640	0
375	20230605	125400	173787835	4640	4640	4640	4640	0
376	20230605	125300	173787835	4640	4640	4640	4640	10
377	20230605	125200	173741435	4640	4640	4640	4640	16
378	20230605	125100	173667195	4640	4640	4640	4640	5
379	20230605	125000	173643995	4640	4640	4640	4640	0
380	20230605	124900	173643995	4640	4640	4640	4640	105
381	20230605	124800	173156795	4640	4640	4640	4640	145
382	20230605	124700	172483995	4635	4635	4640	4635	1376
383	20230605	124600	166104925	4640	4640	4640	4640	0
384	20230605	124500	166104925	4640	4640	4640	4640	0
385	20230605	124400	166104925	4640	4640	4640	4640	0
386	20230605	124300	166104925	4640	4640	4640	4640	4
387	20230605	124200	166086365	4640	4640	4640	4640	10
388	20230605	124100	166039965	4640	4640	4640	4640	0
389	20230605	124000	166039965	4640	4640	4640	4640	0
390	20230605	123900	166039965	4640	4640	4640	4640	0
391	20230605	123800	166039965	4640	4640	4640	4640	2
392	20230605	123700	166030685	4640	4640	4640	4640	0
393	20230605	123600	166030685	4640	4640	4640	4640	10
394	20230605	123500	165984285	4640	4640	4640	4640	0
395	20230605	123400	165984285	4640	4640	4640	4640	10
396	20230605	123300	165937885	4635	4635	4635	4635	1922
397	20230605	123200	157029415	4635	4640	4640	4635	528
398	20230605	123100	154579570	4645	4645	4645	4645	10
399	20230605	123000	154533120	4645	4645	4645	4645	0
400	20230605	122900	154533120	4645	4640	4645	4640	1772
401	20230605	122800	146309680	4640	4640	4640	4640	0
402	20230605	122700	146309680	4640	4640	4640	4640	0
403	20230605	122600	146309680	4640	4640	4640	4640	0
404	20230605	122500	146309680	4640	4640	4640	4640	0
405	20230605	122400	146309680	4640	4640	4640	4640	0
406	20230605	122300	146309680	4640	4645	4645	4640	115
407	20230605	122200	145775835	4645	4645	4645	4645	1
408	20230605	122100	145771190	4645	4645	4645	4645	624
409	20230605	122000	142872710	4645	4645	4645	4645	0
410	20230605	121900	142872710	4645	4645	4645	4645	3
411	20230605	121800	142858775	4645	4645	4645	4645	0
412	20230605	121700	142858775	4645	4645	4645	4645	0
413	20230605	121600	142858775	4645	4645	4645	4645	0
414	20230605	121500	142858775	4645	4655	4655	4645	33
415	20230605	121400	142705260	4655	4655	4655	4655	0
416	20230605	121300	142705260	4655	4655	4655	4655	10
417	20230605	121200	142658710	4660	4660	4660	4660	0
418	20230605	121100	142658710	4660	4660	4660	4660	306
419	20230605	121000	141232750	4665	4665	4665	4665	0
420	20230605	120900	141232750	4665	4665	4665	4665	0
421	20230605	120800	141232750	4665	4665	4665	4665	50
422	20230605	120700	140999500	4665	4665	4665	4665	0
423	20230605	120600	140999500	4665	4665	4665	4665	0
424	20230605	120500	140999500	4665	4665	4665	4665	20
425	20230605	120400	140906200	4660	4665	4665	4660	13
426	20230605	120300	140845615	4665	4665	4665	4665	0
427	20230605	120200	140845615	4665	4665	4665	4665	0
428	20230605	120100	140845615	4665	4665	4665	4665	0
429	20230605	120000	140845615	4665	4665	4665	4665	0
430	20230605	115900	140845615	4665	4665	4665	4665	0
431	20230605	115800	140845615	4665	4665	4665	4665	0
432	20230605	115700	140845615	4665	4665	4665	4665	100
433	20230605	115600	140379115	4665	4665	4665	4665	0
434	20230605	115500	140379115	4665	4665	4665	4665	0
435	20230605	115400	140379115	4665	4665	4665	4665	0
436	20230605	115300	140379115	4665	4665	4665	4665	0
437	20230605	115200	140379115	4665	4665	4665	4665	134
438	20230605	115100	139754005	4655	4655	4655	4655	0
439	20230605	115000	139754005	4655	4655	4655	4655	0
440	20230605	114900	139754005	4655	4655	4655	4655	50
441	20230605	114800	139521255	4655	4655	4655	4655	1
442	20230605	114700	139516600	4645	4645	4645	4645	0
443	20230605	114600	139516600	4645	4645	4645	4645	1
444	20230605	114500	139511955	4640	4660	4660	4640	321
445	20230605	114400	138019990	4660	4660	4660	4660	0
446	20230605	114300	138019990	4660	4660	4660	4660	0
447	20230605	114200	138019990	4660	4660	4660	4660	172
448	20230605	114100	137218470	4665	4665	4665	4665	0
449	20230605	114000	137218470	4665	4665	4665	4665	0
450	20230605	113900	137218470	4665	4665	4665	4665	0
451	20230605	113800	137218470	4665	4665	4665	4665	257
452	20230605	113700	136019565	4675	4675	4675	4675	0
453	20230605	113600	136019565	4675	4675	4675	4675	0
454	20230605	113500	136019565	4675	4675	4675	4675	283
455	20230605	113400	134696540	4675	4675	4675	4675	0
456	20230605	113300	134696540	4675	4680	4680	4675	84
457	20230605	113200	134303575	4680	4680	4680	4680	0
458	20230605	113100	134303575	4680	4680	4680	4680	0
459	20230605	113000	134303575	4680	4670	4680	4670	51
460	20230605	112900	134065395	4680	4660	4680	4660	5428
461	20230605	112800	108768175	4660	4660	4660	4660	0
462	20230605	112700	108768175	4660	4660	4660	4660	1
463	20230605	112600	108763515	4660	4660	4660	4660	0
464	20230605	112500	108763515	4660	4660	4660	4660	227
465	20230605	112400	107705695	4660	4660	4660	4660	0
466	20230605	112300	107705695	4660	4660	4660	4660	0
467	20230605	112200	107705695	4660	4660	4660	4660	0
468	20230605	112100	107705695	4660	4660	4660	4660	0
469	20230605	112000	107705695	4660	4660	4660	4660	100
470	20230605	111900	107239695	4670	4670	4670	4670	0
471	20230605	111800	107239695	4670	4670	4670	4670	0
472	20230605	111700	107239695	4670	4670	4670	4670	0
473	20230605	111600	107239695	4670	4670	4670	4670	8
474	20230605	111500	107202335	4670	4670	4670	4670	0
475	20230605	111400	107202335	4670	4670	4670	4670	130
476	20230605	111300	106595235	4670	4670	4670	4670	0
477	20230605	111200	106595235	4670	4665	4670	4665	243
478	20230605	111100	105461560	4670	4670	4670	4670	0
479	20230605	111000	105461560	4670	4670	4670	4670	0
480	20230605	110900	105461560	4670	4670	4670	4670	0
481	20230605	110800	105461560	4670	4670	4670	4670	0
482	20230605	110700	105461560	4670	4670	4670	4670	2
483	20230605	110600	105452220	4665	4665	4665	4665	0
484	20230605	110500	105452220	4665	4660	4665	4660	592
485	20230605	110400	102691090	4660	4660	4660	4660	0
486	20230605	110300	102691090	4660	4660	4660	4660	0
487	20230605	110200	102691090	4660	4660	4660	4660	0
488	20230605	110100	102691090	4660	4660	4660	4660	30
489	20230605	110000	102551290	4660	4660	4660	4660	0
490	20230605	105900	102551290	4660	4660	4660	4660	76
491	20230605	105800	102197130	4665	4665	4665	4665	0
492	20230605	105700	102197130	4665	4665	4665	4665	2
493	20230605	105600	102187800	4660	4660	4660	4660	2
494	20230605	105500	102178480	4660	4660	4660	4660	0
495	20230605	105400	102178480	4660	4660	4660	4660	4
496	20230605	105300	102159840	4660	4655	4660	4655	446
497	20230605	105200	100082030	4645	4645	4645	4645	0
498	20230605	105100	100082030	4645	4645	4645	4645	0
499	20230605	105000	100082030	4645	4645	4645	4645	0
500	20230605	104900	100082030	4645	4645	4645	4645	1
501	20230605	104800	100077385	4645	4645	4645	4645	0
502	20230605	104700	100077385	4645	4645	4645	4645	0
503	20230605	104600	100077385	4645	4645	4645	4645	0
504	20230605	104500	100077385	4645	4645	4645	4645	0
505	20230605	104400	100077385	4645	4645	4645	4645	0
506	20230605	104300	100077385	4645	4645	4645	4645	0
507	20230605	104200	100077385	4645	4645	4645	4645	35
508	20230605	104100	99914810	4640	4640	4640	4640	0
509	20230605	104000	99914810	4640	4640	4640	4640	0
510	20230605	103900	99914810	4640	4640	4640	4640	0
511	20230605	103800	99914810	4640	4640	4640	4640	6
512	20230605	103700	99886970	4660	4660	4660	4660	0
513	20230605	103600	99886970	4660	4660	4660	4660	0
514	20230605	103500	99886970	4660	4660	4660	4660	0
515	20230605	103400	99886970	4660	4660	4660	4660	22
516	20230605	103300	99784450	4660	4660	4660	4660	0
517	20230605	103200	99784450	4660	4660	4660	4660	11
518	20230605	103100	99733190	4660	4655	4660	4655	374
519	20230605	103000	97990420	4630	4630	4630	4630	5
520	20230605	102900	97967270	4615	4615	4615	4615	0
521	20230605	102800	97967270	4615	4615	4615	4615	1310
522	20230605	102700	91921620	4615	4640	4640	4615	2110
523	20230605	102600	82168300	4630	4630	4630	4630	0
524	20230605	102500	82168300	4630	4630	4630	4630	0
525	20230605	102400	82168300	4630	4630	4630	4630	130
526	20230605	102300	81566400	4630	4630	4630	4630	1
527	20230605	102200	81561770	4630	4630	4630	4630	245
528	20230605	102100	80427420	4630	4630	4630	4630	0
529	20230605	102000	80427420	4630	4630	4630	4630	411
530	20230605	101900	78524490	4630	4630	4630	4630	100
531	20230605	101800	78061490	4630	4630	4630	4630	1311
532	20230605	101700	71991560	4630	4630	4630	4630	327
533	20230605	101600	70477550	4630	4630	4630	4630	50
534	20230605	101500	70246050	4630	4630	4630	4630	0
535	20230605	101400	70246050	4630	4630	4630	4630	100
536	20230605	101300	69783050	4630	4630	4630	4630	5
537	20230605	101200	69759900	4630	4630	4630	4630	0
538	20230605	101100	69759900	4630	4630	4630	4630	0
539	20230605	101000	69759900	4630	4630	4630	4630	0
540	20230605	100900	69759900	4630	4635	4645	4625	1169
541	20230605	100800	64341535	4640	4640	4640	4640	511
542	20230605	100700	61970495	4640	4640	4640	4640	0
543	20230605	100600	61970495	4640	4640	4640	4640	0
544	20230605	100500	61970495	4640	4640	4640	4640	0
545	20230605	100400	61970495	4640	4640	4640	4640	7
546	20230605	100300	61938015	4640	4640	4640	4640	0
547	20230605	100200	61938015	4640	4640	4640	4640	0
548	20230605	100100	61938015	4640	4640	4640	4640	80
549	20230605	100000	61566815	4645	4645	4645	4645	0
550	20230605	095900	61566815	4645	4645	4645	4645	200
551	20230605	095800	60637815	4645	4645	4645	4645	0
552	20230605	095700	60637815	4645	4645	4645	4645	1
553	20230605	095600	60633170	4640	4640	4640	4640	200
554	20230605	095500	59705170	4645	4645	4645	4645	0
555	20230605	095400	59705170	4645	4645	4645	4645	30
556	20230605	095300	59565820	4645	4645	4645	4645	120
557	20230605	095200	59008420	4645	4645	4645	4645	0
558	20230605	095100	59008420	4645	4645	4645	4645	0
559	20230605	095000	59008420	4645	4645	4645	4645	300
560	20230605	094900	57614920	4645	4645	4645	4645	0
561	20230605	094800	57614920	4645	4645	4645	4645	0
562	20230605	094700	57614920	4645	4645	4645	4645	1
563	20230605	094600	57610275	4655	4655	4655	4655	0
564	20230605	094500	57610275	4655	4660	4660	4655	158
565	20230605	094400	56874275	4655	4655	4655	4655	137
566	20230605	094300	56236540	4655	4655	4655	4655	0
567	20230605	094200	56236540	4655	4640	4655	4640	375
568	20230605	094100	54493540	4640	4640	4640	4640	0
569	20230605	094000	54493540	4640	4640	4640	4640	1
570	20230605	093900	54488900	4655	4655	4655	4655	0
571	20230605	093800	54488900	4655	4655	4655	4655	208
572	20230605	093700	53520660	4655	4655	4655	4655	1
573	20230605	093600	53516005	4625	4625	4625	4625	0
574	20230605	093500	53516005	4625	4625	4625	4625	1
575	20230605	093400	53511380	4625	4655	4655	4625	28
576	20230605	093300	53381620	4655	4630	4655	4630	182
577	20230605	093200	52538935	4630	4630	4630	4630	0
578	20230605	093100	52538935	4630	4630	4630	4630	1
579	20230605	093000	52534305	4630	4630	4630	4630	120
580	20230605	092900	51978705	4630	4630	4630	4630	30
581	20230605	092800	51839805	4630	4630	4630	4630	25
582	20230605	092700	51724055	4635	4635	4635	4635	0
583	20230605	092600	51724055	4635	4635	4635	4635	2052
584	20230605	092500	42213035	4640	4640	4640	4640	0
585	20230605	092400	42213035	4640	4640	4640	4640	743
586	20230605	092300	38765515	4640	4640	4640	4640	0
587	20230605	092200	38765515	4640	4640	4640	4640	80
588	20230605	092100	38394315	4635	4640	4640	4635	31
589	20230605	092000	38250530	4635	4640	4655	4635	893
590	20230605	091900	34109115	4640	4640	4640	4640	285
591	20230605	091800	32786715	4640	4640	4640	4640	1
592	20230605	091700	32782075	4640	4640	4640	4640	22
593	20230605	091600	32679995	4660	4660	4660	4660	4
594	20230605	091500	32661355	4660	4660	4660	4660	40
595	20230605	091400	32474955	4660	4670	4670	4660	1217
596	20230605	091300	26800225	4670	4670	4670	4670	330
597	20230605	091200	25259125	4670	4670	4670	4670	139
598	20230605	091100	24609995	4670	4670	4670	4670	0
599	20230605	091000	24609995	4670	4670	4670	4670	125
600	20230605	090900	24026245	4670	4660	4670	4660	77
601	20230605	090800	23667415	4660	4660	4660	4660	75
602	20230605	090700	23317915	4660	4670	4670	4660	327
603	20230605	090600	21794085	4660	4680	4680	4660	740
604	20230605	090500	18336345	4680	4680	4680	4680	713
605	20230605	090400	14999505	4670	4680	4680	4670	201
606	20230605	090300	14058835	4670	4640	4670	4640	309
607	20230605	090200	12619415	4635	4660	4660	4635	836
608	20230605	090100	8741780	4660	4660	4660	4660	980
609	20230605	090000	4174980	4670	4670	4670	4670	894