KissMeData/129890/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202800	156863165	4840	4840	4840	4840	3171
3	20230605	202700	156863165	4840	4840	4840	4840	0
4	20230605	202600	156863165	4840	4840	4840	4840	0
5	20230605	202500	156863165	4840	4840	4840	4840	0
6	20230605	202400	156863165	4840	4840	4840	4840	0
7	20230605	202300	156863165	4840	4840	4840	4840	0
8	20230605	202200	156863165	4840	4840	4840	4840	0
9	20230605	202100	156863165	4840	4840	4840	4840	0
10	20230605	202000	156863165	4840	4840	4840	4840	0
11	20230605	201900	156863165	4840	4840	4840	4840	0
12	20230605	201800	156863165	4840	4840	4840	4840	0
13	20230605	201700	156863165	4840	4840	4840	4840	0
14	20230605	201600	156863165	4840	4840	4840	4840	0
15	20230605	201500	156863165	4840	4840	4840	4840	0
16	20230605	201400	156863165	4840	4840	4840	4840	0
17	20230605	201300	156863165	4840	4840	4840	4840	0
18	20230605	201200	156863165	4840	4840	4840	4840	0
19	20230605	201100	156863165	4840	4840	4840	4840	0
20	20230605	201000	156863165	4840	4840	4840	4840	0
21	20230605	200900	156863165	4840	4840	4840	4840	0
22	20230605	200800	156863165	4840	4840	4840	4840	0
23	20230605	200700	156863165	4840	4840	4840	4840	0
24	20230605	200600	156863165	4840	4840	4840	4840	0
25	20230605	200500	156863165	4840	4840	4840	4840	0
26	20230605	200400	156863165	4840	4840	4840	4840	0
27	20230605	200300	156863165	4840	4840	4840	4840	0
28	20230605	200200	156863165	4840	4840	4840	4840	0
29	20230605	200100	156863165	4840	4840	4840	4840	0
30	20230605	200000	156863165	4840	4840	4840	4840	0
31	20230605	195900	156863165	4840	4840	4840	4840	0
32	20230605	195800	156863165	4840	4840	4840	4840	3171
33	20230605	195700	156863165	4840	4840	4840	4840	0
34	20230605	195600	156863165	4840	4840	4840	4840	0
35	20230605	195500	156863165	4840	4840	4840	4840	0
36	20230605	195400	156863165	4840	4840	4840	4840	0
37	20230605	195300	156863165	4840	4840	4840	4840	0
38	20230605	195200	156863165	4840	4840	4840	4840	0
39	20230605	195100	156863165	4840	4840	4840	4840	0
40	20230605	195000	156863165	4840	4840	4840	4840	0
41	20230605	194900	156863165	4840	4840	4840	4840	0
42	20230605	194800	156863165	4840	4840	4840	4840	0
43	20230605	194700	156863165	4840	4840	4840	4840	0
44	20230605	194600	156863165	4840	4840	4840	4840	0
45	20230605	194500	156863165	4840	4840	4840	4840	0
46	20230605	194400	156863165	4840	4840	4840	4840	0
47	20230605	194300	156863165	4840	4840	4840	4840	0
48	20230605	194200	156863165	4840	4840	4840	4840	0
49	20230605	194100	156863165	4840	4840	4840	4840	0
50	20230605	194000	156863165	4840	4840	4840	4840	0
51	20230605	193900	156863165	4840	4840	4840	4840	0
52	20230605	193800	156863165	4840	4840	4840	4840	0
53	20230605	193700	156863165	4840	4840	4840	4840	0
54	20230605	193600	156863165	4840	4840	4840	4840	0
55	20230605	193500	156863165	4840	4840	4840	4840	0
56	20230605	193400	156863165	4840	4840	4840	4840	0
57	20230605	193300	156863165	4840	4840	4840	4840	0
58	20230605	193200	156863165	4840	4840	4840	4840	0
59	20230605	193100	156863165	4840	4840	4840	4840	0
60	20230605	193000	156863165	4840	4840	4840	4840	0
61	20230605	192900	156863165	4840	4840	4840	4840	0
62	20230605	192800	156863165	4840	4840	4840	4840	3171
63	20230605	192700	156863165	4840	4840	4840	4840	0
64	20230605	192600	156863165	4840	4840	4840	4840	0
65	20230605	192500	156863165	4840	4840	4840	4840	0
66	20230605	192400	156863165	4840	4840	4840	4840	0
67	20230605	192300	156863165	4840	4840	4840	4840	0
68	20230605	192200	156863165	4840	4840	4840	4840	0
69	20230605	192100	156863165	4840	4840	4840	4840	0
70	20230605	192000	156863165	4840	4840	4840	4840	0
71	20230605	191900	156863165	4840	4840	4840	4840	0
72	20230605	191800	156863165	4840	4840	4840	4840	0
73	20230605	191700	156863165	4840	4840	4840	4840	0
74	20230605	191600	156863165	4840	4840	4840	4840	0
75	20230605	191500	156863165	4840	4840	4840	4840	0
76	20230605	191400	156863165	4840	4840	4840	4840	0
77	20230605	191300	156863165	4840	4840	4840	4840	0
78	20230605	191200	156863165	4840	4840	4840	4840	0
79	20230605	191100	156863165	4840	4840	4840	4840	0
80	20230605	191000	156863165	4840	4840	4840	4840	0
81	20230605	190900	156863165	4840	4840	4840	4840	0
82	20230605	190800	156863165	4840	4840	4840	4840	0
83	20230605	190700	156863165	4840	4840	4840	4840	0
84	20230605	190600	156863165	4840	4840	4840	4840	0
85	20230605	190500	156863165	4840	4840	4840	4840	0
86	20230605	190400	156863165	4840	4840	4840	4840	0
87	20230605	190300	156863165	4840	4840	4840	4840	0
88	20230605	190200	156863165	4840	4840	4840	4840	0
89	20230605	190100	156863165	4840	4840	4840	4840	0
90	20230605	190000	156863165	4840	4840	4840	4840	0
91	20230605	185900	156863165	4840	4840	4840	4840	0
92	20230605	185800	156863165	4840	4840	4840	4840	3171
93	20230605	185700	156863165	4840	4840	4840	4840	0
94	20230605	185600	156863165	4840	4840	4840	4840	0
95	20230605	185500	156863165	4840	4840	4840	4840	0
96	20230605	185400	156863165	4840	4840	4840	4840	0
97	20230605	185300	156863165	4840	4840	4840	4840	0
98	20230605	185200	156863165	4840	4840	4840	4840	0
99	20230605	185100	156863165	4840	4840	4840	4840	0
100	20230605	185000	156863165	4840	4840	4840	4840	0
101	20230605	184900	156863165	4840	4840	4840	4840	0
102	20230605	184800	156863165	4840	4840	4840	4840	0
103	20230605	184700	156863165	4840	4840	4840	4840	0
104	20230605	184600	156863165	4840	4840	4840	4840	0
105	20230605	184500	156863165	4840	4840	4840	4840	0
106	20230605	184400	156863165	4840	4840	4840	4840	0
107	20230605	184300	156863165	4840	4840	4840	4840	0
108	20230605	184200	156863165	4840	4840	4840	4840	0
109	20230605	184100	156863165	4840	4840	4840	4840	0
110	20230605	184000	156863165	4840	4840	4840	4840	0
111	20230605	183900	156863165	4840	4840	4840	4840	0
112	20230605	183800	156863165	4840	4840	4840	4840	0
113	20230605	183700	156863165	4840	4840	4840	4840	0
114	20230605	183600	156863165	4840	4840	4840	4840	0
115	20230605	183500	156863165	4840	4840	4840	4840	0
116	20230605	183400	156863165	4840	4840	4840	4840	0
117	20230605	183300	156863165	4840	4840	4840	4840	0
118	20230605	183200	156863165	4840	4840	4840	4840	0
119	20230605	183100	156863165	4840	4840	4840	4840	0
120	20230605	183000	156863165	4840	4840	4840	4840	0
121	20230605	182900	156863165	4840	4840	4840	4840	0
122	20230605	182800	156863165	4840	4840	4840	4840	3171
123	20230605	182700	156863165	4840	4840	4840	4840	0
124	20230605	182600	156863165	4840	4840	4840	4840	0
125	20230605	182500	156863165	4840	4840	4840	4840	0
126	20230605	182400	156863165	4840	4840	4840	4840	0
127	20230605	182300	156863165	4840	4840	4840	4840	0
128	20230605	182200	156863165	4840	4840	4840	4840	0
129	20230605	182100	156863165	4840	4840	4840	4840	0
130	20230605	182000	156863165	4840	4840	4840	4840	0
131	20230605	181900	156863165	4840	4840	4840	4840	0
132	20230605	181800	156863165	4840	4840	4840	4840	0
133	20230605	181700	156863165	4840	4840	4840	4840	0
134	20230605	181600	156863165	4840	4840	4840	4840	0
135	20230605	181500	156863165	4840	4840	4840	4840	0
136	20230605	181400	156863165	4840	4840	4840	4840	0
137	20230605	181300	156863165	4840	4840	4840	4840	0
138	20230605	181200	156863165	4840	4840	4840	4840	0
139	20230605	181100	156863165	4840	4840	4840	4840	0
140	20230605	181000	156863165	4840	4840	4840	4840	0
141	20230605	180900	156863165	4840	4840	4840	4840	0
142	20230605	180800	156863165	4840	4840	4840	4840	0
143	20230605	180700	156863165	4840	4840	4840	4840	0
144	20230605	180600	156863165	4840	4840	4840	4840	0
145	20230605	180500	156863165	4840	4840	4840	4840	0
146	20230605	180400	156863165	4840	4840	4840	4840	0
147	20230605	180300	156863165	4840	4840	4840	4840	0
148	20230605	180200	156863165	4840	4840	4840	4840	0
149	20230605	180100	156863165	4840	4840	4840	4840	0
150	20230605	180000	156863165	4840	4840	4840	4840	0
151	20230605	175900	156863165	4840	4840	4840	4840	0
152	20230605	175800	156863165	4840	4840	4840	4840	3171
153	20230605	175700	156863165	4840	4840	4840	4840	0
154	20230605	175600	156863165	4840	4840	4840	4840	0
155	20230605	175500	156863165	4840	4840	4840	4840	0
156	20230605	175400	156863165	4840	4840	4840	4840	0
157	20230605	175300	156863165	4840	4840	4840	4840	0
158	20230605	175200	156863165	4840	4840	4840	4840	0
159	20230605	175100	156863165	4840	4840	4840	4840	0
160	20230605	175000	156863165	4840	4840	4840	4840	0
161	20230605	174900	156863165	4840	4840	4840	4840	0
162	20230605	174800	156863165	4840	4840	4840	4840	0
163	20230605	174700	156863165	4840	4840	4840	4840	0
164	20230605	174600	156863165	4840	4840	4840	4840	0
165	20230605	174500	156863165	4840	4840	4840	4840	0
166	20230605	174400	156863165	4840	4840	4840	4840	0
167	20230605	174300	156863165	4840	4840	4840	4840	0
168	20230605	174200	156863165	4840	4840	4840	4840	0
169	20230605	174100	156863165	4840	4840	4840	4840	0
170	20230605	174000	156863165	4840	4840	4840	4840	0
171	20230605	173900	156863165	4840	4840	4840	4840	0
172	20230605	173800	156863165	4840	4840	4840	4840	0
173	20230605	173700	156863165	4840	4840	4840	4840	0
174	20230605	173600	156863165	4840	4840	4840	4840	0
175	20230605	173500	156863165	4840	4840	4840	4840	0
176	20230605	173400	156863165	4840	4840	4840	4840	0
177	20230605	173300	156863165	4840	4840	4840	4840	0
178	20230605	173200	156863165	4840	4840	4840	4840	0
179	20230605	173100	156863165	4840	4840	4840	4840	0
180	20230605	173000	156863165	4840	4840	4840	4840	0
181	20230605	172900	156863165	4840	4840	4840	4840	0
182	20230605	172800	156863165	4840	4840	4840	4840	3171
183	20230605	172700	156863165	4840	4840	4840	4840	0
184	20230605	172600	156863165	4840	4840	4840	4840	0
185	20230605	172500	156863165	4840	4840	4840	4840	0
186	20230605	172400	156863165	4840	4840	4840	4840	0
187	20230605	172300	156863165	4840	4840	4840	4840	0
188	20230605	172200	156863165	4840	4840	4840	4840	0
189	20230605	172100	156863165	4840	4840	4840	4840	0
190	20230605	172000	156863165	4840	4840	4840	4840	0
191	20230605	171900	156863165	4840	4840	4840	4840	0
192	20230605	171800	156863165	4840	4840	4840	4840	0
193	20230605	171700	156863165	4840	4840	4840	4840	0
194	20230605	171600	156863165	4840	4840	4840	4840	0
195	20230605	171500	156863165	4840	4840	4840	4840	0
196	20230605	171400	156863165	4840	4840	4840	4840	0
197	20230605	171300	156863165	4840	4840	4840	4840	0
198	20230605	171200	156863165	4840	4840	4840	4840	0
199	20230605	171100	156863165	4840	4840	4840	4840	0
200	20230605	171000	156863165	4840	4840	4840	4840	0
201	20230605	170900	156863165	4840	4840	4840	4840	0
202	20230605	170800	156863165	4840	4840	4840	4840	0
203	20230605	170700	156863165	4840	4840	4840	4840	0
204	20230605	170600	156863165	4840	4840	4840	4840	0
205	20230605	170500	156863165	4840	4840	4840	4840	0
206	20230605	170400	156863165	4840	4840	4840	4840	0
207	20230605	170300	156863165	4840	4840	4840	4840	0
208	20230605	170200	156863165	4840	4840	4840	4840	0
209	20230605	170100	156863165	4840	4840	4840	4840	0
210	20230605	170000	156863165	4840	4840	4840	4840	0
211	20230605	165900	156863165	4840	4840	4840	4840	0
212	20230605	165800	156863165	4840	4840	4840	4840	3171
213	20230605	165700	156863165	4840	4840	4840	4840	0
214	20230605	165600	156863165	4840	4840	4840	4840	0
215	20230605	165500	156863165	4840	4840	4840	4840	0
216	20230605	165400	156863165	4840	4840	4840	4840	0
217	20230605	165300	156863165	4840	4840	4840	4840	0
218	20230605	165200	156863165	4840	4840	4840	4840	0
219	20230605	165100	156863165	4840	4840	4840	4840	0
220	20230605	165000	156863165	4840	4840	4840	4840	0
221	20230605	164900	156863165	4840	4840	4840	4840	0
222	20230605	164800	156863165	4840	4840	4840	4840	0
223	20230605	164700	156863165	4840	4840	4840	4840	0
224	20230605	164600	156863165	4840	4840	4840	4840	0
225	20230605	164500	156863165	4840	4840	4840	4840	0
226	20230605	164400	156863165	4840	4840	4840	4840	0
227	20230605	164300	156863165	4840	4840	4840	4840	0
228	20230605	164200	156863165	4840	4840	4840	4840	0
229	20230605	164100	156863165	4840	4840	4840	4840	0
230	20230605	164000	156863165	4840	4840	4840	4840	0
231	20230605	163900	156863165	4840	4840	4840	4840	0
232	20230605	163800	156863165	4840	4840	4840	4840	0
233	20230605	163700	156863165	4840	4840	4840	4840	0
234	20230605	163600	156863165	4840	4840	4840	4840	0
235	20230605	163500	156863165	4840	4840	4840	4840	0
236	20230605	163400	156863165	4840	4840	4840	4840	0
237	20230605	163300	156863165	4840	4840	4840	4840	0
238	20230605	163200	156863165	4840	4840	4840	4840	0
239	20230605	163100	156863165	4840	4840	4840	4840	0
240	20230605	163000	156863165	4840	4840	4840	4840	0
241	20230605	162900	156863165	4840	4840	4840	4840	0
242	20230605	162800	156863165	4840	4840	4840	4840	3171
243	20230605	162700	156863165	4840	4840	4840	4840	0
244	20230605	162600	156863165	4840	4840	4840	4840	0
245	20230605	162500	156863165	4840	4840	4840	4840	0
246	20230605	162400	156863165	4840	4840	4840	4840	0
247	20230605	162300	156863165	4840	4840	4840	4840	0
248	20230605	162200	156863165	4840	4840	4840	4840	0
249	20230605	162100	156863165	4840	4840	4840	4840	0
250	20230605	162000	156863165	4840	4840	4840	4840	0
251	20230605	161900	156863165	4840	4840	4840	4840	0
252	20230605	161800	156863165	4840	4840	4840	4840	0
253	20230605	161700	156863165	4840	4840	4840	4840	0
254	20230605	161600	156863165	4840	4840	4840	4840	0
255	20230605	161500	156863165	4840	4840	4840	4840	0
256	20230605	161400	156863165	4840	4840	4840	4840	0
257	20230605	161300	156863165	4840	4840	4840	4840	0
258	20230605	161200	156863165	4840	4840	4840	4840	0
259	20230605	161100	156863165	4840	4840	4840	4840	0
260	20230605	161000	156863165	4840	4840	4840	4840	0
261	20230605	160900	156863165	4840	4840	4840	4840	0
262	20230605	160800	156863165	4840	4840	4840	4840	0
263	20230605	160700	156863165	4840	4840	4840	4840	0
264	20230605	160600	156863165	4840	4840	4840	4840	0
265	20230605	160500	156863165	4840	4840	4840	4840	0
266	20230605	160400	156863165	4840	4840	4840	4840	0
267	20230605	160300	156863165	4840	4840	4840	4840	0
268	20230605	160200	156863165	4840	4840	4840	4840	0
269	20230605	160100	156863165	4840	4840	4840	4840	0
270	20230605	160000	156863165	4840	4840	4840	4840	0
271	20230605	155900	156863165	4840	4840	4840	4840	0
272	20230605	155800	156863165	4840	4840	4840	4840	3171
273	20230605	155700	156863165	4840	4840	4840	4840	0
274	20230605	155600	156863165	4840	4840	4840	4840	0
275	20230605	155500	156863165	4840	4840	4840	4840	0
276	20230605	155400	156863165	4840	4840	4840	4840	0
277	20230605	155300	156863165	4840	4840	4840	4840	0
278	20230605	155200	156863165	4840	4840	4840	4840	0
279	20230605	155100	156863165	4840	4840	4840	4840	0
280	20230605	155000	156863165	4840	4840	4840	4840	0
281	20230605	154900	156863165	4840	4840	4840	4840	0
282	20230605	154800	156863165	4840	4840	4840	4840	0
283	20230605	154700	156863165	4840	4840	4840	4840	0
284	20230605	154600	156863165	4840	4840	4840	4840	0
285	20230605	154500	156863165	4840	4840	4840	4840	0
286	20230605	154400	156863165	4840	4840	4840	4840	0
287	20230605	154300	156863165	4840	4840	4840	4840	0
288	20230605	154200	156863165	4840	4840	4840	4840	0
289	20230605	154100	156863165	4840	4840	4840	4840	0
290	20230605	154000	156863165	4840	4840	4840	4840	0
291	20230605	153900	156863165	4840	4840	4840	4840	0
292	20230605	153800	156863165	4840	4840	4840	4840	0
293	20230605	153700	156863165	4840	4840	4840	4840	0
294	20230605	153600	156863165	4840	4840	4840	4840	0
295	20230605	153500	156863165	4840	4840	4840	4840	0
296	20230605	153400	156863165	4840	4840	4840	4840	0
297	20230605	153300	156863165	4840	4840	4840	4840	0
298	20230605	153200	156863165	4840	4840	4840	4840	0
299	20230605	153100	156863165	4840	4840	4840	4840	0
300	20230605	153000	156863165	4840	4840	4840	4840	3171
301	20230605	152900	141515525	4890	4890	4890	4890	0
302	20230605	152800	141515525	4890	4890	4890	4890	0
303	20230605	152700	141515525	4890	4890	4890	4890	0
304	20230605	152600	141515525	4890	4890	4890	4890	0
305	20230605	152500	141515525	4890	4890	4890	4890	0
306	20230605	152400	141515525	4890	4890	4890	4890	0
307	20230605	152300	141515525	4890	4890	4890	4890	0
308	20230605	152200	141515525	4890	4890	4890	4890	0
309	20230605	152100	141515525	4890	4890	4890	4890	0
310	20230605	152000	141515525	4890	4890	4890	4890	0
311	20230605	151900	141515525	4890	4880	4890	4840	138
312	20230605	151800	140846385	4890	4890	4890	4890	34
313	20230605	151700	140680125	4880	4880	4880	4880	3
314	20230605	151600	140665485	4890	4890	4890	4890	4
315	20230605	151500	140645925	4890	4880	4890	4840	107
316	20230605	151400	140126640	4890	4885	4890	4880	62
317	20230605	151300	139824050	4890	4890	4890	4890	3
318	20230605	151200	139809380	4890	4860	4890	4840	1465
319	20230605	151100	132710615	4890	4890	4890	4890	0
320	20230605	151000	132710615	4890	4890	4890	4890	0
321	20230605	150900	132710615	4890	4885	4890	4885	35
322	20230605	150800	132539585	4885	4885	4885	4885	14
323	20230605	150700	132471195	4885	4865	4885	4865	40
324	20230605	150600	132276115	4860	4865	4865	4860	848
325	20230605	150500	128154400	4865	4875	4875	4865	302
326	20230605	150400	126684650	4865	4865	4865	4865	0
327	20230605	150300	126684650	4865	4865	4865	4865	0
328	20230605	150200	126684650	4865	4865	4865	4865	0
329	20230605	150100	126684650	4865	4865	4865	4865	0
330	20230605	150000	126684650	4865	4865	4865	4865	30
331	20230605	145900	126538700	4870	4880	4880	4870	518
332	20230605	145800	124013250	4880	4895	4895	4880	678
333	20230605	145700	120700430	4905	4905	4905	4905	0
334	20230605	145600	120700430	4905	4905	4905	4905	1
335	20230605	145500	120695525	4910	4910	4910	4910	1
336	20230605	145400	120690615	4910	4910	4910	4910	0
337	20230605	145300	120690615	4910	4910	4910	4910	0
338	20230605	145200	120690615	4910	4910	4910	4910	1
339	20230605	145100	120685705	4910	4910	4910	4910	0
340	20230605	145000	120685705	4910	4910	4910	4910	0
341	20230605	144900	120685705	4910	4890	4910	4890	112
342	20230605	144800	120138005	4900	4900	4900	4900	0
343	20230605	144700	120138005	4900	4900	4900	4900	753
344	20230605	144600	116448305	4910	4910	4910	4910	3
345	20230605	144500	116433575	4895	4895	4895	4895	0
346	20230605	144400	116433575	4895	4895	4895	4895	138
347	20230605	144300	115758065	4895	4900	4900	4895	66
348	20230605	144200	115434940	4900	4900	4900	4900	0
349	20230605	144100	115434940	4900	4900	4900	4900	0
350	20230605	144000	115434940	4900	4900	4900	4900	59
351	20230605	143900	115145840	4900	4900	4900	4900	15
352	20230605	143800	115072340	4900	4900	4900	4900	0
353	20230605	143700	115072340	4900	4900	4900	4900	0
354	20230605	143600	115072340	4900	4900	4900	4900	0
355	20230605	143500	115072340	4900	4900	4900	4900	0
356	20230605	143400	115072340	4900	4900	4900	4900	0
357	20230605	143300	115072340	4900	4900	4900	4900	0
358	20230605	143200	115072340	4900	4900	4900	4900	0
359	20230605	143100	115072340	4900	4900	4900	4900	0
360	20230605	143000	115072340	4900	4900	4900	4900	0
361	20230605	142900	115072340	4900	4900	4900	4900	0
362	20230605	142800	115072340	4900	4900	4900	4900	0
363	20230605	142700	115072340	4900	4900	4900	4900	0
364	20230605	142600	115072340	4900	4900	4900	4900	2
365	20230605	142500	115062540	4910	4910	4910	4910	0
366	20230605	142400	115062540	4910	4910	4910	4910	0
367	20230605	142300	115062540	4910	4910	4910	4910	0
368	20230605	142200	115062540	4910	4910	4910	4910	0
369	20230605	142100	115062540	4910	4910	4910	4910	0
370	20230605	142000	115062540	4910	4910	4910	4910	0
371	20230605	141900	115062540	4910	4910	4910	4910	0
372	20230605	141800	115062540	4910	4910	4910	4910	0
373	20230605	141700	115062540	4910	4910	4910	4910	0
374	20230605	141600	115062540	4910	4910	4910	4910	0
375	20230605	141500	115062540	4910	4910	4910	4910	0
376	20230605	141400	115062540	4910	4910	4910	4910	0
377	20230605	141300	115062540	4910	4910	4910	4910	0
378	20230605	141200	115062540	4910	4910	4910	4910	1
379	20230605	141100	115057630	4900	4900	4900	4900	9
380	20230605	141000	115013530	4900	4900	4900	4900	2
381	20230605	140900	115003730	4910	4910	4910	4910	100
382	20230605	140800	114512730	4910	4900	4910	4900	15
383	20230605	140700	114439210	4900	4900	4900	4900	3
384	20230605	140600	114424510	4895	4895	4895	4895	5
385	20230605	140500	114400035	4900	4900	4900	4900	0
386	20230605	140400	114400035	4900	4900	4900	4900	0
387	20230605	140300	114400035	4900	4900	4900	4900	0
388	20230605	140200	114400035	4900	4900	4900	4900	0
389	20230605	140100	114400035	4900	4900	4900	4900	5
390	20230605	140000	114375535	4900	4900	4900	4900	3
391	20230605	135900	114360835	4895	4895	4895	4895	188
392	20230605	135800	113440575	4895	4895	4895	4895	0
393	20230605	135700	113440575	4895	4895	4895	4895	0
394	20230605	135600	113440575	4895	4895	4895	4895	196
395	20230605	135500	112481155	4900	4900	4900	4900	133
396	20230605	135400	111829455	4910	4910	4910	4910	0
397	20230605	135300	111829455	4910	4910	4910	4910	0
398	20230605	135200	111829455	4910	4910	4910	4910	0
399	20230605	135100	111829455	4910	4910	4910	4910	0
400	20230605	135000	111829455	4910	4910	4910	4910	0
401	20230605	134900	111829455	4910	4910	4910	4910	37
402	20230605	134800	111647785	4900	4900	4900	4900	0
403	20230605	134700	111647785	4900	4900	4900	4900	120
404	20230605	134600	111059785	4900	4900	4900	4900	0
405	20230605	134500	111059785	4900	4900	4900	4900	3
406	20230605	134400	111045085	4905	4905	4905	4905	0
407	20230605	134300	111045085	4905	4905	4905	4905	0
408	20230605	134200	111045085	4905	4905	4905	4905	0
409	20230605	134100	111045085	4905	4905	4905	4905	5
410	20230605	134000	111020560	4900	4900	4900	4900	0
411	20230605	133900	111020560	4900	4900	4900	4900	0
412	20230605	133800	111020560	4900	4900	4900	4900	0
413	20230605	133700	111020560	4900	4900	4900	4900	0
414	20230605	133600	111020560	4900	4900	4900	4900	0
415	20230605	133500	111020560	4900	4900	4900	4900	0
416	20230605	133400	111020560	4900	4900	4900	4900	0
417	20230605	133300	111020560	4900	4900	4900	4900	2
418	20230605	133200	111010760	4905	4905	4905	4905	0
419	20230605	133100	111010760	4905	4905	4905	4905	3
420	20230605	133000	110996045	4910	4910	4910	4910	0
421	20230605	132900	110996045	4910	4910	4910	4910	0
422	20230605	132800	110996045	4910	4910	4910	4910	0
423	20230605	132700	110996045	4910	4910	4910	4910	4
424	20230605	132600	110976405	4910	4910	4910	4910	5
425	20230605	132500	110951855	4905	4905	4905	4905	5
426	20230605	132400	110927330	4905	4905	4905	4905	0
427	20230605	132300	110927330	4905	4905	4905	4905	0
428	20230605	132200	110927330	4905	4905	4905	4905	5
429	20230605	132100	110902805	4910	4910	4910	4910	3
430	20230605	132000	110888075	4915	4915	4915	4915	10
431	20230605	131900	110838925	4915	4910	4915	4910	215
432	20230605	131800	109782660	4910	4910	4910	4910	0
433	20230605	131700	109782660	4910	4910	4910	4910	0
434	20230605	131600	109782660	4910	4910	4910	4910	0
435	20230605	131500	109782660	4910	4905	4910	4905	55
436	20230605	131400	109512845	4905	4905	4905	4905	0
437	20230605	131300	109512845	4905	4905	4905	4905	3
438	20230605	131200	109498130	4900	4900	4900	4900	4
439	20230605	131100	109478530	4900	4900	4900	4900	26
440	20230605	131000	109351130	4900	4900	4900	4900	50
441	20230605	130900	109106130	4900	4900	4905	4900	62
442	20230605	130800	108802070	4905	4905	4905	4905	0
443	20230605	130700	108802070	4905	4905	4905	4905	0
444	20230605	130600	108802070	4905	4905	4905	4905	26
445	20230605	130500	108674540	4905	4905	4905	4905	0
446	20230605	130400	108674540	4905	4905	4905	4905	0
447	20230605	130300	108674540	4905	4905	4905	4905	103
448	20230605	130200	108169325	4905	4905	4905	4905	0
449	20230605	130100	108169325	4905	4905	4905	4905	0
450	20230605	130000	108169325	4905	4905	4905	4905	0
451	20230605	125900	108169325	4905	4905	4905	4905	0
452	20230605	125800	108169325	4905	4905	4905	4905	0
453	20230605	125700	108169325	4905	4900	4905	4900	41
454	20230605	125600	107968370	4905	4905	4905	4905	0
455	20230605	125500	107968370	4905	4905	4905	4905	0
456	20230605	125400	107968370	4905	4905	4905	4905	0
457	20230605	125300	107968370	4905	4905	4905	4905	0
458	20230605	125200	107968370	4905	4905	4905	4905	1
459	20230605	125100	107963465	4905	4905	4905	4905	0
460	20230605	125000	107963465	4905	4905	4905	4905	0
461	20230605	124900	107963465	4905	4905	4905	4905	20
462	20230605	124800	107865365	4905	4905	4905	4905	0
463	20230605	124700	107865365	4905	4905	4905	4905	390
464	20230605	124600	105952415	4905	4905	4905	4905	0
465	20230605	124500	105952415	4905	4905	4905	4905	2
466	20230605	124400	105942605	4905	4905	4905	4905	23
467	20230605	124300	105829790	4905	4905	4905	4905	0
468	20230605	124200	105829790	4905	4905	4905	4905	0
469	20230605	124100	105829790	4905	4905	4905	4905	2
470	20230605	124000	105819980	4905	4905	4905	4905	0
471	20230605	123900	105819980	4905	4905	4905	4905	0
472	20230605	123800	105819980	4905	4905	4905	4905	2
473	20230605	123700	105810170	4890	4890	4890	4890	32
474	20230605	123600	105653690	4890	4890	4890	4890	0
475	20230605	123500	105653690	4890	4890	4890	4890	100
476	20230605	123400	105164690	4890	4890	4890	4890	2
477	20230605	123300	105154910	4890	4890	4890	4890	0
478	20230605	123200	105154910	4890	4885	4890	4885	778
479	20230605	123100	101350865	4885	4885	4885	4885	0
480	20230605	123000	101350865	4885	4885	4885	4885	0
481	20230605	122900	101350865	4885	4885	4885	4885	0
482	20230605	122800	101350865	4885	4885	4885	4885	1
483	20230605	122700	101345980	4880	4880	4880	4880	0
484	20230605	122600	101345980	4880	4880	4880	4880	0
485	20230605	122500	101345980	4880	4880	4880	4880	0
486	20230605	122400	101345980	4880	4880	4880	4880	0
487	20230605	122300	101345980	4880	4880	4880	4880	540
488	20230605	122200	98710780	4890	4890	4890	4890	0
489	20230605	122100	98710780	4890	4890	4890	4890	0
490	20230605	122000	98710780	4890	4890	4890	4890	15
491	20230605	121900	98637430	4890	4890	4890	4890	100
492	20230605	121800	98148430	4890	4890	4890	4890	15
493	20230605	121700	98075080	4885	4885	4885	4885	2
494	20230605	121600	98065310	4885	4885	4885	4885	0
495	20230605	121500	98065310	4885	4885	4885	4885	0
496	20230605	121400	98065310	4885	4885	4885	4885	0
497	20230605	121300	98065310	4885	4885	4885	4885	0
498	20230605	121200	98065310	4885	4885	4885	4885	10
499	20230605	121100	98016460	4885	4885	4885	4885	202
500	20230605	121000	97029690	4890	4890	4890	4890	0
501	20230605	120900	97029690	4890	4895	4895	4890	31
502	20230605	120800	96878000	4875	4875	4875	4875	0
503	20230605	120700	96878000	4875	4875	4875	4875	0
504	20230605	120600	96878000	4875	4875	4875	4875	0
505	20230605	120500	96878000	4875	4875	4875	4875	0
506	20230605	120400	96878000	4875	4875	4875	4875	0
507	20230605	120300	96878000	4875	4875	4875	4875	0
508	20230605	120200	96878000	4875	4875	4875	4875	0
509	20230605	120100	96878000	4875	4875	4875	4875	0
510	20230605	120000	96878000	4875	4875	4875	4875	0
511	20230605	115900	96878000	4875	4875	4875	4875	0
512	20230605	115800	96878000	4875	4875	4875	4875	0
513	20230605	115700	96878000	4875	4875	4875	4875	0
514	20230605	115600	96878000	4875	4875	4875	4875	0
515	20230605	115500	96878000	4875	4875	4875	4875	1
516	20230605	115400	96873125	4875	4875	4875	4875	15
517	20230605	115300	96800000	4900	4900	4900	4900	0
518	20230605	115200	96800000	4900	4900	4900	4900	0
519	20230605	115100	96800000	4900	4900	4900	4900	0
520	20230605	115000	96800000	4900	4885	4900	4885	200
521	20230605	114900	95822250	4885	4885	4885	4885	0
522	20230605	114800	95822250	4885	4885	4885	4885	0
523	20230605	114700	95822250	4885	4885	4885	4885	0
524	20230605	114600	95822250	4885	4885	4885	4885	0
525	20230605	114500	95822250	4885	4885	4885	4885	0
526	20230605	114400	95822250	4885	4885	4885	4885	0
527	20230605	114300	95822250	4885	4885	4885	4885	0
528	20230605	114200	95822250	4885	4885	4885	4885	0
529	20230605	114100	95822250	4885	4885	4885	4885	0
530	20230605	114000	95822250	4885	4885	4885	4885	0
531	20230605	113900	95822250	4885	4885	4885	4885	0
532	20230605	113800	95822250	4885	4885	4885	4885	0
533	20230605	113700	95822250	4885	4885	4885	4885	0
534	20230605	113600	95822250	4885	4885	4885	4885	0
535	20230605	113500	95822250	4885	4885	4885	4885	0
536	20230605	113400	95822250	4885	4885	4885	4885	0
537	20230605	113300	95822250	4885	4885	4885	4885	0
538	20230605	113200	95822250	4885	4880	4885	4880	11
539	20230605	113100	95768565	4880	4880	4880	4880	0
540	20230605	113000	95768565	4880	4880	4880	4880	0
541	20230605	112900	95768565	4880	4880	4880	4880	0
542	20230605	112800	95768565	4880	4880	4880	4880	0
543	20230605	112700	95768565	4880	4880	4880	4880	298
544	20230605	112600	94314325	4875	4875	4875	4875	0
545	20230605	112500	94314325	4875	4875	4875	4875	0
546	20230605	112400	94314325	4875	4875	4875	4875	0
547	20230605	112300	94314325	4875	4875	4875	4875	0
548	20230605	112200	94314325	4875	4895	4895	4875	524
549	20230605	112100	91752700	4910	4910	4910	4910	0
550	20230605	112000	91752700	4910	4910	4910	4910	0
551	20230605	111900	91752700	4910	4910	4910	4910	0
552	20230605	111800	91752700	4910	4910	4910	4910	0
553	20230605	111700	91752700	4910	4910	4910	4910	0
554	20230605	111600	91752700	4910	4910	4910	4910	0
555	20230605	111500	91752700	4910	4895	4910	4895	2
556	20230605	111400	91742895	4910	4910	4910	4910	0
557	20230605	111300	91742895	4910	4910	4910	4910	0
558	20230605	111200	91742895	4910	4910	4910	4910	0
559	20230605	111100	91742895	4910	4910	4910	4910	0
560	20230605	111000	91742895	4910	4910	4910	4910	0
561	20230605	110900	91742895	4910	4910	4910	4910	23
562	20230605	110800	91629965	4900	4900	4900	4900	1
563	20230605	110700	91625065	4910	4900	4910	4900	3
564	20230605	110600	91610345	4900	4905	4905	4900	19
565	20230605	110500	91517185	4905	4905	4905	4905	0
566	20230605	110400	91517185	4905	4905	4905	4905	9
567	20230605	110300	91473040	4905	4905	4905	4905	0
568	20230605	110200	91473040	4905	4905	4905	4905	0
569	20230605	110100	91473040	4905	4905	4905	4905	10
570	20230605	110000	91423990	4910	4910	4910	4910	0
571	20230605	105900	91423990	4910	4910	4910	4910	0
572	20230605	105800	91423990	4910	4910	4910	4910	11
573	20230605	105700	91369980	4905	4905	4905	4905	0
574	20230605	105600	91369980	4905	4905	4915	4905	37
575	20230605	105500	91188320	4905	4905	4905	4905	146
576	20230605	105400	90472190	4905	4905	4905	4905	10
577	20230605	105300	90423140	4905	4905	4905	4905	0
578	20230605	105200	90423140	4905	4905	4905	4905	0
579	20230605	105100	90423140	4905	4905	4905	4905	5
580	20230605	105000	90398615	4905	4905	4905	4905	0
581	20230605	104900	90398615	4905	4905	4905	4905	0
582	20230605	104800	90398615	4905	4905	4905	4905	15
583	20230605	104700	90325040	4905	4905	4905	4905	0
584	20230605	104600	90325040	4905	4905	4905	4905	0
585	20230605	104500	90325040	4905	4905	4905	4905	0
586	20230605	104400	90325040	4905	4905	4905	4905	6
587	20230605	104300	90295610	4905	4905	4905	4905	4
588	20230605	104200	90275990	4905	4905	4905	4905	10
589	20230605	104100	90226940	4910	4910	4910	4910	0
590	20230605	104000	90226940	4910	4910	4910	4910	0
591	20230605	103900	90226940	4910	4910	4910	4910	0
592	20230605	103800	90226940	4910	4910	4910	4910	0
593	20230605	103700	90226940	4910	4910	4910	4910	0
594	20230605	103600	90226940	4910	4910	4910	4910	0
595	20230605	103500	90226940	4910	4910	4910	4910	0
596	20230605	103400	90226940	4910	4910	4910	4910	0
597	20230605	103300	90226940	4910	4905	4910	4905	110
598	20230605	103200	89686885	4905	4905	4905	4905	0
599	20230605	103100	89686885	4905	4905	4905	4905	10
600	20230605	103000	89637835	4905	4905	4905	4905	0
601	20230605	102900	89637835	4905	4905	4905	4905	0
602	20230605	102800	89637835	4905	4905	4905	4905	0
603	20230605	102700	89637835	4905	4905	4905	4905	0
604	20230605	102600	89637835	4905	4905	4905	4905	1
605	20230605	102500	89632930	4910	4910	4910	4910	0
606	20230605	102400	89632930	4910	4910	4910	4910	0
607	20230605	102300	89632930	4910	4910	4910	4910	0
608	20230605	102200	89632930	4910	4910	4910	4910	0
609	20230605	102100	89632930	4910	4910	4910	4910	0
610	20230605	102000	89632930	4910	4910	4915	4910	301
611	20230605	101900	88155005	4910	4910	4910	4910	25
612	20230605	101800	88032255	4905	4905	4905	4905	0
613	20230605	101700	88032255	4905	4905	4905	4905	14
614	20230605	101600	87963585	4905	4905	4905	4895	293
615	20230605	101500	86527900	4910	4905	4910	4905	202
616	20230605	101400	85537080	4910	4905	4910	4905	5
617	20230605	101300	85512545	4915	4915	4915	4915	0
618	20230605	101200	85512545	4915	4915	4915	4915	0
619	20230605	101100	85512545	4915	4915	4915	4915	0
620	20230605	101000	85512545	4915	4915	4915	4915	0
621	20230605	100900	85512545	4915	4915	4915	4915	0
622	20230605	100800	85512545	4915	4910	4915	4910	178
623	20230605	100700	84638555	4915	4910	4915	4910	2
624	20230605	100600	84628730	4905	4905	4905	4905	188
625	20230605	100500	83706590	4915	4905	4915	4905	59
626	20230605	100400	83417175	4905	4900	4905	4900	17
627	20230605	100300	83333865	4900	4900	4900	4900	0
628	20230605	100200	83333865	4900	4900	4900	4900	0
629	20230605	100100	83333865	4900	4900	4900	4900	15
630	20230605	100000	83260365	4905	4905	4905	4905	0
631	20230605	095900	83260365	4905	4905	4905	4905	1
632	20230605	095800	83255460	4905	4905	4905	4905	3
633	20230605	095700	83240745	4905	4890	4905	4890	162
634	20230605	095600	82448355	4890	4890	4890	4890	0
635	20230605	095500	82448355	4890	4890	4890	4890	10
636	20230605	095400	82399455	4890	4890	4890	4890	0
637	20230605	095300	82399455	4890	4890	4890	4890	20
638	20230605	095200	82301655	4895	4890	4895	4890	71
639	20230605	095100	81954355	4890	4885	4890	4885	106
640	20230605	095000	81436495	4885	4885	4885	4885	25
641	20230605	094900	81314370	4885	4885	4885	4885	0
642	20230605	094800	81314370	4885	4880	4885	4875	110
643	20230605	094700	80777970	4885	4860	4885	4860	274
644	20230605	094600	79442840	4860	4850	4860	4850	791
645	20230605	094500	75598630	4850	4850	4850	4850	0
646	20230605	094400	75598630	4850	4850	4850	4850	0
647	20230605	094300	75598630	4850	4850	4850	4850	22
648	20230605	094200	75491930	4850	4850	4850	4850	20
649	20230605	094100	75394930	4860	4850	4860	4850	3
650	20230605	094000	75380370	4845	4850	4850	4845	81
651	20230605	093900	74987525	4850	4850	4850	4850	0
652	20230605	093800	74987525	4850	4850	4850	4850	0
653	20230605	093700	74987525	4850	4850	4850	4850	1
654	20230605	093600	74982675	4850	4850	4850	4850	0
655	20230605	093500	74982675	4850	4850	4850	4850	115
656	20230605	093400	74424925	4860	4860	4860	4860	0
657	20230605	093300	74424925	4860	4860	4860	4860	0
658	20230605	093200	74424925	4860	4860	4860	4860	0
659	20230605	093100	74424925	4860	4860	4860	4860	1
660	20230605	093000	74420065	4835	4850	4850	4835	267
661	20230605	092900	73128365	4855	4855	4855	4855	0
662	20230605	092800	73128365	4855	4855	4855	4855	15
663	20230605	092700	73055540	4850	4850	4850	4850	1
664	20230605	092600	73050690	4855	4855	4855	4850	43
665	20230605	092500	72842125	4845	4845	4845	4845	50
666	20230605	092400	72599875	4845	4855	4855	4845	17
667	20230605	092300	72517365	4865	4865	4865	4865	0
668	20230605	092200	72517365	4865	4865	4865	4865	10
669	20230605	092100	72468715	4875	4875	4875	4875	0
670	20230605	092000	72468715	4875	4875	4875	4875	0
671	20230605	091900	72468715	4875	4855	4875	4855	688
672	20230605	091800	69117845	4850	4855	4855	4850	5
673	20230605	091700	69093585	4855	4835	4855	4835	346
674	20230605	091600	67420615	4835	4860	4860	4835	693
675	20230605	091500	64066295	4845	4840	4875	4835	1093
676	20230605	091400	58775965	4835	4865	4865	4835	400
677	20230605	091300	56834285	4885	4885	4885	4885	7
678	20230605	091200	56800090	4900	4910	4910	4835	2015
679	20230605	091100	46996215	4930	4915	4930	4900	663
680	20230605	091000	43746620	4905	4915	4915	4905	40
681	20230605	090900	43550155	4920	4920	4920	4920	21
682	20230605	090800	43446835	4925	4920	4925	4920	41
683	20230605	090700	43244940	4925	4930	4940	4925	124
684	20230605	090600	42633365	4935	4935	4935	4930	42
685	20230605	090500	42426245	4925	4935	4940	4925	700
686	20230605	090400	38974270	4935	4920	4935	4910	959
687	20230605	090300	34252035	4915	4920	4920	4915	792
688	20230605	090200	30356860	4930	4900	4945	4900	2885
689	20230605	090100	16132005	4900	4890	4905	4890	1479
690	20230605	090000	8887620	4890	4865	4890	4865	1823