KissMeData/088260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183900	230180110	5420	5420	5420	5420	415
3	20230605	183800	230180110	5420	5420	5420	5420	0
4	20230605	183700	230180110	5420	5420	5420	5420	0
5	20230605	183600	230180110	5420	5420	5420	5420	0
6	20230605	183500	230180110	5420	5420	5420	5420	0
7	20230605	183400	230180110	5420	5420	5420	5420	0
8	20230605	183300	230180110	5420	5420	5420	5420	0
9	20230605	183200	230180110	5420	5420	5420	5420	0
10	20230605	183100	230180110	5420	5420	5420	5420	0
11	20230605	183000	230180110	5420	5420	5420	5420	0
12	20230605	182900	230180110	5420	5420	5420	5420	0
13	20230605	182800	230180110	5420	5420	5420	5420	0
14	20230605	182700	230180110	5420	5420	5420	5420	0
15	20230605	182600	230180110	5420	5420	5420	5420	0
16	20230605	182500	230180110	5420	5420	5420	5420	0
17	20230605	182400	230180110	5420	5420	5420	5420	0
18	20230605	182300	230180110	5420	5420	5420	5420	0
19	20230605	182200	230180110	5420	5420	5420	5420	0
20	20230605	182100	230180110	5420	5420	5420	5420	0
21	20230605	182000	230180110	5420	5420	5420	5420	0
22	20230605	181900	230180110	5420	5420	5420	5420	0
23	20230605	181800	230180110	5420	5420	5420	5420	0
24	20230605	181700	230180110	5420	5420	5420	5420	0
25	20230605	181600	230180110	5420	5420	5420	5420	0
26	20230605	181500	230180110	5420	5420	5420	5420	0
27	20230605	181400	230180110	5420	5420	5420	5420	0
28	20230605	181300	230180110	5420	5420	5420	5420	0
29	20230605	181200	230180110	5420	5420	5420	5420	0
30	20230605	181100	230180110	5420	5420	5420	5420	0
31	20230605	181000	230180110	5420	5420	5420	5420	0
32	20230605	180900	230180110	5420	5420	5420	5420	415
33	20230605	180800	230180110	5420	5420	5420	5420	0
34	20230605	180700	230180110	5420	5420	5420	5420	0
35	20230605	180600	230180110	5420	5420	5420	5420	0
36	20230605	180500	230180110	5420	5420	5420	5420	0
37	20230605	180400	230180110	5420	5420	5420	5420	0
38	20230605	180300	230180110	5420	5420	5420	5420	0
39	20230605	180200	230180110	5420	5420	5420	5420	0
40	20230605	180100	230180110	5420	5420	5420	5420	0
41	20230605	180000	230180110	5420	5420	5420	5420	0
42	20230605	175900	230180110	5420	5420	5420	5420	0
43	20230605	175800	230180110	5420	5420	5420	5420	0
44	20230605	175700	230180110	5420	5420	5420	5420	0
45	20230605	175600	230180110	5420	5420	5420	5420	0
46	20230605	175500	230180110	5420	5420	5420	5420	0
47	20230605	175400	230180110	5420	5420	5420	5420	0
48	20230605	175300	230180110	5420	5420	5420	5420	0
49	20230605	175200	230180110	5420	5420	5420	5420	0
50	20230605	175100	230180110	5420	5420	5420	5420	0
51	20230605	175000	230180110	5420	5420	5420	5420	0
52	20230605	174900	230180110	5420	5420	5420	5420	0
53	20230605	174800	230180110	5420	5420	5420	5420	0
54	20230605	174700	230180110	5420	5420	5420	5420	0
55	20230605	174600	230180110	5420	5420	5420	5420	0
56	20230605	174500	230180110	5420	5420	5420	5420	0
57	20230605	174400	230180110	5420	5420	5420	5420	0
58	20230605	174300	230180110	5420	5420	5420	5420	0
59	20230605	174200	230180110	5420	5420	5420	5420	0
60	20230605	174100	230180110	5420	5420	5420	5420	0
61	20230605	174000	230180110	5420	5420	5420	5420	0
62	20230605	173900	230180110	5420	5420	5420	5420	415
63	20230605	173800	230180110	5420	5420	5420	5420	0
64	20230605	173700	230180110	5420	5420	5420	5420	0
65	20230605	173600	230180110	5420	5420	5420	5420	0
66	20230605	173500	230180110	5420	5420	5420	5420	0
67	20230605	173400	230180110	5420	5420	5420	5420	0
68	20230605	173300	230180110	5420	5420	5420	5420	0
69	20230605	173200	230180110	5420	5420	5420	5420	0
70	20230605	173100	230180110	5420	5420	5420	5420	0
71	20230605	173000	230180110	5420	5420	5420	5420	0
72	20230605	172900	230180110	5420	5420	5420	5420	0
73	20230605	172800	230180110	5420	5420	5420	5420	0
74	20230605	172700	230180110	5420	5420	5420	5420	0
75	20230605	172600	230180110	5420	5420	5420	5420	0
76	20230605	172500	230180110	5420	5420	5420	5420	0
77	20230605	172400	230180110	5420	5420	5420	5420	0
78	20230605	172300	230180110	5420	5420	5420	5420	0
79	20230605	172200	230180110	5420	5420	5420	5420	0
80	20230605	172100	230180110	5420	5420	5420	5420	0
81	20230605	172000	230180110	5420	5420	5420	5420	0
82	20230605	171900	230180110	5420	5420	5420	5420	0
83	20230605	171800	230180110	5420	5420	5420	5420	0
84	20230605	171700	230180110	5420	5420	5420	5420	0
85	20230605	171600	230180110	5420	5420	5420	5420	0
86	20230605	171500	230180110	5420	5420	5420	5420	0
87	20230605	171400	230180110	5420	5420	5420	5420	0
88	20230605	171300	230180110	5420	5420	5420	5420	0
89	20230605	171200	230180110	5420	5420	5420	5420	0
90	20230605	171100	230180110	5420	5420	5420	5420	0
91	20230605	171000	230180110	5420	5420	5420	5420	0
92	20230605	170900	230180110	5420	5420	5420	5420	415
93	20230605	170800	230180110	5420	5420	5420	5420	0
94	20230605	170700	230180110	5420	5420	5420	5420	0
95	20230605	170600	230180110	5420	5420	5420	5420	0
96	20230605	170500	230180110	5420	5420	5420	5420	0
97	20230605	170400	230180110	5420	5420	5420	5420	0
98	20230605	170300	230180110	5420	5420	5420	5420	0
99	20230605	170200	230180110	5420	5420	5420	5420	0
100	20230605	170100	230180110	5420	5420	5420	5420	0
101	20230605	170000	230180110	5420	5420	5420	5420	0
102	20230605	165900	230180110	5420	5420	5420	5420	0
103	20230605	165800	230180110	5420	5420	5420	5420	0
104	20230605	165700	230180110	5420	5420	5420	5420	0
105	20230605	165600	230180110	5420	5420	5420	5420	0
106	20230605	165500	230180110	5420	5420	5420	5420	0
107	20230605	165400	230180110	5420	5420	5420	5420	0
108	20230605	165300	230180110	5420	5420	5420	5420	0
109	20230605	165200	230180110	5420	5420	5420	5420	0
110	20230605	165100	230180110	5420	5420	5420	5420	0
111	20230605	165000	230180110	5420	5420	5420	5420	0
112	20230605	164900	230180110	5420	5420	5420	5420	0
113	20230605	164800	230180110	5420	5420	5420	5420	0
114	20230605	164700	230180110	5420	5420	5420	5420	0
115	20230605	164600	230180110	5420	5420	5420	5420	0
116	20230605	164500	230180110	5420	5420	5420	5420	0
117	20230605	164400	230180110	5420	5420	5420	5420	0
118	20230605	164300	230180110	5420	5420	5420	5420	0
119	20230605	164200	230180110	5420	5420	5420	5420	0
120	20230605	164100	230180110	5420	5420	5420	5420	0
121	20230605	164000	230180110	5420	5420	5420	5420	0
122	20230605	163900	230180110	5420	5420	5420	5420	415
123	20230605	163800	230180110	5420	5420	5420	5420	0
124	20230605	163700	230180110	5420	5420	5420	5420	0
125	20230605	163600	230180110	5420	5420	5420	5420	0
126	20230605	163500	230180110	5420	5420	5420	5420	0
127	20230605	163400	230180110	5420	5420	5420	5420	0
128	20230605	163300	230180110	5420	5420	5420	5420	0
129	20230605	163200	230180110	5420	5420	5420	5420	0
130	20230605	163100	230180110	5420	5420	5420	5420	0
131	20230605	163000	230180110	5420	5420	5420	5420	0
132	20230605	162900	230180110	5420	5420	5420	5420	0
133	20230605	162800	230180110	5420	5420	5420	5420	0
134	20230605	162700	230180110	5420	5420	5420	5420	0
135	20230605	162600	230180110	5420	5420	5420	5420	0
136	20230605	162500	230180110	5420	5420	5420	5420	0
137	20230605	162400	230180110	5420	5420	5420	5420	0
138	20230605	162300	230180110	5420	5420	5420	5420	0
139	20230605	162200	230180110	5420	5420	5420	5420	0
140	20230605	162100	230180110	5420	5420	5420	5420	0
141	20230605	162000	230180110	5420	5420	5420	5420	0
142	20230605	161900	230180110	5420	5420	5420	5420	0
143	20230605	161800	230180110	5420	5420	5420	5420	0
144	20230605	161700	230180110	5420	5420	5420	5420	0
145	20230605	161600	230180110	5420	5420	5420	5420	0
146	20230605	161500	230180110	5420	5420	5420	5420	0
147	20230605	161400	230180110	5420	5420	5420	5420	0
148	20230605	161300	230180110	5420	5420	5420	5420	0
149	20230605	161200	230180110	5420	5420	5420	5420	0
150	20230605	161100	230180110	5420	5420	5420	5420	0
151	20230605	161000	230180110	5420	5420	5420	5420	0
152	20230605	160900	230180110	5420	5420	5420	5420	415
153	20230605	160800	230180110	5420	5420	5420	5420	0
154	20230605	160700	230180110	5420	5420	5420	5420	0
155	20230605	160600	230180110	5420	5420	5420	5420	0
156	20230605	160500	230180110	5420	5420	5420	5420	0
157	20230605	160400	230180110	5420	5420	5420	5420	0
158	20230605	160300	230180110	5420	5420	5420	5420	0
159	20230605	160200	230180110	5420	5420	5420	5420	0
160	20230605	160100	230180110	5420	5420	5420	5420	0
161	20230605	160000	230180110	5420	5420	5420	5420	0
162	20230605	155900	230180110	5420	5420	5420	5420	0
163	20230605	155800	230180110	5420	5420	5420	5420	0
164	20230605	155700	230180110	5420	5420	5420	5420	0
165	20230605	155600	230180110	5420	5420	5420	5420	0
166	20230605	155500	230180110	5420	5420	5420	5420	0
167	20230605	155400	230180110	5420	5420	5420	5420	0
168	20230605	155300	230180110	5420	5420	5420	5420	0
169	20230605	155200	230180110	5420	5420	5420	5420	0
170	20230605	155100	230180110	5420	5420	5420	5420	0
171	20230605	155000	230180110	5420	5420	5420	5420	0
172	20230605	154900	230180110	5420	5420	5420	5420	0
173	20230605	154800	230180110	5420	5420	5420	5420	0
174	20230605	154700	230180110	5420	5420	5420	5420	0
175	20230605	154600	230180110	5420	5420	5420	5420	0
176	20230605	154500	230180110	5420	5420	5420	5420	0
177	20230605	154400	230180110	5420	5420	5420	5420	0
178	20230605	154300	230180110	5420	5420	5420	5420	0
179	20230605	154200	230180110	5420	5420	5420	5420	0
180	20230605	154100	230180110	5420	5420	5420	5420	0
181	20230605	154000	230180110	5420	5420	5420	5420	0
182	20230605	153900	230180110	5420	5420	5420	5420	415
183	20230605	153800	230180110	5420	5420	5420	5420	0
184	20230605	153700	230180110	5420	5420	5420	5420	0
185	20230605	153600	230180110	5420	5420	5420	5420	0
186	20230605	153500	230180110	5420	5420	5420	5420	0
187	20230605	153400	230180110	5420	5420	5420	5420	0
188	20230605	153300	230180110	5420	5420	5420	5420	0
189	20230605	153200	230180110	5420	5420	5420	5420	0
190	20230605	153100	230180110	5420	5420	5420	5420	0
191	20230605	153000	230180110	5420	5420	5420	5420	415
192	20230605	152900	227930810	5410	5410	5410	5410	0
193	20230605	152800	227930810	5410	5410	5410	5410	0
194	20230605	152700	227930810	5410	5410	5410	5410	0
195	20230605	152600	227930810	5410	5410	5410	5410	0
196	20230605	152500	227930810	5410	5410	5410	5410	0
197	20230605	152400	227930810	5410	5410	5410	5410	0
198	20230605	152300	227930810	5410	5410	5410	5410	0
199	20230605	152200	227930810	5410	5410	5410	5410	0
200	20230605	152100	227930810	5410	5410	5410	5410	0
201	20230605	152000	227930810	5410	5410	5410	5410	0
202	20230605	151900	227930810	5410	5410	5410	5410	35
203	20230605	151800	227741460	5410	5410	5410	5410	30
204	20230605	151700	227579160	5410	5420	5420	5410	98
205	20230605	151600	227048060	5420	5420	5430	5410	233
206	20230605	151500	225784870	5430	5420	5430	5420	71
207	20230605	151400	225399360	5420	5420	5420	5420	9
208	20230605	151300	225350580	5420	5420	5420	5420	186
209	20230605	151200	224342460	5420	5430	5430	5420	41
210	20230605	151100	224119840	5430	5430	5430	5420	109
211	20230605	151000	223527980	5420	5430	5430	5420	41
212	20230605	150900	223305360	5420	5430	5430	5420	35
213	20230605	150800	223115320	5430	5420	5430	5420	41
214	20230605	150700	222892700	5430	5430	5430	5430	40
215	20230605	150600	222675500	5420	5430	5430	5420	41
216	20230605	150500	222452880	5420	5420	5420	5420	1
217	20230605	150400	222447460	5420	5420	5420	5420	32
218	20230605	150300	222274020	5430	5420	5430	5420	35
219	20230605	150200	222083980	5420	5410	5420	5410	12
220	20230605	150100	222018950	5420	5420	5420	5420	175
221	20230605	150000	221070450	5420	5420	5420	5420	1
222	20230605	145900	221065030	5410	5420	5420	5410	94
223	20230605	145800	220556120	5420	5420	5420	5420	144
224	20230605	145700	219775640	5420	5420	5420	5420	65
225	20230605	145600	219423340	5420	5420	5420	5420	43
226	20230605	145500	219190280	5420	5430	5430	5420	83
227	20230605	145400	218740020	5420	5420	5420	5420	44
228	20230605	145300	218501540	5420	5420	5420	5420	50
229	20230605	145200	218230540	5420	5420	5420	5420	55
230	20230605	145100	217932440	5420	5420	5420	5410	96
231	20230605	145000	217412450	5420	5430	5430	5420	99
232	20230605	144900	216875470	5420	5420	5420	5420	110
233	20230605	144800	216279270	5420	5420	5420	5420	60
234	20230605	144700	215954070	5430	5420	5430	5420	150
235	20230605	144600	215140630	5420	5420	5420	5420	5
236	20230605	144500	215113530	5420	5430	5430	5420	100
237	20230605	144400	214571130	5420	5420	5420	5420	57
238	20230605	144300	214262190	5430	5420	5430	5420	91
239	20230605	144200	213768570	5420	5430	5430	5420	105
240	20230605	144100	213199070	5420	5420	5430	5420	105
241	20230605	144000	212629940	5420	5420	5420	5420	71
242	20230605	143900	212245120	5420	5420	5420	5420	53
243	20230605	143800	211957860	5420	5420	5420	5420	64
244	20230605	143700	211610980	5430	5420	5430	5420	94
245	20230605	143600	211101100	5420	5420	5420	5420	57
246	20230605	143500	210792160	5420	5430	5430	5420	93
247	20230605	143400	210287700	5420	5420	5420	5420	63
248	20230605	143300	209946240	5420	5420	5420	5420	62
249	20230605	143200	209610200	5420	5420	5430	5420	165
250	20230605	143100	208715500	5420	5420	5420	5420	49
251	20230605	143000	208449920	5410	5410	5410	5410	129
252	20230605	142900	207752030	5410	5410	5410	5410	0
253	20230605	142800	207752030	5410	5410	5410	5410	139
254	20230605	142700	207000040	5420	5420	5420	5420	34
255	20230605	142600	206815760	5420	5420	5420	5420	59
256	20230605	142500	206495980	5420	5420	5420	5420	59
257	20230605	142400	206176200	5410	5410	5410	5410	96
258	20230605	142300	205656840	5420	5420	5420	5420	86
259	20230605	142200	205190720	5420	5420	5420	5410	525
260	20230605	142100	202349800	5410	5410	5410	5410	62
261	20230605	142000	202014380	5420	5420	5420	5420	47
262	20230605	141900	201759640	5410	5410	5410	5410	46
263	20230605	141800	201510780	5420	5420	5420	5420	50
264	20230605	141700	201239780	5420	5420	5420	5420	50
265	20230605	141600	200968780	5420	5420	5420	5420	57
266	20230605	141500	200659840	5420	5420	5420	5420	102
267	20230605	141400	200107000	5420	5420	5420	5420	47
268	20230605	141300	199852260	5420	5420	5420	5420	60
269	20230605	141200	199527060	5430	5420	5430	5420	84
270	20230605	141100	199071380	5420	5420	5420	5420	58
271	20230605	141000	198757020	5420	5420	5420	5420	72
272	20230605	140900	198366780	5410	5420	5420	5410	82
273	20230605	140800	197923120	5420	5420	5420	5420	47
274	20230605	140700	197668380	5420	5420	5420	5420	66
275	20230605	140600	197310660	5420	5420	5430	5420	144
276	20230605	140500	196529780	5420	5430	5430	5420	89
277	20230605	140400	196047000	5420	5420	5420	5420	62
278	20230605	140300	195710960	5430	5410	5430	5410	124
279	20230605	140200	195039320	5420	5420	5420	5420	30
280	20230605	140100	194876720	5420	5420	5420	5420	56
281	20230605	140000	194573200	5420	5430	5430	5410	108
282	20230605	135900	193987540	5410	5410	5410	5410	73
283	20230605	135800	193592610	5420	5410	5430	5410	141
284	20230605	135700	192828500	5420	5420	5420	5420	57
285	20230605	135600	192519560	5430	5410	5430	5410	132
286	20230605	135500	191804640	5420	5420	5420	5420	40
287	20230605	135400	191587840	5420	5420	5420	5420	27
288	20230605	135300	191441500	5420	5420	5420	5420	64
289	20230605	135200	191094620	5410	5420	5420	5410	111
290	20230605	135100	190493710	5420	5420	5420	5420	57
291	20230605	135000	190184770	5430	5430	5430	5430	40
292	20230605	134900	189967570	5410	5410	5410	5410	122
293	20230605	134800	189307550	5410	5410	5410	5410	147
294	20230605	134700	188512280	5420	5420	5420	5420	0
295	20230605	134600	188512280	5420	5420	5420	5420	50
296	20230605	134500	188241280	5420	5420	5420	5420	52
297	20230605	134400	187959440	5420	5420	5420	5420	67
298	20230605	134300	187596300	5430	5420	5430	5420	98
299	20230605	134200	187064740	5420	5420	5420	5420	47
300	20230605	134100	186810000	5420	5420	5420	5420	52
301	20230605	134000	186528160	5410	5420	5420	5410	103
302	20230605	133900	185970580	5420	5420	5420	5420	59
303	20230605	133800	185650800	5420	5420	5420	5420	50
304	20230605	133700	185379800	5420	5420	5420	5420	54
305	20230605	133600	185087120	5420	5420	5420	5420	45
306	20230605	133500	184843220	5420	5420	5420	5420	51
307	20230605	133400	184566800	5420	5420	5420	5420	48
308	20230605	133300	184306640	5420	5420	5420	5420	56
309	20230605	133200	184003120	5420	5420	5420	5420	109
310	20230605	133100	183412340	5420	5420	5420	5420	50
311	20230605	133000	183141340	5420	5430	5430	5420	93
312	20230605	132900	182636880	5420	5420	5420	5420	66
313	20230605	132800	182279160	5420	5420	5420	5420	47
314	20230605	132700	182024420	5430	5420	5430	5420	102
315	20230605	132600	181471180	5410	5420	5420	5410	111
316	20230605	132500	180870270	5420	5430	5430	5420	86
317	20230605	132400	180403750	5410	5410	5410	5410	90
318	20230605	132300	179916850	5420	5420	5420	5420	74
319	20230605	132200	179515770	5430	5410	5430	5410	114
320	20230605	132100	178898230	5420	5420	5420	5420	51
321	20230605	132000	178621810	5410	5410	5410	5410	94
322	20230605	131900	178113270	5420	5420	5420	5420	30
323	20230605	131800	177950670	5420	5420	5420	5420	64
324	20230605	131700	177603790	5420	5420	5430	5420	93
325	20230605	131600	177099330	5420	5430	5430	5420	90
326	20230605	131500	176611130	5410	5420	5420	5410	111
327	20230605	131400	176010220	5410	5410	5410	5410	105
328	20230605	131300	175442170	5420	5420	5420	5420	16
329	20230605	131200	175355450	5430	5410	5430	5410	152
330	20230605	131100	174532330	5420	5420	5420	5420	60
331	20230605	131000	174207130	5420	5430	5430	5420	107
332	20230605	130900	173626790	5420	5420	5420	5420	58
333	20230605	130800	173312430	5420	5410	5420	5410	84
334	20230605	130700	172857940	5420	5420	5420	5420	48
335	20230605	130600	172597780	5410	5410	5420	5410	147
336	20230605	130500	171802110	5420	5410	5420	5410	132
337	20230605	130400	171087590	5420	5420	5420	5420	37
338	20230605	130300	170887050	5420	5410	5420	5410	70
339	20230605	130200	170508250	5420	5410	5420	5410	122
340	20230605	130100	169847830	5420	5420	5420	5420	69
341	20230605	130000	169473850	5410	5420	5420	5410	101
342	20230605	125900	168927040	5410	5410	5410	5410	67
343	20230605	125800	168564570	5420	5410	5420	5410	139
344	20230605	125700	167812180	5410	5410	5410	5410	55
345	20230605	125600	167514630	5410	5410	5410	5410	60
346	20230605	125500	167190030	5410	5410	5410	5410	61
347	20230605	125400	166860020	5410	5410	5410	5410	81
348	20230605	125300	166421810	5410	5410	5410	5410	49
349	20230605	125200	166156720	5410	5410	5410	5410	49
350	20230605	125100	165891630	5410	5420	5420	5410	94
351	20230605	125000	165382690	5410	5420	5420	5410	98
352	20230605	124900	164852110	5410	5420	5420	5410	115
353	20230605	124800	164229460	5410	5410	5410	5410	121
354	20230605	124700	163574850	5420	5420	5420	5420	0
355	20230605	124600	163574850	5420	5420	5420	5420	49
356	20230605	124500	163309270	5420	5420	5420	5420	64
357	20230605	124400	162962390	5420	5420	5420	5420	63
358	20230605	124300	162620930	5420	5420	5420	5420	46
359	20230605	124200	162371610	5420	5420	5420	5420	66
360	20230605	124100	162013890	5420	5420	5420	5420	100
361	20230605	124000	161471890	5420	5420	5420	5420	55
362	20230605	123900	161173790	5420	5420	5420	5420	59
363	20230605	123800	160854010	5430	5420	5430	5420	71
364	20230605	123700	160469060	5430	5420	5430	5420	100
365	20230605	123600	159926720	5420	5420	5420	5420	63
366	20230605	123500	159585260	5420	5420	5420	5420	55
367	20230605	123400	159287160	5420	5420	5420	5420	64
368	20230605	123300	158940280	5420	5420	5420	5420	66
369	20230605	123200	158582560	5420	5420	5430	5420	117
370	20230605	123100	157948410	5430	5420	5430	5420	63
371	20230605	123000	157606940	5420	5430	5430	5420	82
372	20230605	122900	157162260	5420	5420	5420	5420	61
373	20230605	122800	156831640	5430	5420	5430	5420	104
374	20230605	122700	156267540	5430	5420	5430	5420	94
375	20230605	122600	155757660	5420	5420	5420	5420	46
376	20230605	122500	155508340	5420	5420	5420	5420	45
377	20230605	122400	155264440	5420	5420	5420	5420	60
378	20230605	122300	154939240	5420	5420	5420	5420	109
379	20230605	122200	154348460	5430	5420	5430	5420	103
380	20230605	122100	153789800	5430	5420	5430	5420	92
381	20230605	122000	153290760	5420	5420	5420	5420	188
382	20230605	121900	152271800	5410	5420	5420	5410	112
383	20230605	121800	151665480	5430	5430	5430	5430	0
384	20230605	121700	151665480	5430	5410	5430	5410	118
385	20230605	121600	151026880	5430	5430	5430	5430	40
386	20230605	121500	150809680	5410	5420	5420	5410	108
387	20230605	121400	150225000	5410	5420	5420	5410	108
388	20230605	121300	149640320	5430	5430	5430	5430	0
389	20230605	121200	149640320	5430	5410	5430	5410	124
390	20230605	121100	148968680	5420	5420	5420	5420	40
391	20230605	121000	148751880	5410	5410	5410	5410	119
392	20230605	120900	148108090	5420	5420	5420	5420	46
393	20230605	120800	147858770	5420	5420	5420	5420	18
394	20230605	120700	147761210	5420	5420	5420	5420	59
395	20230605	120600	147441430	5420	5420	5430	5420	174
396	20230605	120500	146497950	5420	5410	5420	5410	65
397	20230605	120400	146146270	5410	5420	5420	5410	89
398	20230605	120300	145664380	5410	5410	5410	5410	51
399	20230605	120200	145388470	5420	5410	5420	5410	86
400	20230605	120100	144922810	5410	5420	5420	5410	106
401	20230605	120000	144348950	5410	5420	5420	5410	102
402	20230605	115900	143796730	5420	5420	5420	5410	90
403	20230605	115800	143309410	5410	5410	5410	5410	103
404	20230605	115700	142752180	5420	5410	5420	5410	98
405	20230605	115600	142221600	5420	5410	5420	5410	95
406	20230605	115500	141707250	5410	5420	5420	5410	90
407	20230605	115400	141219950	5410	5420	5420	5410	90
408	20230605	115300	140732650	5410	5410	5410	5410	47
409	20230605	115200	140478380	5420	5420	5420	5410	102
410	20230605	115100	139926060	5410	5420	5420	5410	100
411	20230605	115000	139384660	5410	5420	5420	5410	88
412	20230605	114900	138908180	5410	5410	5420	5410	183
413	20230605	114800	137917750	5410	5410	5410	5410	63
414	20230605	114700	137576920	5420	5420	5420	5410	172
415	20230605	114600	136645350	5420	5410	5420	5410	65
416	20230605	114500	136293520	5410	5420	5420	5410	104
417	20230605	114400	135730480	5410	5420	5420	5410	96
418	20230605	114300	135210710	5410	5410	5410	5410	64
419	20230605	114200	134864470	5420	5410	5420	5410	85
420	20230605	114100	134404220	5410	5410	5420	5410	136
421	20230605	114000	133668060	5420	5410	5420	5410	109
422	20230605	113900	133077880	5410	5420	5420	5410	97
423	20230605	113800	132552710	5410	5410	5410	5410	55
424	20230605	113700	132255160	5420	5410	5420	5410	89
425	20230605	113600	131773270	5420	5410	5420	5410	106
426	20230605	113500	131199410	5410	5410	5410	5410	63
427	20230605	113400	130858580	5410	5410	5410	5410	51
428	20230605	113300	130582670	5410	5410	5410	5410	66
429	20230605	113200	130225610	5410	5420	5420	5410	118
430	20230605	113100	129586610	5420	5420	5420	5420	46
431	20230605	113000	129337290	5420	5420	5420	5420	46
432	20230605	112900	129087970	5420	5430	5430	5420	60
433	20230605	112800	128762700	5420	5420	5420	5420	58
434	20230605	112700	128448340	5430	5420	5430	5420	97
435	20230605	112600	127922200	5420	5430	5430	5420	102
436	20230605	112500	127368960	5420	5430	5430	5420	85
437	20230605	112400	126907860	5420	5430	5430	5420	95
438	20230605	112300	126392560	5420	5420	5420	5420	105
439	20230605	112200	125823460	5430	5420	5430	5420	303
440	20230605	112100	124180800	5430	5420	5430	5420	104
441	20230605	112000	123616720	5420	5430	5430	5420	86
442	20230605	111900	123150200	5420	5430	5430	5420	102
443	20230605	111800	122596960	5420	5420	5420	5420	1339
444	20230605	111700	115339580	5420	5430	5430	5420	115
445	20230605	111600	114716110	5430	5430	5430	5430	62
446	20230605	111500	114379450	5430	5430	5430	5430	227
447	20230605	111400	113146840	5430	5440	5440	5430	86
448	20230605	111300	112679460	5430	5430	5430	5430	55
449	20230605	111200	112380810	5430	5430	5430	5430	62
450	20230605	111100	112044150	5430	5420	5430	5420	219
451	20230605	111000	110855610	5420	5420	5420	5420	59
452	20230605	110900	110535830	5420	5430	5430	5420	95
453	20230605	110800	110020530	5420	5420	5420	5420	45
454	20230605	110700	109776630	5420	5420	5420	5420	48
455	20230605	110600	109516470	5420	5420	5430	5420	149
456	20230605	110500	108708520	5420	5420	5420	5420	50
457	20230605	110400	108437520	5420	5420	5420	5420	53
458	20230605	110300	108150260	5420	5420	5420	5420	48
459	20230605	110200	107890100	5420	5420	5420	5420	59
460	20230605	110100	107570320	5420	5420	5420	5420	52
461	20230605	110000	107288480	5420	5420	5420	5420	50
462	20230605	105900	107017480	5420	5420	5420	5420	59
463	20230605	105800	106697700	5420	5420	5420	5420	108
464	20230605	105700	106112340	5420	5410	5420	5410	182
465	20230605	105600	105126360	5410	5420	5420	5410	66
466	20230605	105500	104769280	5410	5410	5410	5410	53
467	20230605	105400	104482550	5410	5410	5410	5410	63
468	20230605	105300	104141720	5410	5410	5410	5410	45
469	20230605	105200	103898270	5410	5410	5410	5410	49
470	20230605	105100	103633180	5410	5410	5410	5410	63
471	20230605	105000	103292350	5410	5410	5410	5410	44
472	20230605	104900	103054310	5410	5410	5410	5410	113
473	20230605	104800	102442980	5410	5410	5410	5410	49
474	20230605	104700	102177890	5410	5410	5410	5410	58
475	20230605	104600	101864110	5410	5410	5410	5410	49
476	20230605	104500	101599020	5410	5410	5410	5410	47
477	20230605	104400	101344750	5410	5410	5410	5410	54
478	20230605	104300	101052610	5410	5420	5420	5410	57
479	20230605	104200	100744140	5420	5410	5420	5410	64
480	20230605	104100	100397890	5410	5410	5410	5410	113
481	20230605	104000	99786560	5410	5410	5410	5410	49
482	20230605	103900	99521470	5420	5410	5420	5410	54
483	20230605	103800	99229300	5410	5410	5410	5410	64
484	20230605	103700	98883060	5410	5410	5410	5410	54
485	20230605	103600	98590920	5410	5410	5410	5410	45
486	20230605	103500	98347470	5420	5430	5430	5420	2048
487	20230605	103400	87245880	5420	5420	5420	5420	58
488	20230605	103300	86931520	5420	5420	5420	5420	57
489	20230605	103200	86622580	5420	5420	5420	5420	117
490	20230605	103100	85988440	5430	5420	5430	5420	69
491	20230605	103000	85614410	5420	5420	5420	5420	63
492	20230605	102900	85272950	5420	5420	5420	5420	54
493	20230605	102800	84980270	5420	5420	5420	5420	54
494	20230605	102700	84687590	5420	5420	5420	5420	54
495	20230605	102600	84394910	5420	5420	5420	5420	65
496	20230605	102500	84042610	5420	5420	5420	5420	63
497	20230605	102400	83701150	5420	5420	5420	5420	54
498	20230605	102300	83408470	5420	5420	5420	5420	114
499	20230605	102200	82790590	5420	5420	5420	5420	46
500	20230605	102100	82541270	5420	5420	5420	5420	62
501	20230605	102000	82205230	5420	5420	5420	5420	59
502	20230605	101900	81885450	5420	5420	5420	5420	44
503	20230605	101800	81646970	5420	5420	5420	5420	76
504	20230605	101700	81235050	5430	5430	5430	5430	887
505	20230605	101600	76418640	5430	5430	5430	5430	57
506	20230605	101500	76109130	5430	5430	5430	5430	120
507	20230605	101400	75457530	5430	5430	5430	5430	68
508	20230605	101300	75088290	5430	5430	5430	5430	67
509	20230605	101200	74724480	5430	5430	5430	5430	62
510	20230605	101100	74387820	5430	5430	5430	5430	46
511	20230605	101000	74138040	5430	5430	5430	5430	65
512	20230605	100900	73785090	5430	5430	5430	5430	56
513	20230605	100800	73481010	5430	5430	5430	5430	71
514	20230605	100700	73095480	5430	5420	5440	5420	6545
515	20230605	100600	37535580	5410	5410	5420	5410	281
516	20230605	100500	36013510	5410	5410	5410	5410	58
517	20230605	100400	35699730	5410	5410	5410	5410	56
518	20230605	100300	35396770	5410	5410	5410	5410	62
519	20230605	100200	35061350	5410	5410	5410	5410	57
520	20230605	100100	34752980	5410	5410	5410	5410	48
521	20230605	100000	34493300	5410	5410	5410	5410	54
522	20230605	095900	34201160	5410	5410	5410	5410	62
523	20230605	095800	33865740	5410	5410	5410	5410	127
524	20230605	095700	33178670	5410	5410	5410	5410	47
525	20230605	095600	32924400	5410	5410	5410	5410	108
526	20230605	095500	32340120	5410	5410	5410	5410	52
527	20230605	095400	32058800	5410	5410	5410	5410	0
528	20230605	095300	32058800	5410	5420	5420	5410	113
529	20230605	095200	31447010	5410	5420	5420	5410	2117
530	20230605	095100	19973530	5410	5410	5410	5410	77
531	20230605	095000	19556960	5410	5410	5410	5410	67
532	20230605	094900	19194490	5410	5410	5410	5410	66
533	20230605	094800	18837430	5410	5410	5410	5410	67
534	20230605	094700	18474960	5410	5410	5410	5410	67
535	20230605	094600	18112490	5410	5410	5420	5410	104
536	20230605	094500	17549660	5420	5410	5420	5410	100
537	20230605	094400	17008330	5410	5410	5410	5410	67
538	20230605	094300	16645860	5410	5410	5410	5410	66
539	20230605	094200	16288800	5410	5410	5410	5410	67
540	20230605	094100	15926330	5410	5410	5410	5410	67
541	20230605	094000	15563860	5420	5420	5420	5420	200
542	20230605	093900	14479860	5420	5410	5420	5410	68
543	20230605	093800	14111970	5410	5410	5410	5410	67
544	20230605	093700	13749500	5410	5420	5420	5410	104
545	20230605	093600	13186500	5420	5420	5420	5420	0
546	20230605	093500	13186500	5420	5420	5420	5420	200
547	20230605	093400	12102500	5420	5420	5420	5420	0
548	20230605	093300	12102500	5420	5410	5420	5410	2
549	20230605	093200	12091670	5420	5420	5420	5420	1222
550	20230605	093100	5468430	5420	5420	5420	5420	15
551	20230605	093000	5387130	5420	5420	5420	5420	0
552	20230605	092900	5387130	5420	5420	5420	5420	0
553	20230605	092800	5387130	5420	5420	5420	5420	0
554	20230605	092700	5387130	5420	5420	5420	5420	0
555	20230605	092600	5387130	5420	5420	5420	5420	0
556	20230605	092500	5387130	5420	5420	5420	5420	20
557	20230605	092400	5278730	5410	5410	5410	5410	32
558	20230605	092300	5105610	5420	5420	5420	5420	2
559	20230605	092200	5094770	5420	5420	5420	5420	0
560	20230605	092100	5094770	5420	5420	5420	5420	0
561	20230605	092000	5094770	5420	5420	5420	5420	658
562	20230605	091900	1528410	5410	5410	5410	5410	2
563	20230605	091800	1517590	5420	5420	5420	5420	1
564	20230605	091700	1512170	5420	5420	5420	5420	4
565	20230605	091600	1490490	5420	5420	5420	5420	91
566	20230605	091500	997270	5420	5420	5420	5420	0
567	20230605	091400	997270	5420	5420	5420	5420	102
568	20230605	091300	444430	5410	5410	5410	5410	0
569	20230605	091200	444430	5410	5410	5410	5410	1
570	20230605	091100	439020	5420	5420	5420	5420	0
571	20230605	091000	439020	5420	5420	5420	5420	0
572	20230605	090900	439020	5420	5420	5420	5420	0
573	20230605	090800	439020	5420	5420	5420	5420	0
574	20230605	090700	439020	5420	5420	5420	5420	0
575	20230605	090600	439020	5420	5420	5420	5420	0
576	20230605	090500	439020	5420	5420	5420	5420	0
577	20230605	090400	439020	5420	5420	5420	5420	0
578	20230605	090300	439020	5420	5420	5420	5420	50
579	20230605	090200	168020	5420	5420	5420	5420	0
580	20230605	090100	168020	5420	5420	5420	5420	0
581	20230605	090000	168020	5420	5420	5420	5420	31