KissMeData/049180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211500	757706310	4325	4325	4325	4325	1074
3	20230605	211400	757706310	4325	4325	4325	4325	0
4	20230605	211300	757706310	4325	4325	4325	4325	0
5	20230605	211200	757706310	4325	4325	4325	4325	0
6	20230605	211100	757706310	4325	4325	4325	4325	0
7	20230605	211000	757706310	4325	4325	4325	4325	0
8	20230605	210900	757706310	4325	4325	4325	4325	0
9	20230605	210800	757706310	4325	4325	4325	4325	0
10	20230605	210700	757706310	4325	4325	4325	4325	0
11	20230605	210600	757706310	4325	4325	4325	4325	0
12	20230605	210500	757706310	4325	4325	4325	4325	0
13	20230605	210400	757706310	4325	4325	4325	4325	0
14	20230605	210300	757706310	4325	4325	4325	4325	0
15	20230605	210200	757706310	4325	4325	4325	4325	0
16	20230605	210100	757706310	4325	4325	4325	4325	0
17	20230605	210000	757706310	4325	4325	4325	4325	0
18	20230605	205900	757706310	4325	4325	4325	4325	0
19	20230605	205800	757706310	4325	4325	4325	4325	0
20	20230605	205700	757706310	4325	4325	4325	4325	0
21	20230605	205600	757706310	4325	4325	4325	4325	0
22	20230605	205500	757706310	4325	4325	4325	4325	0
23	20230605	205400	757706310	4325	4325	4325	4325	0
24	20230605	205300	757706310	4325	4325	4325	4325	0
25	20230605	205200	757706310	4325	4325	4325	4325	0
26	20230605	205100	757706310	4325	4325	4325	4325	0
27	20230605	205000	757706310	4325	4325	4325	4325	0
28	20230605	204900	757706310	4325	4325	4325	4325	0
29	20230605	204800	757706310	4325	4325	4325	4325	0
30	20230605	204700	757706310	4325	4325	4325	4325	0
31	20230605	204600	757706310	4325	4325	4325	4325	0
32	20230605	204500	757706310	4325	4325	4325	4325	1074
33	20230605	204400	757706310	4325	4325	4325	4325	0
34	20230605	204300	757706310	4325	4325	4325	4325	0
35	20230605	204200	757706310	4325	4325	4325	4325	0
36	20230605	204100	757706310	4325	4325	4325	4325	0
37	20230605	204000	757706310	4325	4325	4325	4325	0
38	20230605	203900	757706310	4325	4325	4325	4325	0
39	20230605	203800	757706310	4325	4325	4325	4325	0
40	20230605	203700	757706310	4325	4325	4325	4325	0
41	20230605	203600	757706310	4325	4325	4325	4325	0
42	20230605	203500	757706310	4325	4325	4325	4325	0
43	20230605	203400	757706310	4325	4325	4325	4325	0
44	20230605	203300	757706310	4325	4325	4325	4325	0
45	20230605	203200	757706310	4325	4325	4325	4325	0
46	20230605	203100	757706310	4325	4325	4325	4325	0
47	20230605	203000	757706310	4325	4325	4325	4325	0
48	20230605	202900	757706310	4325	4325	4325	4325	0
49	20230605	202800	757706310	4325	4325	4325	4325	0
50	20230605	202700	757706310	4325	4325	4325	4325	0
51	20230605	202600	757706310	4325	4325	4325	4325	0
52	20230605	202500	757706310	4325	4325	4325	4325	0
53	20230605	202400	757706310	4325	4325	4325	4325	0
54	20230605	202300	757706310	4325	4325	4325	4325	0
55	20230605	202200	757706310	4325	4325	4325	4325	0
56	20230605	202100	757706310	4325	4325	4325	4325	0
57	20230605	202000	757706310	4325	4325	4325	4325	0
58	20230605	201900	757706310	4325	4325	4325	4325	0
59	20230605	201800	757706310	4325	4325	4325	4325	0
60	20230605	201700	757706310	4325	4325	4325	4325	0
61	20230605	201600	757706310	4325	4325	4325	4325	0
62	20230605	201500	757706310	4325	4325	4325	4325	1074
63	20230605	201400	757706310	4325	4325	4325	4325	0
64	20230605	201300	757706310	4325	4325	4325	4325	0
65	20230605	201200	757706310	4325	4325	4325	4325	0
66	20230605	201100	757706310	4325	4325	4325	4325	0
67	20230605	201000	757706310	4325	4325	4325	4325	0
68	20230605	200900	757706310	4325	4325	4325	4325	0
69	20230605	200800	757706310	4325	4325	4325	4325	0
70	20230605	200700	757706310	4325	4325	4325	4325	0
71	20230605	200600	757706310	4325	4325	4325	4325	0
72	20230605	200500	757706310	4325	4325	4325	4325	0
73	20230605	200400	757706310	4325	4325	4325	4325	0
74	20230605	200300	757706310	4325	4325	4325	4325	0
75	20230605	200200	757706310	4325	4325	4325	4325	0
76	20230605	200100	757706310	4325	4325	4325	4325	0
77	20230605	200000	757706310	4325	4325	4325	4325	0
78	20230605	195900	757706310	4325	4325	4325	4325	0
79	20230605	195800	757706310	4325	4325	4325	4325	0
80	20230605	195700	757706310	4325	4325	4325	4325	0
81	20230605	195600	757706310	4325	4325	4325	4325	0
82	20230605	195500	757706310	4325	4325	4325	4325	0
83	20230605	195400	757706310	4325	4325	4325	4325	0
84	20230605	195300	757706310	4325	4325	4325	4325	0
85	20230605	195200	757706310	4325	4325	4325	4325	0
86	20230605	195100	757706310	4325	4325	4325	4325	0
87	20230605	195000	757706310	4325	4325	4325	4325	0
88	20230605	194900	757706310	4325	4325	4325	4325	0
89	20230605	194800	757706310	4325	4325	4325	4325	0
90	20230605	194700	757706310	4325	4325	4325	4325	0
91	20230605	194600	757706310	4325	4325	4325	4325	0
92	20230605	194500	757706310	4325	4325	4325	4325	1074
93	20230605	194400	757706310	4325	4325	4325	4325	0
94	20230605	194300	757706310	4325	4325	4325	4325	0
95	20230605	194200	757706310	4325	4325	4325	4325	0
96	20230605	194100	757706310	4325	4325	4325	4325	0
97	20230605	194000	757706310	4325	4325	4325	4325	0
98	20230605	193900	757706310	4325	4325	4325	4325	0
99	20230605	193800	757706310	4325	4325	4325	4325	0
100	20230605	193700	757706310	4325	4325	4325	4325	0
101	20230605	193600	757706310	4325	4325	4325	4325	0
102	20230605	193500	757706310	4325	4325	4325	4325	0
103	20230605	193400	757706310	4325	4325	4325	4325	0
104	20230605	193300	757706310	4325	4325	4325	4325	0
105	20230605	193200	757706310	4325	4325	4325	4325	0
106	20230605	193100	757706310	4325	4325	4325	4325	0
107	20230605	193000	757706310	4325	4325	4325	4325	0
108	20230605	192900	757706310	4325	4325	4325	4325	0
109	20230605	192800	757706310	4325	4325	4325	4325	0
110	20230605	192700	757706310	4325	4325	4325	4325	0
111	20230605	192600	757706310	4325	4325	4325	4325	0
112	20230605	192500	757706310	4325	4325	4325	4325	0
113	20230605	192400	757706310	4325	4325	4325	4325	0
114	20230605	192300	757706310	4325	4325	4325	4325	0
115	20230605	192200	757706310	4325	4325	4325	4325	0
116	20230605	192100	757706310	4325	4325	4325	4325	0
117	20230605	192000	757706310	4325	4325	4325	4325	0
118	20230605	191900	757706310	4325	4325	4325	4325	0
119	20230605	191800	757706310	4325	4325	4325	4325	0
120	20230605	191700	757706310	4325	4325	4325	4325	0
121	20230605	191600	757706310	4325	4325	4325	4325	0
122	20230605	191500	757706310	4325	4325	4325	4325	1074
123	20230605	191400	757706310	4325	4325	4325	4325	0
124	20230605	191300	757706310	4325	4325	4325	4325	0
125	20230605	191200	757706310	4325	4325	4325	4325	0
126	20230605	191100	757706310	4325	4325	4325	4325	0
127	20230605	191000	757706310	4325	4325	4325	4325	0
128	20230605	190900	757706310	4325	4325	4325	4325	0
129	20230605	190800	757706310	4325	4325	4325	4325	0
130	20230605	190700	757706310	4325	4325	4325	4325	0
131	20230605	190600	757706310	4325	4325	4325	4325	0
132	20230605	190500	757706310	4325	4325	4325	4325	0
133	20230605	190400	757706310	4325	4325	4325	4325	0
134	20230605	190300	757706310	4325	4325	4325	4325	0
135	20230605	190200	757706310	4325	4325	4325	4325	0
136	20230605	190100	757706310	4325	4325	4325	4325	0
137	20230605	190000	757706310	4325	4325	4325	4325	0
138	20230605	185900	757706310	4325	4325	4325	4325	0
139	20230605	185800	757706310	4325	4325	4325	4325	0
140	20230605	185700	757706310	4325	4325	4325	4325	0
141	20230605	185600	757706310	4325	4325	4325	4325	0
142	20230605	185500	757706310	4325	4325	4325	4325	0
143	20230605	185400	757706310	4325	4325	4325	4325	0
144	20230605	185300	757706310	4325	4325	4325	4325	0
145	20230605	185200	757706310	4325	4325	4325	4325	0
146	20230605	185100	757706310	4325	4325	4325	4325	0
147	20230605	185000	757706310	4325	4325	4325	4325	0
148	20230605	184900	757706310	4325	4325	4325	4325	0
149	20230605	184800	757706310	4325	4325	4325	4325	0
150	20230605	184700	757706310	4325	4325	4325	4325	0
151	20230605	184600	757706310	4325	4325	4325	4325	0
152	20230605	184500	757706310	4325	4325	4325	4325	1074
153	20230605	184400	757706310	4325	4325	4325	4325	0
154	20230605	184300	757706310	4325	4325	4325	4325	0
155	20230605	184200	757706310	4325	4325	4325	4325	0
156	20230605	184100	757706310	4325	4325	4325	4325	0
157	20230605	184000	757706310	4325	4325	4325	4325	0
158	20230605	183900	757706310	4325	4325	4325	4325	0
159	20230605	183800	757706310	4325	4325	4325	4325	0
160	20230605	183700	757706310	4325	4325	4325	4325	0
161	20230605	183600	757706310	4325	4325	4325	4325	0
162	20230605	183500	757706310	4325	4325	4325	4325	0
163	20230605	183400	757706310	4325	4325	4325	4325	0
164	20230605	183300	757706310	4325	4325	4325	4325	0
165	20230605	183200	757706310	4325	4325	4325	4325	0
166	20230605	183100	757706310	4325	4325	4325	4325	0
167	20230605	183000	757706310	4325	4325	4325	4325	0
168	20230605	182900	757706310	4325	4325	4325	4325	0
169	20230605	182800	757706310	4325	4325	4325	4325	0
170	20230605	182700	757706310	4325	4325	4325	4325	0
171	20230605	182600	757706310	4325	4325	4325	4325	0
172	20230605	182500	757706310	4325	4325	4325	4325	0
173	20230605	182400	757706310	4325	4325	4325	4325	0
174	20230605	182300	757706310	4325	4325	4325	4325	0
175	20230605	182200	757706310	4325	4325	4325	4325	0
176	20230605	182100	757706310	4325	4325	4325	4325	0
177	20230605	182000	757706310	4325	4325	4325	4325	0
178	20230605	181900	757706310	4325	4325	4325	4325	0
179	20230605	181800	757706310	4325	4325	4325	4325	0
180	20230605	181700	757706310	4325	4325	4325	4325	0
181	20230605	181600	757706310	4325	4325	4325	4325	0
182	20230605	181500	757706310	4325	4325	4325	4325	1074
183	20230605	181400	757706310	4325	4325	4325	4325	0
184	20230605	181300	757706310	4325	4325	4325	4325	0
185	20230605	181200	757706310	4325	4325	4325	4325	0
186	20230605	181100	757706310	4325	4325	4325	4325	0
187	20230605	181000	757706310	4325	4325	4325	4325	0
188	20230605	180900	757706310	4325	4325	4325	4325	0
189	20230605	180800	757706310	4325	4325	4325	4325	0
190	20230605	180700	757706310	4325	4325	4325	4325	0
191	20230605	180600	757706310	4325	4325	4325	4325	0
192	20230605	180500	757706310	4325	4325	4325	4325	0
193	20230605	180400	757706310	4325	4325	4325	4325	0
194	20230605	180300	757706310	4325	4325	4325	4325	0
195	20230605	180200	757706310	4325	4325	4325	4325	0
196	20230605	180100	757706310	4325	4325	4325	4325	0
197	20230605	180000	757706310	4325	4325	4325	4325	0
198	20230605	175900	757706310	4325	4325	4325	4325	0
199	20230605	175800	757706310	4325	4325	4325	4325	0
200	20230605	175700	757706310	4325	4325	4325	4325	0
201	20230605	175600	757706310	4325	4325	4325	4325	0
202	20230605	175500	757706310	4325	4325	4325	4325	0
203	20230605	175400	757706310	4325	4325	4325	4325	0
204	20230605	175300	757706310	4325	4325	4325	4325	0
205	20230605	175200	757706310	4325	4325	4325	4325	0
206	20230605	175100	757706310	4325	4325	4325	4325	0
207	20230605	175000	757706310	4325	4325	4325	4325	0
208	20230605	174900	757706310	4325	4325	4325	4325	0
209	20230605	174800	757706310	4325	4325	4325	4325	0
210	20230605	174700	757706310	4325	4325	4325	4325	0
211	20230605	174600	757706310	4325	4325	4325	4325	0
212	20230605	174500	757706310	4325	4325	4325	4325	1074
213	20230605	174400	757706310	4325	4325	4325	4325	0
214	20230605	174300	757706310	4325	4325	4325	4325	0
215	20230605	174200	757706310	4325	4325	4325	4325	0
216	20230605	174100	757706310	4325	4325	4325	4325	0
217	20230605	174000	757706310	4325	4325	4325	4325	0
218	20230605	173900	757706310	4325	4325	4325	4325	0
219	20230605	173800	757706310	4325	4325	4325	4325	0
220	20230605	173700	757706310	4325	4325	4325	4325	0
221	20230605	173600	757706310	4325	4325	4325	4325	0
222	20230605	173500	757706310	4325	4325	4325	4325	0
223	20230605	173400	757706310	4325	4325	4325	4325	0
224	20230605	173300	757706310	4325	4325	4325	4325	0
225	20230605	173200	757706310	4325	4325	4325	4325	0
226	20230605	173100	757706310	4325	4325	4325	4325	0
227	20230605	173000	757706310	4325	4325	4325	4325	0
228	20230605	172900	757706310	4325	4325	4325	4325	0
229	20230605	172800	757706310	4325	4325	4325	4325	0
230	20230605	172700	757706310	4325	4325	4325	4325	0
231	20230605	172600	757706310	4325	4325	4325	4325	0
232	20230605	172500	757706310	4325	4325	4325	4325	0
233	20230605	172400	757706310	4325	4325	4325	4325	0
234	20230605	172300	757706310	4325	4325	4325	4325	0
235	20230605	172200	757706310	4325	4325	4325	4325	0
236	20230605	172100	757706310	4325	4325	4325	4325	0
237	20230605	172000	757706310	4325	4325	4325	4325	0
238	20230605	171900	757706310	4325	4325	4325	4325	0
239	20230605	171800	757706310	4325	4325	4325	4325	0
240	20230605	171700	757706310	4325	4325	4325	4325	0
241	20230605	171600	757706310	4325	4325	4325	4325	0
242	20230605	171500	757706310	4325	4325	4325	4325	1074
243	20230605	171400	757706310	4325	4325	4325	4325	0
244	20230605	171300	757706310	4325	4325	4325	4325	0
245	20230605	171200	757706310	4325	4325	4325	4325	0
246	20230605	171100	757706310	4325	4325	4325	4325	0
247	20230605	171000	757706310	4325	4325	4325	4325	0
248	20230605	170900	757706310	4325	4325	4325	4325	0
249	20230605	170800	757706310	4325	4325	4325	4325	0
250	20230605	170700	757706310	4325	4325	4325	4325	0
251	20230605	170600	757706310	4325	4325	4325	4325	0
252	20230605	170500	757706310	4325	4325	4325	4325	0
253	20230605	170400	757706310	4325	4325	4325	4325	0
254	20230605	170300	757706310	4325	4325	4325	4325	0
255	20230605	170200	757706310	4325	4325	4325	4325	0
256	20230605	170100	757706310	4325	4325	4325	4325	0
257	20230605	170000	757706310	4325	4325	4325	4325	0
258	20230605	165900	757706310	4325	4325	4325	4325	0
259	20230605	165800	757706310	4325	4325	4325	4325	0
260	20230605	165700	757706310	4325	4325	4325	4325	0
261	20230605	165600	757706310	4325	4325	4325	4325	0
262	20230605	165500	757706310	4325	4325	4325	4325	0
263	20230605	165400	757706310	4325	4325	4325	4325	0
264	20230605	165300	757706310	4325	4325	4325	4325	0
265	20230605	165200	757706310	4325	4325	4325	4325	0
266	20230605	165100	757706310	4325	4325	4325	4325	0
267	20230605	165000	757706310	4325	4325	4325	4325	0
268	20230605	164900	757706310	4325	4325	4325	4325	0
269	20230605	164800	757706310	4325	4325	4325	4325	0
270	20230605	164700	757706310	4325	4325	4325	4325	0
271	20230605	164600	757706310	4325	4325	4325	4325	0
272	20230605	164500	757706310	4325	4325	4325	4325	1074
273	20230605	164400	757706310	4325	4325	4325	4325	0
274	20230605	164300	757706310	4325	4325	4325	4325	0
275	20230605	164200	757706310	4325	4325	4325	4325	0
276	20230605	164100	757706310	4325	4325	4325	4325	0
277	20230605	164000	757706310	4325	4325	4325	4325	0
278	20230605	163900	757706310	4325	4325	4325	4325	0
279	20230605	163800	757706310	4325	4325	4325	4325	0
280	20230605	163700	757706310	4325	4325	4325	4325	0
281	20230605	163600	757706310	4325	4325	4325	4325	0
282	20230605	163500	757706310	4325	4325	4325	4325	0
283	20230605	163400	757706310	4325	4325	4325	4325	0
284	20230605	163300	757706310	4325	4325	4325	4325	0
285	20230605	163200	757706310	4325	4325	4325	4325	0
286	20230605	163100	757706310	4325	4325	4325	4325	0
287	20230605	163000	757706310	4325	4325	4325	4325	0
288	20230605	162900	757706310	4325	4325	4325	4325	0
289	20230605	162800	757706310	4325	4325	4325	4325	0
290	20230605	162700	757706310	4325	4325	4325	4325	0
291	20230605	162600	757706310	4325	4325	4325	4325	0
292	20230605	162500	757706310	4325	4325	4325	4325	0
293	20230605	162400	757706310	4325	4325	4325	4325	0
294	20230605	162300	757706310	4325	4325	4325	4325	0
295	20230605	162200	757706310	4325	4325	4325	4325	0
296	20230605	162100	757706310	4325	4325	4325	4325	0
297	20230605	162000	757706310	4325	4325	4325	4325	0
298	20230605	161900	757706310	4325	4325	4325	4325	0
299	20230605	161800	757706310	4325	4325	4325	4325	0
300	20230605	161700	757706310	4325	4325	4325	4325	0
301	20230605	161600	757706310	4325	4325	4325	4325	0
302	20230605	161500	757706310	4325	4325	4325	4325	1074
303	20230605	161400	757706310	4325	4325	4325	4325	0
304	20230605	161300	757706310	4325	4325	4325	4325	0
305	20230605	161200	757706310	4325	4325	4325	4325	0
306	20230605	161100	757706310	4325	4325	4325	4325	0
307	20230605	161000	757706310	4325	4325	4325	4325	0
308	20230605	160900	757706310	4325	4325	4325	4325	0
309	20230605	160800	757706310	4325	4325	4325	4325	0
310	20230605	160700	757706310	4325	4325	4325	4325	0
311	20230605	160600	757706310	4325	4325	4325	4325	0
312	20230605	160500	757706310	4325	4325	4325	4325	0
313	20230605	160400	757706310	4325	4325	4325	4325	0
314	20230605	160300	757706310	4325	4325	4325	4325	0
315	20230605	160200	757706310	4325	4325	4325	4325	0
316	20230605	160100	757706310	4325	4325	4325	4325	0
317	20230605	160000	757706310	4325	4325	4325	4325	0
318	20230605	155900	757706310	4325	4325	4325	4325	0
319	20230605	155800	757706310	4325	4325	4325	4325	0
320	20230605	155700	757706310	4325	4325	4325	4325	0
321	20230605	155600	757706310	4325	4325	4325	4325	0
322	20230605	155500	757706310	4325	4325	4325	4325	0
323	20230605	155400	757706310	4325	4325	4325	4325	0
324	20230605	155300	757706310	4325	4325	4325	4325	0
325	20230605	155200	757706310	4325	4325	4325	4325	0
326	20230605	155100	757706310	4325	4325	4325	4325	0
327	20230605	155000	757706310	4325	4325	4325	4325	0
328	20230605	154900	757706310	4325	4325	4325	4325	0
329	20230605	154800	757706310	4325	4325	4325	4325	0
330	20230605	154700	757706310	4325	4325	4325	4325	0
331	20230605	154600	757706310	4325	4325	4325	4325	0
332	20230605	154500	757706310	4325	4325	4325	4325	1074
333	20230605	154400	757706310	4325	4325	4325	4325	0
334	20230605	154300	757706310	4325	4325	4325	4325	0
335	20230605	154200	757706310	4325	4325	4325	4325	0
336	20230605	154100	757706310	4325	4325	4325	4325	0
337	20230605	154000	757706310	4325	4325	4325	4325	0
338	20230605	153900	757706310	4325	4325	4325	4325	0
339	20230605	153800	757706310	4325	4325	4325	4325	0
340	20230605	153700	757706310	4325	4325	4325	4325	0
341	20230605	153600	757706310	4325	4325	4325	4325	0
342	20230605	153500	757706310	4325	4325	4325	4325	0
343	20230605	153400	757706310	4325	4325	4325	4325	0
344	20230605	153300	757706310	4325	4325	4325	4325	0
345	20230605	153200	757706310	4325	4325	4325	4325	0
346	20230605	153100	757706310	4325	4325	4325	4325	0
347	20230605	153000	757706310	4325	4325	4325	4325	1074
348	20230605	152900	753061260	4310	4310	4310	4310	0
349	20230605	152800	753061260	4310	4310	4310	4310	0
350	20230605	152700	753061260	4310	4310	4310	4310	0
351	20230605	152600	753061260	4310	4310	4310	4310	0
352	20230605	152500	753061260	4310	4310	4310	4310	0
353	20230605	152400	753061260	4310	4310	4310	4310	0
354	20230605	152300	753061260	4310	4310	4310	4310	0
355	20230605	152200	753061260	4310	4310	4310	4310	0
356	20230605	152100	753061260	4310	4310	4310	4310	0
357	20230605	152000	753061260	4310	4310	4310	4310	0
358	20230605	151900	753061260	4310	4310	4310	4310	51
359	20230605	151800	752841450	4310	4320	4320	4310	515
360	20230605	151700	750621790	4325	4325	4325	4325	33
361	20230605	151600	750479065	4330	4325	4330	4325	634
362	20230605	151500	747736915	4330	4320	4330	4310	14468
363	20230605	151400	685343090	4325	4325	4325	4325	0
364	20230605	151300	685343090	4325	4325	4325	4325	112
365	20230605	151200	684858690	4330	4330	4330	4330	0
366	20230605	151100	684858690	4330	4330	4330	4330	100
367	20230605	151000	684425690	4325	4325	4325	4325	9
368	20230605	150900	684386765	4325	4325	4325	4325	0
369	20230605	150800	684386765	4325	4320	4325	4320	111
370	20230605	150700	683906850	4315	4315	4315	4315	0
371	20230605	150600	683906850	4315	4315	4315	4315	494
372	20230605	150500	681775240	4320	4320	4320	4320	0
373	20230605	150400	681775240	4320	4320	4320	4320	0
374	20230605	150300	681775240	4320	4320	4320	4320	116
375	20230605	150200	681274120	4330	4335	4335	4330	40
376	20230605	150100	681100865	4335	4335	4335	4335	23
377	20230605	150000	681001160	4335	4335	4335	4335	505
378	20230605	145900	678811985	4335	4335	4335	4335	210
379	20230605	145800	677901635	4335	4335	4335	4335	0
380	20230605	145700	677901635	4335	4315	4335	4315	24
381	20230605	145600	677797885	4330	4320	4335	4315	292
382	20230605	145500	676537670	4315	4320	4320	4315	3000
383	20230605	145400	663592420	4320	4325	4325	4320	401
384	20230605	145300	661860095	4325	4325	4325	4325	201
385	20230605	145200	660990770	4315	4320	4320	4315	301
386	20230605	145100	659691950	4320	4320	4320	4320	700
387	20230605	145000	656667950	4325	4325	4325	4325	2
388	20230605	144900	656659300	4325	4325	4325	4325	7
389	20230605	144800	656629025	4320	4320	4320	4320	0
390	20230605	144700	656629025	4320	4320	4320	4320	30
391	20230605	144600	656499425	4320	4320	4335	4320	601
392	20230605	144500	653903090	4320	4320	4320	4315	1631
393	20230605	144400	646865120	4320	4320	4320	4320	0
394	20230605	144300	646865120	4320	4320	4320	4320	0
395	20230605	144200	646865120	4320	4320	4320	4320	3
396	20230605	144100	646852160	4320	4320	4320	4320	1
397	20230605	144000	646847840	4315	4315	4315	4315	0
398	20230605	143900	646847840	4315	4315	4315	4315	43
399	20230605	143800	646662295	4315	4315	4315	4315	779
400	20230605	143700	643300910	4315	4315	4315	4315	3467
401	20230605	143600	628340805	4320	4320	4320	4320	60
402	20230605	143500	628081605	4325	4325	4325	4325	14
403	20230605	143400	628021055	4335	4335	4335	4335	0
404	20230605	143300	628021055	4335	4335	4335	4335	0
405	20230605	143200	628021055	4335	4335	4335	4335	1
406	20230605	143100	628016720	4340	4340	4340	4340	0
407	20230605	143000	628016720	4340	4340	4340	4340	0
408	20230605	142900	628016720	4340	4335	4340	4335	20
409	20230605	142800	627929960	4340	4340	4340	4340	0
410	20230605	142700	627929960	4340	4340	4340	4340	10
411	20230605	142600	627886560	4335	4335	4335	4335	2
412	20230605	142500	627877890	4335	4335	4335	4335	0
413	20230605	142400	627877890	4335	4335	4335	4335	174
414	20230605	142300	627123600	4320	4335	4335	4320	501
415	20230605	142200	624959265	4315	4315	4315	4315	0
416	20230605	142100	624959265	4315	4315	4315	4315	663
417	20230605	142000	622098420	4315	4325	4325	4315	1533
418	20230605	141900	615474950	4325	4325	4325	4325	13
419	20230605	141800	615418725	4325	4325	4325	4325	3
420	20230605	141700	615405750	4320	4320	4320	4320	0
421	20230605	141600	615405750	4320	4320	4320	4320	56
422	20230605	141500	615163830	4320	4320	4320	4320	0
423	20230605	141400	615163830	4320	4320	4320	4320	616
424	20230605	141300	612502710	4315	4315	4315	4315	0
425	20230605	141200	612502710	4315	4315	4315	4315	0
426	20230605	141100	612502710	4315	4315	4315	4315	71
427	20230605	141000	612196345	4335	4335	4335	4335	2
428	20230605	140900	612187675	4315	4315	4315	4315	0
429	20230605	140800	612187675	4315	4315	4315	4315	1200
430	20230605	140700	607009675	4335	4335	4335	4335	0
431	20230605	140600	607009675	4335	4335	4335	4335	0
432	20230605	140500	607009675	4335	4335	4335	4335	0
433	20230605	140400	607009675	4335	4335	4335	4335	0
434	20230605	140300	607009675	4335	4335	4335	4335	0
435	20230605	140200	607009675	4335	4335	4335	4335	5
436	20230605	140100	606988000	4335	4335	4335	4335	0
437	20230605	140000	606988000	4335	4335	4335	4335	0
438	20230605	135900	606988000	4335	4315	4335	4315	450
439	20230605	135800	605045250	4315	4320	4325	4315	1100
440	20230605	135700	600295230	4335	4335	4335	4335	0
441	20230605	135600	600295230	4335	4335	4335	4335	0
442	20230605	135500	600295230	4335	4335	4335	4335	1
443	20230605	135400	600290895	4315	4330	4330	4315	1777
444	20230605	135300	592615965	4330	4330	4330	4330	1
445	20230605	135200	592611635	4335	4335	4335	4335	10
446	20230605	135100	592568285	4335	4335	4335	4335	657
447	20230605	135000	589720190	4335	4335	4335	4335	0
448	20230605	134900	589720190	4335	4335	4335	4335	0
449	20230605	134800	589720190	4335	4335	4335	4335	0
450	20230605	134700	589720190	4335	4335	4335	4335	0
451	20230605	134600	589720190	4335	4335	4335	4335	0
452	20230605	134500	589720190	4335	4335	4335	4335	0
453	20230605	134400	589720190	4335	4335	4335	4335	2
454	20230605	134300	589711520	4340	4340	4340	4340	0
455	20230605	134200	589711520	4340	4340	4340	4340	41
456	20230605	134100	589533580	4340	4340	4340	4340	10
457	20230605	134000	589490180	4345	4345	4345	4345	2
458	20230605	133900	589481490	4345	4345	4345	4330	116
459	20230605	133800	588977560	4345	4345	4345	4345	0
460	20230605	133700	588977560	4345	4345	4345	4345	0
461	20230605	133600	588977560	4345	4345	4345	4345	0
462	20230605	133500	588977560	4345	4345	4345	4345	100
463	20230605	133400	588543060	4340	4340	4340	4340	200
464	20230605	133300	587675060	4345	4345	4345	4345	0
465	20230605	133200	587675060	4345	4335	4345	4325	5
466	20230605	133100	587653400	4340	4340	4340	4340	78
467	20230605	133000	587314880	4345	4345	4345	4345	15
468	20230605	132900	587249705	4350	4350	4350	4350	8
469	20230605	132800	587214905	4350	4350	4350	4310	8963
470	20230605	132700	548506460	4330	4330	4330	4330	0
471	20230605	132600	548506460	4330	4340	4340	4330	5949
472	20230605	132500	522736775	4345	4350	4350	4345	318
473	20230605	132400	521355045	4345	4345	4345	4345	0
474	20230605	132300	521355045	4345	4345	4345	4345	18
475	20230605	132200	521276835	4340	4340	4340	4340	45
476	20230605	132100	521081535	4345	4345	4345	4345	0
477	20230605	132000	521081535	4345	4345	4345	4345	0
478	20230605	131900	521081535	4345	4345	4345	4345	57
479	20230605	131800	520833870	4340	4340	4340	4340	0
480	20230605	131700	520833870	4340	4340	4340	4340	16
481	20230605	131600	520764430	4345	4345	4345	4345	0
482	20230605	131500	520764430	4345	4345	4345	4345	271
483	20230605	131400	519586935	4345	4345	4345	4345	3
484	20230605	131300	519573900	4350	4350	4350	4350	346
485	20230605	131200	518068800	4360	4360	4360	4360	0
486	20230605	131100	518068800	4360	4360	4360	4360	46
487	20230605	131000	517868240	4360	4355	4360	4355	6
488	20230605	130900	517842085	4355	4345	4355	4345	48
489	20230605	130800	517633405	4345	4340	4345	4340	25
490	20230605	130700	517524890	4345	4345	4345	4340	1905
491	20230605	130600	509256285	4345	4345	4345	4345	287
492	20230605	130500	508009270	4345	4345	4345	4345	0
493	20230605	130400	508009270	4345	4345	4345	4345	0
494	20230605	130300	508009270	4345	4350	4350	4345	1200
495	20230605	130200	502792770	4360	4360	4360	4360	0
496	20230605	130100	502792770	4360	4345	4360	4345	895
497	20230605	130000	498903965	4345	4360	4360	4345	24
498	20230605	125900	498799550	4350	4350	4350	4350	1100
499	20230605	125800	494014550	4360	4360	4360	4360	3
500	20230605	125700	494001470	4350	4350	4350	4350	900
501	20230605	125600	490086470	4365	4350	4365	4350	5187
502	20230605	125500	467479930	4345	4345	4345	4345	33
503	20230605	125400	467336545	4345	4345	4345	4345	0
504	20230605	125300	467336545	4345	4345	4345	4345	43
505	20230605	125200	467149710	4345	4345	4345	4345	0
506	20230605	125100	467149710	4345	4345	4345	4345	0
507	20230605	125000	467149710	4345	4345	4345	4345	1330
508	20230605	124900	461370860	4345	4345	4345	4345	146
509	20230605	124800	460736490	4345	4345	4345	4345	3000
510	20230605	124700	447701490	4350	4350	4350	4350	0
511	20230605	124600	447701490	4350	4350	4350	4350	2226
512	20230605	124500	438018390	4350	4345	4350	4345	2620
513	20230605	124400	426622450	4345	4345	4345	4345	0
514	20230605	124300	426622450	4345	4345	4350	4345	731
515	20230605	124200	423445845	4345	4345	4345	4345	0
516	20230605	124100	423445845	4345	4345	4345	4345	0
517	20230605	124000	423445845	4345	4345	4345	4345	0
518	20230605	123900	423445845	4345	4345	4345	4345	0
519	20230605	123800	423445845	4345	4345	4345	4345	44
520	20230605	123700	423254665	4345	4345	4345	4345	0
521	20230605	123600	423254665	4345	4345	4345	4345	0
522	20230605	123500	423254665	4345	4340	4345	4340	100
523	20230605	123400	422820610	4335	4335	4335	4335	23
524	20230605	123300	422720905	4340	4340	4340	4340	11
525	20230605	123200	422673165	4340	4340	4340	4340	0
526	20230605	123100	422673165	4340	4340	4340	4340	0
527	20230605	123000	422673165	4340	4340	4340	4340	0
528	20230605	122900	422673165	4340	4335	4340	4335	800
529	20230605	122800	419202665	4345	4345	4345	4345	0
530	20230605	122700	419202665	4345	4345	4345	4345	47
531	20230605	122600	418998450	4335	4335	4335	4330	423
532	20230605	122500	417165230	4345	4345	4345	4345	1
533	20230605	122400	417160885	4345	4345	4345	4345	0
534	20230605	122300	417160885	4345	4345	4345	4345	200
535	20230605	122200	416291885	4345	4345	4345	4345	0
536	20230605	122100	416291885	4345	4345	4345	4345	43
537	20230605	122000	416105050	4345	4345	4345	4345	250
538	20230605	121900	415018800	4335	4335	4335	4330	1261
539	20230605	121800	409557050	4345	4345	4345	4345	0
540	20230605	121700	409557050	4345	4345	4345	4345	0
541	20230605	121600	409557050	4345	4345	4345	4345	0
542	20230605	121500	409557050	4345	4345	4345	4345	0
543	20230605	121400	409557050	4345	4345	4345	4345	0
544	20230605	121300	409557050	4345	4345	4345	4345	0
545	20230605	121200	409557050	4345	4345	4345	4345	0
546	20230605	121100	409557050	4345	4345	4345	4345	3
547	20230605	121000	409544015	4345	4345	4345	4345	2
548	20230605	120900	409535325	4330	4330	4330	4330	105
549	20230605	120800	409080675	4345	4345	4345	4345	1
550	20230605	120700	409076330	4330	4330	4330	4330	0
551	20230605	120600	409076330	4330	4330	4330	4330	0
552	20230605	120500	409076330	4330	4330	4330	4330	0
553	20230605	120400	409076330	4330	4330	4330	4330	260
554	20230605	120300	407950530	4330	4330	4330	4330	0
555	20230605	120200	407950530	4330	4330	4330	4330	0
556	20230605	120100	407950530	4330	4330	4330	4330	0
557	20230605	120000	407950530	4330	4330	4330	4330	0
558	20230605	115900	407950530	4330	4330	4330	4330	0
559	20230605	115800	407950530	4330	4340	4340	4330	564
560	20230605	115700	405507910	4340	4340	4340	4340	0
561	20230605	115600	405507910	4340	4330	4340	4325	306
562	20230605	115500	404183270	4340	4325	4340	4325	101
563	20230605	115400	403744945	4340	4330	4340	4330	1001
564	20230605	115300	399410605	4325	4330	4330	4325	7
565	20230605	115200	399380300	4330	4330	4330	4330	0
566	20230605	115100	399380300	4330	4330	4330	4330	3
567	20230605	115000	399367310	4330	4330	4330	4330	50
568	20230605	114900	399150810	4325	4325	4325	4325	0
569	20230605	114800	399150810	4325	4325	4325	4325	0
570	20230605	114700	399150810	4325	4330	4330	4325	307
571	20230605	114600	397823030	4330	4330	4330	4330	0
572	20230605	114500	397823030	4330	4330	4330	4330	1
573	20230605	114400	397818700	4350	4350	4350	4350	0
574	20230605	114300	397818700	4350	4350	4350	4350	0
575	20230605	114200	397818700	4350	4350	4350	4350	0
576	20230605	114100	397818700	4350	4350	4350	4350	0
577	20230605	114000	397818700	4350	4350	4350	4350	1
578	20230605	113900	397814350	4345	4345	4345	4345	110
579	20230605	113800	397336400	4340	4340	4340	4340	155
580	20230605	113700	396663700	4320	4320	4320	4320	0
581	20230605	113600	396663700	4320	4330	4340	4320	828
582	20230605	113500	393083440	4340	4330	4340	4330	19
583	20230605	113400	393000990	4325	4330	4340	4325	114
584	20230605	113300	392507460	4340	4330	4340	4330	597
585	20230605	113200	389922440	4340	4325	4340	4325	55
586	20230605	113100	389684530	4325	4325	4325	4325	0
587	20230605	113000	389684530	4325	4325	4340	4320	265
588	20230605	112900	388535895	4330	4330	4330	4325	204
589	20230605	112800	387653575	4325	4330	4330	4325	4
590	20230605	112700	387636270	4340	4325	4340	4325	28
591	20230605	112600	387515135	4325	4340	4340	4325	3
592	20230605	112500	387502140	4325	4335	4335	4325	30
593	20230605	112400	387372340	4340	4340	4340	4340	0
594	20230605	112300	387372340	4340	4340	4340	4340	20
595	20230605	112200	387285540	4340	4340	4340	4340	0
596	20230605	112100	387285540	4340	4340	4340	4340	0
597	20230605	112000	387285540	4340	4350	4350	4340	23
598	20230605	111900	387185500	4350	4350	4350	4350	0
599	20230605	111800	387185500	4350	4350	4350	4350	0
600	20230605	111700	387185500	4350	4350	4350	4350	0
601	20230605	111600	387185500	4350	4350	4350	4350	100
602	20230605	111500	386750500	4350	4345	4350	4345	2
603	20230605	111400	386741805	4350	4350	4350	4350	0
604	20230605	111300	386741805	4350	4350	4350	4350	0
605	20230605	111200	386741805	4350	4350	4350	4350	0
606	20230605	111100	386741805	4350	4350	4355	4345	5
607	20230605	111000	386720060	4355	4340	4355	4340	5
608	20230605	110900	386698315	4355	4335	4355	4310	7001
609	20230605	110800	356461330	4355	4330	4355	4330	501
610	20230605	110700	354291975	4330	4335	4335	4330	1696
611	20230605	110600	346943735	4335	4355	4355	4335	201
612	20230605	110500	346072380	4335	4340	4340	4335	270
613	20230605	110400	344901675	4355	4355	4355	4355	0
614	20230605	110300	344901675	4355	4355	4355	4355	4
615	20230605	110200	344884255	4355	4355	4355	4355	1
616	20230605	110100	344879900	4340	4340	4340	4340	0
617	20230605	110000	344879900	4340	4340	4340	4340	213
618	20230605	105900	343955480	4340	4345	4345	4340	3700
619	20230605	105800	327894980	4355	4355	4355	4355	0
620	20230605	105700	327894980	4355	4350	4355	4345	501
621	20230605	105600	325717865	4355	4355	4355	4355	1
622	20230605	105500	325713510	4355	4355	4355	4355	0
623	20230605	105400	325713510	4355	4355	4355	4355	0
624	20230605	105300	325713510	4355	4360	4360	4355	2
625	20230605	105200	325704795	4360	4360	4360	4350	1403
626	20230605	105100	319601715	4350	4350	4350	4345	806
627	20230605	105000	316099365	4350	4345	4350	4345	140
628	20230605	104900	315490815	4345	4345	4345	4345	0
629	20230605	104800	315490815	4345	4345	4345	4345	0
630	20230605	104700	315490815	4345	4345	4345	4345	900
631	20230605	104600	311580315	4345	4345	4345	4345	0
632	20230605	104500	311580315	4345	4345	4345	4345	1155
633	20230605	104400	306561840	4345	4345	4345	4345	120
634	20230605	104300	306040440	4345	4350	4350	4345	718
635	20230605	104200	302919140	4360	4360	4360	4360	0
636	20230605	104100	302919140	4360	4360	4360	4360	1
637	20230605	104000	302914780	4360	4360	4360	4360	349
638	20230605	103900	301393140	4360	4360	4360	4360	201
639	20230605	103800	300516780	4360	4360	4365	4360	344
640	20230605	103700	299016720	4365	4365	4365	4365	681
641	20230605	103600	296044155	4360	4360	4360	4360	1464
642	20230605	103500	289661115	4360	4360	4360	4340	57
643	20230605	103400	289413575	4360	4360	4360	4360	0
644	20230605	103300	289413575	4360	4360	4360	4360	0
645	20230605	103200	289413575	4360	4360	4360	4360	4
646	20230605	103100	289396135	4360	4360	4360	4360	23
647	20230605	103000	289295855	4340	4340	4340	4340	0
648	20230605	102900	289295855	4340	4340	4340	4340	94
649	20230605	102800	288887895	4360	4360	4360	4360	39
650	20230605	102700	288717855	4340	4340	4340	4340	0
651	20230605	102600	288717855	4340	4340	4340	4340	0
652	20230605	102500	288717855	4340	4340	4340	4340	0
653	20230605	102400	288717855	4340	4340	4340	4340	0
654	20230605	102300	288717855	4340	4350	4350	4340	500
655	20230605	102200	286547160	4345	4345	4345	4345	0
656	20230605	102100	286547160	4345	4345	4345	4345	75
657	20230605	102000	286221285	4345	4345	4345	4345	900
658	20230605	101900	282310785	4360	4360	4360	4360	300
659	20230605	101800	281002785	4360	4360	4360	4360	34
660	20230605	101700	280854545	4350	4350	4350	4350	23
661	20230605	101600	280754495	4335	4350	4350	4335	278
662	20230605	101500	279549020	4350	4350	4350	4350	116
663	20230605	101400	279044420	4360	4360	4360	4360	0
664	20230605	101300	279044420	4360	4360	4360	4360	0
665	20230605	101200	279044420	4360	4360	4360	4360	100
666	20230605	101100	278608420	4350	4350	4350	4350	0
667	20230605	101000	278608420	4350	4350	4350	4350	208
668	20230605	100900	277703620	4350	4350	4350	4350	1554
669	20230605	100800	270943720	4350	4350	4350	4350	0
670	20230605	100700	270943720	4350	4335	4350	4330	963
671	20230605	100600	266773620	4335	4350	4350	4330	969
672	20230605	100500	262563880	4350	4350	4350	4350	0
673	20230605	100400	262563880	4350	4350	4350	4350	0
674	20230605	100300	262563880	4350	4350	4350	4350	1580
675	20230605	100200	255690880	4350	4350	4350	4350	259
676	20230605	100100	254564230	4360	4350	4360	4350	101
677	20230605	100000	254124870	4350	4350	4350	4350	240
678	20230605	095900	253080870	4350	4360	4370	4350	428
679	20230605	095800	251218850	4360	4360	4360	4360	1158
680	20230605	095700	246169970	4360	4345	4360	4345	1153
681	20230605	095600	241156180	4345	4340	4345	4340	495
682	20230605	095500	239007875	4340	4350	4350	4340	393
683	20230605	095400	237300295	4350	4350	4350	4350	1
684	20230605	095300	237295945	4345	4340	4345	4340	247
685	20230605	095200	236223905	4340	4340	4340	4340	18
686	20230605	095100	236145785	4340	4340	4340	4340	0
687	20230605	095000	236145785	4340	4325	4340	4325	448
688	20230605	094900	234207465	4325	4325	4325	4325	0
689	20230605	094800	234207465	4325	4325	4325	4325	18
690	20230605	094700	234129615	4340	4340	4340	4340	31
691	20230605	094600	233995075	4345	4345	4345	4345	0
692	20230605	094500	233995075	4345	4345	4345	4345	6
693	20230605	094400	233969005	4325	4325	4325	4325	2
694	20230605	094300	233960355	4350	4350	4350	4350	100
695	20230605	094200	233525355	4350	4350	4350	4350	17
696	20230605	094100	233451405	4350	4330	4350	4315	301
697	20230605	094000	232152345	4315	4320	4325	4315	968
698	20230605	093900	227972085	4350	4350	4350	4350	5
699	20230605	093800	227950335	4350	4350	4350	4350	1
700	20230605	093700	227945985	4350	4350	4350	4350	233
701	20230605	093600	226932435	4350	4330	4350	4325	1719
702	20230605	093500	219492910	4360	4355	4360	4310	1441
703	20230605	093400	213257185	4355	4345	4355	4345	272
704	20230605	093300	212073050	4345	4330	4345	4325	532
705	20230605	093200	209772100	4350	4350	4350	4350	5
706	20230605	093100	209750350	4350	4350	4350	4350	22
707	20230605	093000	209654650	4350	4350	4350	4350	90
708	20230605	092900	209263150	4350	4335	4350	4325	1199
709	20230605	092800	204070010	4340	4355	4355	4340	27
710	20230605	092700	203952755	4340	4350	4350	4340	1208
711	20230605	092600	198706710	4360	4360	4360	4360	7
712	20230605	092500	198676190	4360	4360	4360	4360	2
713	20230605	092400	198667470	4355	4345	4355	4345	2032
714	20230605	092300	189818410	4345	4360	4360	4345	818
715	20230605	092200	186259430	4360	4360	4360	4360	102
716	20230605	092100	185814710	4365	4365	4365	4365	200
717	20230605	092000	184941710	4370	4380	4385	4370	1346
718	20230605	091900	179052960	4380	4375	4380	4375	21
719	20230605	091800	178961030	4370	4385	4390	4370	1224
720	20230605	091700	173599190	4375	4385	4390	4375	5038
721	20230605	091600	151503840	4385	4380	4385	4380	1107
722	20230605	091500	146651525	4380	4380	4380	4380	56
723	20230605	091400	146406245	4385	4375	4385	4375	1624
724	20230605	091300	139289400	4375	4370	4375	4370	56
725	20230605	091200	139044505	4365	4380	4390	4365	1969
726	20230605	091100	130422705	4375	4350	4375	4350	4470
727	20230605	091000	110915890	4350	4355	4355	4350	1333
728	20230605	090900	105117185	4355	4360	4360	4350	603
729	20230605	090800	102490820	4360	4360	4360	4360	347
730	20230605	090700	100977900	4360	4355	4360	4355	1304
731	20230605	090600	95293220	4365	4360	4365	4360	351
732	20230605	090500	93762105	4355	4360	4365	4350	2583
733	20230605	090400	82504655	4365	4355	4365	4355	2311
734	20230605	090300	72419715	4310	4360	4365	4310	375
735	20230605	090200	70790890	4360	4360	4360	4340	588
736	20230605	090100	68229950	4360	4325	4360	4315	2894
737	20230605	090000	55688810	4315	4290	4320	4285	12971