KissMeData/092780/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212300	369188115	4980	4980	4980	4980	1015
3	20230601	212200	369188115	4980	4980	4980	4980	0
4	20230601	212100	369188115	4980	4980	4980	4980	0
5	20230601	212000	369188115	4980	4980	4980	4980	0
6	20230601	211900	369188115	4980	4980	4980	4980	0
7	20230601	211800	369188115	4980	4980	4980	4980	0
8	20230601	211700	369188115	4980	4980	4980	4980	0
9	20230601	211600	369188115	4980	4980	4980	4980	0
10	20230601	211500	369188115	4980	4980	4980	4980	0
11	20230601	211400	369188115	4980	4980	4980	4980	0
12	20230601	211300	369188115	4980	4980	4980	4980	0
13	20230601	211200	369188115	4980	4980	4980	4980	0
14	20230601	211100	369188115	4980	4980	4980	4980	0
15	20230601	211000	369188115	4980	4980	4980	4980	0
16	20230601	210900	369188115	4980	4980	4980	4980	0
17	20230601	210800	369188115	4980	4980	4980	4980	0
18	20230601	210700	369188115	4980	4980	4980	4980	0
19	20230601	210600	369188115	4980	4980	4980	4980	0
20	20230601	210500	369188115	4980	4980	4980	4980	0
21	20230601	210400	369188115	4980	4980	4980	4980	0
22	20230601	210300	369188115	4980	4980	4980	4980	0
23	20230601	210200	369188115	4980	4980	4980	4980	0
24	20230601	210100	369188115	4980	4980	4980	4980	0
25	20230601	210000	369188115	4980	4980	4980	4980	0
26	20230601	205900	369188115	4980	4980	4980	4980	0
27	20230601	205800	369188115	4980	4980	4980	4980	0
28	20230601	205700	369188115	4980	4980	4980	4980	0
29	20230601	205600	369188115	4980	4980	4980	4980	0
30	20230601	205500	369188115	4980	4980	4980	4980	0
31	20230601	205400	369188115	4980	4980	4980	4980	0
32	20230601	205300	369188115	4980	4980	4980	4980	1015
33	20230601	205200	369188115	4980	4980	4980	4980	0
34	20230601	205100	369188115	4980	4980	4980	4980	0
35	20230601	205000	369188115	4980	4980	4980	4980	0
36	20230601	204900	369188115	4980	4980	4980	4980	0
37	20230601	204800	369188115	4980	4980	4980	4980	0
38	20230601	204700	369188115	4980	4980	4980	4980	0
39	20230601	204600	369188115	4980	4980	4980	4980	0
40	20230601	204500	369188115	4980	4980	4980	4980	0
41	20230601	204400	369188115	4980	4980	4980	4980	0
42	20230601	204300	369188115	4980	4980	4980	4980	0
43	20230601	204200	369188115	4980	4980	4980	4980	0
44	20230601	204100	369188115	4980	4980	4980	4980	0
45	20230601	204000	369188115	4980	4980	4980	4980	0
46	20230601	203900	369188115	4980	4980	4980	4980	0
47	20230601	203800	369188115	4980	4980	4980	4980	0
48	20230601	203700	369188115	4980	4980	4980	4980	0
49	20230601	203600	369188115	4980	4980	4980	4980	0
50	20230601	203500	369188115	4980	4980	4980	4980	0
51	20230601	203400	369188115	4980	4980	4980	4980	0
52	20230601	203300	369188115	4980	4980	4980	4980	0
53	20230601	203200	369188115	4980	4980	4980	4980	0
54	20230601	203100	369188115	4980	4980	4980	4980	0
55	20230601	203000	369188115	4980	4980	4980	4980	0
56	20230601	202900	369188115	4980	4980	4980	4980	0
57	20230601	202800	369188115	4980	4980	4980	4980	0
58	20230601	202700	369188115	4980	4980	4980	4980	0
59	20230601	202600	369188115	4980	4980	4980	4980	0
60	20230601	202500	369188115	4980	4980	4980	4980	0
61	20230601	202400	369188115	4980	4980	4980	4980	0
62	20230601	202300	369188115	4980	4980	4980	4980	1015
63	20230601	202200	369188115	4980	4980	4980	4980	0
64	20230601	202100	369188115	4980	4980	4980	4980	0
65	20230601	202000	369188115	4980	4980	4980	4980	0
66	20230601	201900	369188115	4980	4980	4980	4980	0
67	20230601	201800	369188115	4980	4980	4980	4980	0
68	20230601	201700	369188115	4980	4980	4980	4980	0
69	20230601	201600	369188115	4980	4980	4980	4980	0
70	20230601	201500	369188115	4980	4980	4980	4980	0
71	20230601	201400	369188115	4980	4980	4980	4980	0
72	20230601	201300	369188115	4980	4980	4980	4980	0
73	20230601	201200	369188115	4980	4980	4980	4980	0
74	20230601	201100	369188115	4980	4980	4980	4980	0
75	20230601	201000	369188115	4980	4980	4980	4980	0
76	20230601	200900	369188115	4980	4980	4980	4980	0
77	20230601	200800	369188115	4980	4980	4980	4980	0
78	20230601	200700	369188115	4980	4980	4980	4980	0
79	20230601	200600	369188115	4980	4980	4980	4980	0
80	20230601	200500	369188115	4980	4980	4980	4980	0
81	20230601	200400	369188115	4980	4980	4980	4980	0
82	20230601	200300	369188115	4980	4980	4980	4980	0
83	20230601	200200	369188115	4980	4980	4980	4980	0
84	20230601	200100	369188115	4980	4980	4980	4980	0
85	20230601	200000	369188115	4980	4980	4980	4980	0
86	20230601	195900	369188115	4980	4980	4980	4980	0
87	20230601	195800	369188115	4980	4980	4980	4980	0
88	20230601	195700	369188115	4980	4980	4980	4980	0
89	20230601	195600	369188115	4980	4980	4980	4980	0
90	20230601	195500	369188115	4980	4980	4980	4980	0
91	20230601	195400	369188115	4980	4980	4980	4980	0
92	20230601	195300	369188115	4980	4980	4980	4980	1015
93	20230601	195200	369188115	4980	4980	4980	4980	0
94	20230601	195100	369188115	4980	4980	4980	4980	0
95	20230601	195000	369188115	4980	4980	4980	4980	0
96	20230601	194900	369188115	4980	4980	4980	4980	0
97	20230601	194800	369188115	4980	4980	4980	4980	0
98	20230601	194700	369188115	4980	4980	4980	4980	0
99	20230601	194600	369188115	4980	4980	4980	4980	0
100	20230601	194500	369188115	4980	4980	4980	4980	0
101	20230601	194400	369188115	4980	4980	4980	4980	0
102	20230601	194300	369188115	4980	4980	4980	4980	0
103	20230601	194200	369188115	4980	4980	4980	4980	0
104	20230601	194100	369188115	4980	4980	4980	4980	0
105	20230601	194000	369188115	4980	4980	4980	4980	0
106	20230601	193900	369188115	4980	4980	4980	4980	0
107	20230601	193800	369188115	4980	4980	4980	4980	0
108	20230601	193700	369188115	4980	4980	4980	4980	0
109	20230601	193600	369188115	4980	4980	4980	4980	0
110	20230601	193500	369188115	4980	4980	4980	4980	0
111	20230601	193400	369188115	4980	4980	4980	4980	0
112	20230601	193300	369188115	4980	4980	4980	4980	0
113	20230601	193200	369188115	4980	4980	4980	4980	0
114	20230601	193100	369188115	4980	4980	4980	4980	0
115	20230601	193000	369188115	4980	4980	4980	4980	0
116	20230601	192900	369188115	4980	4980	4980	4980	0
117	20230601	192800	369188115	4980	4980	4980	4980	0
118	20230601	192700	369188115	4980	4980	4980	4980	0
119	20230601	192600	369188115	4980	4980	4980	4980	0
120	20230601	192500	369188115	4980	4980	4980	4980	0
121	20230601	192400	369188115	4980	4980	4980	4980	0
122	20230601	192300	369188115	4980	4980	4980	4980	1015
123	20230601	192200	369188115	4980	4980	4980	4980	0
124	20230601	192100	369188115	4980	4980	4980	4980	0
125	20230601	192000	369188115	4980	4980	4980	4980	0
126	20230601	191900	369188115	4980	4980	4980	4980	0
127	20230601	191800	369188115	4980	4980	4980	4980	0
128	20230601	191700	369188115	4980	4980	4980	4980	0
129	20230601	191600	369188115	4980	4980	4980	4980	0
130	20230601	191500	369188115	4980	4980	4980	4980	0
131	20230601	191400	369188115	4980	4980	4980	4980	0
132	20230601	191300	369188115	4980	4980	4980	4980	0
133	20230601	191200	369188115	4980	4980	4980	4980	0
134	20230601	191100	369188115	4980	4980	4980	4980	0
135	20230601	191000	369188115	4980	4980	4980	4980	0
136	20230601	190900	369188115	4980	4980	4980	4980	0
137	20230601	190800	369188115	4980	4980	4980	4980	0
138	20230601	190700	369188115	4980	4980	4980	4980	0
139	20230601	190600	369188115	4980	4980	4980	4980	0
140	20230601	190500	369188115	4980	4980	4980	4980	0
141	20230601	190400	369188115	4980	4980	4980	4980	0
142	20230601	190300	369188115	4980	4980	4980	4980	0
143	20230601	190200	369188115	4980	4980	4980	4980	0
144	20230601	190100	369188115	4980	4980	4980	4980	0
145	20230601	190000	369188115	4980	4980	4980	4980	0
146	20230601	185900	369188115	4980	4980	4980	4980	0
147	20230601	185800	369188115	4980	4980	4980	4980	0
148	20230601	185700	369188115	4980	4980	4980	4980	0
149	20230601	185600	369188115	4980	4980	4980	4980	0
150	20230601	185500	369188115	4980	4980	4980	4980	0
151	20230601	185400	369188115	4980	4980	4980	4980	0
152	20230601	185300	369188115	4980	4980	4980	4980	1015
153	20230601	185200	369188115	4980	4980	4980	4980	0
154	20230601	185100	369188115	4980	4980	4980	4980	0
155	20230601	185000	369188115	4980	4980	4980	4980	0
156	20230601	184900	369188115	4980	4980	4980	4980	0
157	20230601	184800	369188115	4980	4980	4980	4980	0
158	20230601	184700	369188115	4980	4980	4980	4980	0
159	20230601	184600	369188115	4980	4980	4980	4980	0
160	20230601	184500	369188115	4980	4980	4980	4980	0
161	20230601	184400	369188115	4980	4980	4980	4980	0
162	20230601	184300	369188115	4980	4980	4980	4980	0
163	20230601	184200	369188115	4980	4980	4980	4980	0
164	20230601	184100	369188115	4980	4980	4980	4980	0
165	20230601	184000	369188115	4980	4980	4980	4980	0
166	20230601	183900	369188115	4980	4980	4980	4980	0
167	20230601	183800	369188115	4980	4980	4980	4980	0
168	20230601	183700	369188115	4980	4980	4980	4980	0
169	20230601	183600	369188115	4980	4980	4980	4980	0
170	20230601	183500	369188115	4980	4980	4980	4980	0
171	20230601	183400	369188115	4980	4980	4980	4980	0
172	20230601	183300	369188115	4980	4980	4980	4980	0
173	20230601	183200	369188115	4980	4980	4980	4980	0
174	20230601	183100	369188115	4980	4980	4980	4980	0
175	20230601	183000	369188115	4980	4980	4980	4980	0
176	20230601	182900	369188115	4980	4980	4980	4980	0
177	20230601	182800	369188115	4980	4980	4980	4980	0
178	20230601	182700	369188115	4980	4980	4980	4980	0
179	20230601	182600	369188115	4980	4980	4980	4980	0
180	20230601	182500	369188115	4980	4980	4980	4980	0
181	20230601	182400	369188115	4980	4980	4980	4980	0
182	20230601	182300	369188115	4980	4980	4980	4980	1015
183	20230601	182200	369188115	4980	4980	4980	4980	0
184	20230601	182100	369188115	4980	4980	4980	4980	0
185	20230601	182000	369188115	4980	4980	4980	4980	0
186	20230601	181900	369188115	4980	4980	4980	4980	0
187	20230601	181800	369188115	4980	4980	4980	4980	0
188	20230601	181700	369188115	4980	4980	4980	4980	0
189	20230601	181600	369188115	4980	4980	4980	4980	0
190	20230601	181500	369188115	4980	4980	4980	4980	0
191	20230601	181400	369188115	4980	4980	4980	4980	0
192	20230601	181300	369188115	4980	4980	4980	4980	0
193	20230601	181200	369188115	4980	4980	4980	4980	0
194	20230601	181100	369188115	4980	4980	4980	4980	0
195	20230601	181000	369188115	4980	4980	4980	4980	0
196	20230601	180900	369188115	4980	4980	4980	4980	0
197	20230601	180800	369188115	4980	4980	4980	4980	0
198	20230601	180700	369188115	4980	4980	4980	4980	0
199	20230601	180600	369188115	4980	4980	4980	4980	0
200	20230601	180500	369188115	4980	4980	4980	4980	0
201	20230601	180400	369188115	4980	4980	4980	4980	0
202	20230601	180300	369188115	4980	4980	4980	4980	0
203	20230601	180200	369188115	4980	4980	4980	4980	0
204	20230601	180100	369188115	4980	4980	4980	4980	0
205	20230601	180000	369188115	4980	4980	4980	4980	0
206	20230601	175900	369188115	4980	4980	4980	4980	0
207	20230601	175800	369188115	4980	4980	4980	4980	0
208	20230601	175700	369188115	4980	4980	4980	4980	0
209	20230601	175600	369188115	4980	4980	4980	4980	0
210	20230601	175500	369188115	4980	4980	4980	4980	0
211	20230601	175400	369188115	4980	4980	4980	4980	0
212	20230601	175300	369188115	4980	4980	4980	4980	1015
213	20230601	175200	369188115	4980	4980	4980	4980	0
214	20230601	175100	369188115	4980	4980	4980	4980	0
215	20230601	175000	369188115	4980	4980	4980	4980	0
216	20230601	174900	369188115	4980	4980	4980	4980	0
217	20230601	174800	369188115	4980	4980	4980	4980	0
218	20230601	174700	369188115	4980	4980	4980	4980	0
219	20230601	174600	369188115	4980	4980	4980	4980	0
220	20230601	174500	369188115	4980	4980	4980	4980	0
221	20230601	174400	369188115	4980	4980	4980	4980	0
222	20230601	174300	369188115	4980	4980	4980	4980	0
223	20230601	174200	369188115	4980	4980	4980	4980	0
224	20230601	174100	369188115	4980	4980	4980	4980	0
225	20230601	174000	369188115	4980	4980	4980	4980	0
226	20230601	173900	369188115	4980	4980	4980	4980	0
227	20230601	173800	369188115	4980	4980	4980	4980	0
228	20230601	173700	369188115	4980	4980	4980	4980	0
229	20230601	173600	369188115	4980	4980	4980	4980	0
230	20230601	173500	369188115	4980	4980	4980	4980	0
231	20230601	173400	369188115	4980	4980	4980	4980	0
232	20230601	173300	369188115	4980	4980	4980	4980	0
233	20230601	173200	369188115	4980	4980	4980	4980	0
234	20230601	173100	369188115	4980	4980	4980	4980	0
235	20230601	173000	369188115	4980	4980	4980	4980	0
236	20230601	172900	369188115	4980	4980	4980	4980	0
237	20230601	172800	369188115	4980	4980	4980	4980	0
238	20230601	172700	369188115	4980	4980	4980	4980	0
239	20230601	172600	369188115	4980	4980	4980	4980	0
240	20230601	172500	369188115	4980	4980	4980	4980	0
241	20230601	172400	369188115	4980	4980	4980	4980	0
242	20230601	172300	369188115	4980	4980	4980	4980	1015
243	20230601	172200	369188115	4980	4980	4980	4980	0
244	20230601	172100	369188115	4980	4980	4980	4980	0
245	20230601	172000	369188115	4980	4980	4980	4980	0
246	20230601	171900	369188115	4980	4980	4980	4980	0
247	20230601	171800	369188115	4980	4980	4980	4980	0
248	20230601	171700	369188115	4980	4980	4980	4980	0
249	20230601	171600	369188115	4980	4980	4980	4980	0
250	20230601	171500	369188115	4980	4980	4980	4980	0
251	20230601	171400	369188115	4980	4980	4980	4980	0
252	20230601	171300	369188115	4980	4980	4980	4980	0
253	20230601	171200	369188115	4980	4980	4980	4980	0
254	20230601	171100	369188115	4980	4980	4980	4980	0
255	20230601	171000	369188115	4980	4980	4980	4980	0
256	20230601	170900	369188115	4980	4980	4980	4980	0
257	20230601	170800	369188115	4980	4980	4980	4980	0
258	20230601	170700	369188115	4980	4980	4980	4980	0
259	20230601	170600	369188115	4980	4980	4980	4980	0
260	20230601	170500	369188115	4980	4980	4980	4980	0
261	20230601	170400	369188115	4980	4980	4980	4980	0
262	20230601	170300	369188115	4980	4980	4980	4980	0
263	20230601	170200	369188115	4980	4980	4980	4980	0
264	20230601	170100	369188115	4980	4980	4980	4980	0
265	20230601	170000	369188115	4980	4980	4980	4980	0
266	20230601	165900	369188115	4980	4980	4980	4980	0
267	20230601	165800	369188115	4980	4980	4980	4980	0
268	20230601	165700	369188115	4980	4980	4980	4980	0
269	20230601	165600	369188115	4980	4980	4980	4980	0
270	20230601	165500	369188115	4980	4980	4980	4980	0
271	20230601	165400	369188115	4980	4980	4980	4980	0
272	20230601	165300	369188115	4980	4980	4980	4980	1015
273	20230601	165200	369188115	4980	4980	4980	4980	0
274	20230601	165100	369188115	4980	4980	4980	4980	0
275	20230601	165000	369188115	4980	4980	4980	4980	0
276	20230601	164900	369188115	4980	4980	4980	4980	0
277	20230601	164800	369188115	4980	4980	4980	4980	0
278	20230601	164700	369188115	4980	4980	4980	4980	0
279	20230601	164600	369188115	4980	4980	4980	4980	0
280	20230601	164500	369188115	4980	4980	4980	4980	0
281	20230601	164400	369188115	4980	4980	4980	4980	0
282	20230601	164300	369188115	4980	4980	4980	4980	0
283	20230601	164200	369188115	4980	4980	4980	4980	0
284	20230601	164100	369188115	4980	4980	4980	4980	0
285	20230601	164000	369188115	4980	4980	4980	4980	0
286	20230601	163900	369188115	4980	4980	4980	4980	0
287	20230601	163800	369188115	4980	4980	4980	4980	0
288	20230601	163700	369188115	4980	4980	4980	4980	0
289	20230601	163600	369188115	4980	4980	4980	4980	0
290	20230601	163500	369188115	4980	4980	4980	4980	0
291	20230601	163400	369188115	4980	4980	4980	4980	0
292	20230601	163300	369188115	4980	4980	4980	4980	0
293	20230601	163200	369188115	4980	4980	4980	4980	0
294	20230601	163100	369188115	4980	4980	4980	4980	0
295	20230601	163000	369188115	4980	4980	4980	4980	0
296	20230601	162900	369188115	4980	4980	4980	4980	0
297	20230601	162800	369188115	4980	4980	4980	4980	0
298	20230601	162700	369188115	4980	4980	4980	4980	0
299	20230601	162600	369188115	4980	4980	4980	4980	0
300	20230601	162500	369188115	4980	4980	4980	4980	0
301	20230601	162400	369188115	4980	4980	4980	4980	0
302	20230601	162300	369188115	4980	4980	4980	4980	1015
303	20230601	162200	369188115	4980	4980	4980	4980	0
304	20230601	162100	369188115	4980	4980	4980	4980	0
305	20230601	162000	369188115	4980	4980	4980	4980	0
306	20230601	161900	369188115	4980	4980	4980	4980	0
307	20230601	161800	369188115	4980	4980	4980	4980	0
308	20230601	161700	369188115	4980	4980	4980	4980	0
309	20230601	161600	369188115	4980	4980	4980	4980	0
310	20230601	161500	369188115	4980	4980	4980	4980	0
311	20230601	161400	369188115	4980	4980	4980	4980	0
312	20230601	161300	369188115	4980	4980	4980	4980	0
313	20230601	161200	369188115	4980	4980	4980	4980	0
314	20230601	161100	369188115	4980	4980	4980	4980	0
315	20230601	161000	369188115	4980	4980	4980	4980	0
316	20230601	160900	369188115	4980	4980	4980	4980	0
317	20230601	160800	369188115	4980	4980	4980	4980	0
318	20230601	160700	369188115	4980	4980	4980	4980	0
319	20230601	160600	369188115	4980	4980	4980	4980	0
320	20230601	160500	369188115	4980	4980	4980	4980	0
321	20230601	160400	369188115	4980	4980	4980	4980	0
322	20230601	160300	369188115	4980	4980	4980	4980	0
323	20230601	160200	369188115	4980	4980	4980	4980	0
324	20230601	160100	369188115	4980	4980	4980	4980	0
325	20230601	160000	369188115	4980	4980	4980	4980	0
326	20230601	155900	369188115	4980	4980	4980	4980	0
327	20230601	155800	369188115	4980	4980	4980	4980	0
328	20230601	155700	369188115	4980	4980	4980	4980	0
329	20230601	155600	369188115	4980	4980	4980	4980	0
330	20230601	155500	369188115	4980	4980	4980	4980	0
331	20230601	155400	369188115	4980	4980	4980	4980	0
332	20230601	155300	369188115	4980	4980	4980	4980	1015
333	20230601	155200	369188115	4980	4980	4980	4980	0
334	20230601	155100	369188115	4980	4980	4980	4980	0
335	20230601	155000	369188115	4980	4980	4980	4980	0
336	20230601	154900	369188115	4980	4980	4980	4980	0
337	20230601	154800	369188115	4980	4980	4980	4980	0
338	20230601	154700	369188115	4980	4980	4980	4980	0
339	20230601	154600	369188115	4980	4980	4980	4980	0
340	20230601	154500	369188115	4980	4980	4980	4980	0
341	20230601	154400	369188115	4980	4980	4980	4980	0
342	20230601	154300	369188115	4980	4980	4980	4980	0
343	20230601	154200	369188115	4980	4980	4980	4980	0
344	20230601	154100	369188115	4980	4980	4980	4980	0
345	20230601	154000	369188115	4980	4980	4980	4980	0
346	20230601	153900	369188115	4980	4980	4980	4980	0
347	20230601	153800	369188115	4980	4980	4980	4980	0
348	20230601	153700	369188115	4980	4980	4980	4980	0
349	20230601	153600	369188115	4980	4980	4980	4980	0
350	20230601	153500	369188115	4980	4980	4980	4980	0
351	20230601	153400	369188115	4980	4980	4980	4980	0
352	20230601	153300	369188115	4980	4980	4980	4980	0
353	20230601	153200	369188115	4980	4980	4980	4980	0
354	20230601	153100	369188115	4980	4980	4980	4980	0
355	20230601	153000	369188115	4980	4980	4980	4980	1015
356	20230601	152900	364133415	4965	4965	4965	4965	0
357	20230601	152800	364133415	4965	4965	4965	4965	0
358	20230601	152700	364133415	4965	4965	4965	4965	0
359	20230601	152600	364133415	4965	4965	4965	4965	0
360	20230601	152500	364133415	4965	4965	4965	4965	0
361	20230601	152400	364133415	4965	4965	4965	4965	0
362	20230601	152300	364133415	4965	4965	4965	4965	0
363	20230601	152200	364133415	4965	4965	4965	4965	0
364	20230601	152100	364133415	4965	4965	4965	4965	0
365	20230601	152000	364133415	4965	4965	4965	4965	0
366	20230601	151900	364133415	4965	4970	4970	4965	131
367	20230601	151800	363482370	4970	4970	4970	4970	0
368	20230601	151700	363482370	4970	4970	4970	4970	1
369	20230601	151600	363477400	4970	4970	4970	4970	0
370	20230601	151500	363477400	4970	4970	4970	4970	0
371	20230601	151400	363477400	4970	4970	4970	4970	106
372	20230601	151300	362950580	4970	4970	4970	4970	0
373	20230601	151200	362950580	4970	4970	4970	4970	0
374	20230601	151100	362950580	4970	4975	4975	4970	413
375	20230601	151000	360896880	4975	4975	4975	4975	13
376	20230601	150900	360832205	4980	4980	4980	4980	0
377	20230601	150800	360832205	4980	4980	4980	4980	0
378	20230601	150700	360832205	4980	4975	4980	4970	480
379	20230601	150600	358445250	4975	4975	4975	4975	0
380	20230601	150500	358445250	4975	4980	4980	4975	776
381	20230601	150400	354583240	4980	4980	4980	4980	12
382	20230601	150300	354523480	4980	4980	4980	4980	13
383	20230601	150200	354458740	4990	4990	4990	4990	0
384	20230601	150100	354458740	4990	4980	4995	4980	581
385	20230601	150000	351563235	4975	4975	4975	4975	0
386	20230601	145900	351563235	4975	4975	4975	4975	0
387	20230601	145800	351563235	4975	4975	4975	4975	0
388	20230601	145700	351563235	4975	4975	4975	4975	19
389	20230601	145600	351468710	4975	4980	4980	4975	399
390	20230601	145500	349481695	4980	4985	4985	4980	111
391	20230601	145400	348928380	4985	4985	4985	4985	0
392	20230601	145300	348928380	4985	4985	4985	4985	0
393	20230601	145200	348928380	4985	4985	4985	4985	0
394	20230601	145100	348928380	4985	4985	4985	4985	0
395	20230601	145000	348928380	4985	4985	4985	4985	12
396	20230601	144900	348868560	4985	4985	4985	4985	0
397	20230601	144800	348868560	4985	4985	4985	4985	1
398	20230601	144700	348863575	4980	4980	4980	4980	407
399	20230601	144600	346836715	4980	4980	4980	4980	104
400	20230601	144500	346318795	4980	4980	4980	4980	0
401	20230601	144400	346318795	4980	4980	4980	4980	3
402	20230601	144300	346303855	4980	4985	4985	4980	104
403	20230601	144200	345785435	4985	4990	4995	4985	31
404	20230601	144100	345630745	4985	4985	4985	4985	4
405	20230601	144000	345610805	4985	4995	4995	4985	80
406	20230601	143900	345211785	4985	4985	4985	4985	16
407	20230601	143800	345132025	4995	4985	4995	4985	409
408	20230601	143700	343093120	4995	4995	4995	4995	2
409	20230601	143600	343083130	4985	4985	4985	4985	0
410	20230601	143500	343083130	4985	4985	4985	4985	0
411	20230601	143400	343083130	4985	4985	4985	4985	1
412	20230601	143300	343078145	4985	4995	4995	4985	207
413	20230601	143200	342044250	4985	4985	4985	4985	0
414	20230601	143100	342044250	4985	4985	4985	4985	1
415	20230601	143000	342039265	4995	4995	4995	4995	12
416	20230601	142900	341979325	5000	5000	5000	5000	1
417	20230601	142800	341974325	4985	4985	4985	4985	0
418	20230601	142700	341974325	4985	4985	4985	4985	0
419	20230601	142600	341974325	4985	4985	4985	4985	0
420	20230601	142500	341974325	4985	4985	4985	4985	0
421	20230601	142400	341974325	4985	4985	4985	4985	1
422	20230601	142300	341969340	5000	5000	5000	5000	100
423	20230601	142200	341469340	5000	5000	5000	5000	0
424	20230601	142100	341469340	5000	4990	5000	4990	69
425	20230601	142000	341124360	4990	4990	4990	4990	22
426	20230601	141900	341014580	4990	4990	4990	4990	1
427	20230601	141800	341009590	4990	4985	4990	4985	252
428	20230601	141700	339752115	4985	4985	4985	4985	0
429	20230601	141600	339752115	4985	4985	4985	4985	14
430	20230601	141500	339682325	4985	4990	4990	4985	130
431	20230601	141400	339034200	4985	4985	4985	4985	333
432	20230601	141300	337374195	4985	4985	4985	4985	0
433	20230601	141200	337374195	4985	4985	4985	4985	0
434	20230601	141100	337374195	4985	4980	4985	4980	267
435	20230601	141000	336044525	4980	4985	4985	4980	278
436	20230601	140900	334660025	4980	4980	4980	4980	0
437	20230601	140800	334660025	4980	4980	4980	4980	0
438	20230601	140700	334660025	4980	4980	4980	4980	1
439	20230601	140600	334655045	4980	4980	4980	4980	14
440	20230601	140500	334585325	4985	5000	5000	4985	348
441	20230601	140400	332850155	4980	4980	4980	4980	0
442	20230601	140300	332850155	4980	4980	4980	4980	0
443	20230601	140200	332850155	4980	4980	4980	4980	0
444	20230601	140100	332850155	4980	4980	4980	4980	0
445	20230601	140000	332850155	4980	5010	5010	4980	24
446	20230601	135900	332729945	5010	5010	5010	5010	0
447	20230601	135800	332729945	5010	5000	5010	5000	4
448	20230601	135700	332709925	4980	4980	4980	4980	0
449	20230601	135600	332709925	4980	4980	4980	4980	0
450	20230601	135500	332709925	4980	4985	4985	4980	100
451	20230601	135400	332211710	4980	4980	4980	4980	0
452	20230601	135300	332211710	4980	4980	4980	4980	1
453	20230601	135200	332206730	5000	5000	5000	5000	200
454	20230601	135100	331206730	5000	5000	5000	5000	30
455	20230601	135000	331056730	5000	4995	5000	4995	12
456	20230601	134900	330996745	5000	5000	5000	5000	1348
457	20230601	134800	324256745	5000	5000	5000	5000	277
458	20230601	134700	322871745	5000	4980	5000	4980	3376
459	20230601	134600	306000195	4980	4980	4980	4980	1
460	20230601	134500	305995215	4985	4980	4985	4980	15
461	20230601	134400	305920445	4980	4980	4980	4980	45
462	20230601	134300	305696345	4975	4975	4975	4975	1
463	20230601	134200	305691370	4980	4980	4980	4980	0
464	20230601	134100	305691370	4980	4980	4980	4980	200
465	20230601	134000	304695370	4980	4980	4980	4980	23
466	20230601	133900	304580830	4975	4975	4975	4975	2
467	20230601	133800	304570880	4975	4975	4975	4975	37
468	20230601	133700	304386805	4975	4975	4975	4975	1
469	20230601	133600	304381830	4965	4975	4975	4965	10
470	20230601	133500	304332130	4965	4965	4965	4965	0
471	20230601	133400	304332130	4965	4965	4965	4965	0
472	20230601	133300	304332130	4965	4965	4965	4965	42
473	20230601	133200	304123600	4975	4975	4975	4975	0
474	20230601	133100	304123600	4975	4975	4975	4975	0
475	20230601	133000	304123600	4975	4975	4975	4975	12
476	20230601	132900	304063900	4965	4965	4965	4965	1
477	20230601	132800	304058935	4965	4965	4965	4965	0
478	20230601	132700	304058935	4965	4965	4965	4965	178
479	20230601	132600	303175165	4965	4965	4965	4965	0
480	20230601	132500	303175165	4965	4965	4965	4965	0
481	20230601	132400	303175165	4965	4965	4965	4965	125
482	20230601	132300	302554540	4970	4970	4970	4970	159
483	20230601	132200	301764310	4975	4975	4975	4975	0
484	20230601	132100	301764310	4975	4975	4975	4975	0
485	20230601	132000	301764310	4975	4975	4975	4975	203
486	20230601	131900	300754385	4975	4975	4975	4970	225
487	20230601	131800	299635065	4975	4975	4975	4975	4
488	20230601	131700	299615165	4990	4980	4990	4980	72
489	20230601	131600	299256585	4985	4985	4985	4985	40
490	20230601	131500	299057185	4980	4980	4980	4980	0
491	20230601	131400	299057185	4980	4980	4980	4980	0
492	20230601	131300	299057185	4980	4980	4980	4980	8
493	20230601	131200	299017345	4995	4995	4995	4995	0
494	20230601	131100	299017345	4995	4995	4995	4995	0
495	20230601	131000	299017345	4995	4995	4995	4995	12
496	20230601	130900	298957405	4995	4995	4995	4995	0
497	20230601	130800	298957405	4995	4995	4995	4995	0
498	20230601	130700	298957405	4995	4990	4995	4990	121
499	20230601	130600	298353090	4990	4990	4990	4990	339
500	20230601	130500	296661480	4985	4985	4985	4985	106
501	20230601	130400	296133070	4985	4985	4985	4985	0
502	20230601	130300	296133070	4985	4985	4985	4985	0
503	20230601	130200	296133070	4985	4985	4985	4985	0
504	20230601	130100	296133070	4985	4985	4985	4985	100
505	20230601	130000	295634570	4985	4985	4985	4985	23
506	20230601	125900	295519915	4985	4985	4985	4985	10
507	20230601	125800	295470065	4985	4985	4985	4985	200
508	20230601	125700	294473065	4985	4985	4985	4985	0
509	20230601	125600	294473065	4985	4985	4985	4985	0
510	20230601	125500	294473065	4985	4985	4985	4985	23
511	20230601	125400	294358410	4990	4990	4990	4990	0
512	20230601	125300	294358410	4990	4990	4990	4990	0
513	20230601	125200	294358410	4990	4975	4990	4975	44
514	20230601	125100	294139195	4975	4975	4975	4975	0
515	20230601	125000	294139195	4975	4975	4975	4975	12
516	20230601	124900	294079495	4970	4970	4970	4970	0
517	20230601	124800	294079495	4970	4970	4970	4970	0
518	20230601	124700	294079495	4970	4970	4970	4970	0
519	20230601	124600	294079495	4970	4970	4970	4970	10
520	20230601	124500	294029795	4970	4970	4970	4970	34
521	20230601	124400	293860815	4965	4965	4965	4965	0
522	20230601	124300	293860815	4965	4965	4965	4965	106
523	20230601	124200	293334525	4965	4965	4965	4965	0
524	20230601	124100	293334525	4965	4965	4965	4965	2
525	20230601	124000	293324595	4960	4965	4965	4960	44
526	20230601	123900	293106240	4960	4960	4960	4960	51
527	20230601	123800	292853280	4960	4960	4960	4960	45
528	20230601	123700	292630080	4950	4950	4950	4950	0
529	20230601	123600	292630080	4950	4960	4960	4950	193
530	20230601	123500	291674470	4965	4965	4965	4960	16
531	20230601	123400	291595040	4965	4965	4965	4965	38
532	20230601	123300	291406370	4970	4970	4970	4970	22
533	20230601	123200	291297030	4970	4970	4970	4970	169
534	20230601	123100	290457100	4970	4975	4975	4970	99
535	20230601	123000	289964595	4980	4980	4980	4970	126
536	20230601	122900	289337155	4970	4970	4970	4970	0
537	20230601	122800	289337155	4970	4970	4970	4970	0
538	20230601	122700	289337155	4970	4970	4970	4970	0
539	20230601	122600	289337155	4970	4970	4970	4970	2
540	20230601	122500	289327215	4980	4980	4980	4970	17
541	20230601	122400	289242565	4980	4970	4980	4970	43
542	20230601	122300	289028845	4985	4985	4985	4985	0
543	20230601	122200	289028845	4985	4985	4985	4985	79
544	20230601	122100	288635030	4970	4970	4970	4970	208
545	20230601	122000	287601270	4995	4995	4995	4995	23
546	20230601	121900	287486385	4960	4960	4960	4960	0
547	20230601	121800	287486385	4960	4960	4960	4960	0
548	20230601	121700	287486385	4960	4960	4960	4960	0
549	20230601	121600	287486385	4960	4960	4960	4960	66
550	20230601	121500	287159025	4955	4960	4960	4955	191
551	20230601	121400	286212115	4940	4975	4975	4940	423
552	20230601	121300	284111375	4975	4975	4980	4975	1805
553	20230601	121200	275130500	4970	4970	4970	4970	0
554	20230601	121100	275130500	4970	4970	4970	4970	0
555	20230601	121000	275130500	4970	4995	4995	4970	30
556	20230601	120900	274980995	4990	4990	4990	4990	0
557	20230601	120800	274980995	4990	4995	4995	4990	1339
558	20230601	120700	268297290	5020	5020	5020	5020	0
559	20230601	120600	268297290	5020	5010	5020	5010	316
560	20230601	120500	266713130	5010	5030	5030	5010	38
561	20230601	120400	266522190	5030	5030	5030	5030	10
562	20230601	120300	266471890	5040	5030	5040	5030	498
563	20230601	120200	263963070	5030	5020	5030	5020	1217
564	20230601	120100	257843560	5020	5020	5020	5020	5
565	20230601	120000	257818460	5020	5020	5020	5020	1426
566	20230601	115900	250659940	5010	5000	5020	5000	3100
567	20230601	115800	235129940	5000	5000	5000	4995	15
568	20230601	115700	235054950	5000	4995	5010	4995	217
569	20230601	115600	233969950	5000	5000	5010	5000	4436
570	20230601	115500	211789900	5000	4995	5000	4995	732
571	20230601	115400	208132495	4995	4985	4995	4985	1719
572	20230601	115300	199551030	4980	4970	4980	4970	2075
573	20230601	115200	189227890	4970	4970	4970	4970	59
574	20230601	115100	188934660	4970	4965	4970	4965	1003
575	20230601	115000	183954720	4965	4960	4965	4960	39
576	20230601	114900	183761260	4960	4960	4960	4960	122
577	20230601	114800	183156140	4960	4960	4960	4960	4
578	20230601	114700	183136300	4960	4960	4960	4960	13
579	20230601	114600	183071820	4960	4955	4960	4950	238
580	20230601	114500	181892305	4955	4950	4955	4945	326
581	20230601	114400	180278495	4950	4950	4950	4950	13
582	20230601	114300	180214145	4950	4950	4950	4950	14
583	20230601	114200	180144845	4950	4950	4950	4950	37
584	20230601	114100	179961695	4950	4950	4950	4950	23
585	20230601	114000	179847845	4945	4945	4945	4945	116
586	20230601	113900	179274225	4945	4945	4945	4945	96
587	20230601	113800	178799505	4945	4945	4945	4945	13
588	20230601	113700	178735220	4945	4945	4945	4945	13
589	20230601	113600	178670935	4945	4945	4945	4945	14
590	20230601	113500	178601705	4945	4945	4945	4945	3036
591	20230601	113400	163588685	4945	4945	4945	4945	8
592	20230601	113300	163549125	4945	4945	4945	4945	13
593	20230601	113200	163484840	4945	4945	4945	4945	33
594	20230601	113100	163321655	4945	4940	4945	4940	213
595	20230601	113000	162269370	4945	4945	4945	4945	26
596	20230601	112900	162140800	4945	4945	4945	4945	22
597	20230601	112800	162032010	4945	4945	4945	4945	404
598	20230601	112700	160034230	4945	4945	4945	4945	773
599	20230601	112600	156211745	4945	4940	4945	4940	705
600	20230601	112500	152727575	4940	4940	4940	4925	1087
601	20230601	112400	147358275	4940	4940	4940	4940	473
602	20230601	112300	145021655	4930	4930	4930	4930	201
603	20230601	112200	144030725	4925	4925	4925	4925	208
604	20230601	112100	143006325	4920	4920	4920	4920	123
605	20230601	112000	142401165	4920	4920	4920	4920	36
606	20230601	111900	142224045	4920	4920	4920	4920	18
607	20230601	111800	142135485	4920	4920	4920	4920	13
608	20230601	111700	142071525	4920	4920	4920	4920	63
609	20230601	111600	141761565	4920	4920	4920	4920	13
610	20230601	111500	141697605	4920	4920	4920	4920	26
611	20230601	111400	141569685	4920	4920	4920	4920	14
612	20230601	111300	141500805	4920	4920	4920	4920	13
613	20230601	111200	141436845	4920	4920	4920	4920	13
614	20230601	111100	141372885	4920	4920	4920	4920	24
615	20230601	111000	141254805	4920	4915	4920	4915	74
616	20230601	110900	140891075	4915	4915	4915	4915	27
617	20230601	110800	140758370	4915	4915	4915	4915	174
618	20230601	110700	139903160	4915	4915	4915	4915	13
619	20230601	110600	139839265	4915	4915	4915	4915	69
620	20230601	110500	139500130	4915	4915	4915	4915	18
621	20230601	110400	139411660	4915	4915	4915	4915	14
622	20230601	110300	139342850	4915	4915	4915	4915	12
623	20230601	110200	139283870	4915	4915	4915	4915	8
624	20230601	110100	139244550	4915	4915	4915	4915	14
625	20230601	110000	139175740	4920	4925	4925	4920	44
626	20230601	105900	138959145	4905	4905	4905	4905	0
627	20230601	105800	138959145	4905	4895	4905	4895	909
628	20230601	105700	134505290	4895	4900	4900	4895	59
629	20230601	105600	134216445	4900	4900	4905	4900	14
630	20230601	105500	134147815	4905	4905	4905	4905	13
631	20230601	105400	134084050	4885	4900	4900	4885	404
632	20230601	105300	132110395	4885	4890	4890	4885	865
633	20230601	105200	127880815	4895	4900	4900	4895	34
634	20230601	105100	127714365	4900	4905	4905	4900	93
635	20230601	105000	127258570	4905	4905	4905	4905	28
636	20230601	104900	127121230	4905	4905	4905	4905	9
637	20230601	104800	127077085	4905	4905	4905	4905	13
638	20230601	104700	127013320	4905	4905	4905	4905	13
639	20230601	104600	126949555	4905	4910	4910	4905	153
640	20230601	104500	126199070	4910	4910	4910	4910	13
641	20230601	104400	126135240	4910	4910	4910	4910	13
642	20230601	104300	126071410	4910	4910	4910	4910	9
643	20230601	104200	126027220	4910	4910	4910	4910	43
644	20230601	104100	125816090	4910	4905	4910	4905	63
645	20230601	104000	125507055	4905	4910	4910	4905	73
646	20230601	103900	125148830	4910	4910	4910	4910	43
647	20230601	103800	124937700	4910	4910	4910	4910	18
648	20230601	103700	124849320	4910	4910	4910	4910	10
649	20230601	103600	124800220	4905	4915	4915	4905	69
650	20230601	103500	124461500	4915	4920	4920	4915	45
651	20230601	103400	124240305	4920	4920	4920	4920	13
652	20230601	103300	124176345	4925	4925	4925	4925	18
653	20230601	103200	124087695	4925	4925	4930	4925	206
654	20230601	103100	123073090	4915	4925	4925	4915	2044
655	20230601	103000	113026690	4930	4930	4930	4930	20
656	20230601	102900	112928090	4920	4920	4920	4920	384
657	20230601	102800	111038810	4920	4920	4920	4920	33
658	20230601	102700	110876450	4920	4920	4920	4920	13
659	20230601	102600	110812490	4920	4920	4920	4920	13
660	20230601	102500	110748530	4920	4920	4920	4920	13
661	20230601	102400	110684570	4920	4920	4920	4915	10
662	20230601	102300	110635375	4920	4920	4920	4920	13
663	20230601	102200	110571415	4920	4920	4920	4920	88
664	20230601	102100	110138455	4920	4920	4920	4920	26
665	20230601	102000	110010535	4920	4920	4920	4920	32
666	20230601	101900	109853095	4890	4895	4895	4890	18
667	20230601	101800	109765055	4890	4930	4930	4890	364
668	20230601	101700	107982750	4930	4880	4930	4880	310
669	20230601	101600	106468860	4880	4920	4920	4880	1521
670	20230601	101500	99014475	4915	4930	4930	4915	31
671	20230601	101400	98861735	4920	4930	4930	4920	24
672	20230601	101300	98743565	4930	4930	4930	4930	12
673	20230601	101200	98684405	4930	4930	4930	4930	13
674	20230601	101100	98620315	4915	4935	4935	4915	25
675	20230601	101000	98497115	4935	4935	4935	4930	129
676	20230601	100900	97861000	4935	4935	4935	4935	17
677	20230601	100800	97777105	4935	4935	4935	4935	26
678	20230601	100700	97648795	4940	4940	4940	4940	4
679	20230601	100600	97629035	4935	4940	4940	4935	10
680	20230601	100500	97579660	4940	4945	4945	4940	47
681	20230601	100400	97347290	4945	4945	4945	4945	5
682	20230601	100300	97322565	4945	4925	4945	4925	765
683	20230601	100200	93551615	4925	4925	4925	4925	5
684	20230601	100100	93526990	4925	4925	4925	4925	26
685	20230601	100000	93398940	4925	4925	4925	4925	227
686	20230601	095900	92280965	4925	4925	4925	4925	13
687	20230601	095800	92216940	4925	4925	4925	4925	16
688	20230601	095700	92138140	4925	4925	4925	4925	10
689	20230601	095600	92088890	4925	4925	4925	4905	34
690	20230601	095500	91921500	4925	4925	4925	4925	14
691	20230601	095400	91852550	4930	4930	4930	4900	1406
692	20230601	095300	84953180	4925	4925	4925	4925	416
693	20230601	095200	82904380	4920	4920	4920	4920	79
694	20230601	095100	82515700	4920	4920	4920	4920	17
695	20230601	095000	82432060	4920	4925	4925	4920	35
696	20230601	094900	82259705	4925	4925	4925	4925	0
697	20230601	094800	82259705	4925	4925	4925	4925	36
698	20230601	094700	82082405	4925	4910	4930	4910	544
699	20230601	094600	79407515	4910	4915	4915	4910	63
700	20230601	094500	79098165	4915	4920	4920	4915	10
701	20230601	094400	79048990	4920	4920	4925	4920	78
702	20230601	094300	78665185	4920	4925	4925	4920	76
703	20230601	094200	78290905	4925	4925	4925	4925	4
704	20230601	094100	78271205	4900	4935	4935	4900	3330
705	20230601	094000	61906605	4940	4940	4940	4940	32
706	20230601	093900	61748525	4935	4940	4940	4935	13
707	20230601	093800	61684325	4940	4940	4940	4940	27
708	20230601	093700	61550945	4940	4940	4940	4935	13
709	20230601	093600	61486750	4940	4940	4940	4940	18
710	20230601	093500	61397830	4940	4935	4940	4925	49
711	20230601	093400	61156330	4940	4940	4940	4940	13
712	20230601	093300	61092110	4940	4940	4940	4940	4
713	20230601	093200	61072350	4940	4940	4940	4940	19
714	20230601	093100	60978490	4935	4940	4940	4935	1575
715	20230601	093000	53205840	4940	4940	4940	4940	26
716	20230601	092900	53077400	4935	4935	4935	4935	83
717	20230601	092800	52667795	4935	4940	4940	4935	17
718	20230601	092700	52583875	4940	4940	4940	4940	13
719	20230601	092600	52519655	4940	4935	4940	4930	754
720	20230601	092500	48802370	4935	4935	4935	4935	8
721	20230601	092400	48762890	4940	4940	4940	4940	18
722	20230601	092300	48673970	4930	4945	4945	4930	658
723	20230601	092200	45429375	4945	4945	4945	4945	45
724	20230601	092100	45206850	4945	4945	4945	4945	22
725	20230601	092000	45098060	4945	4940	4945	4940	63
726	20230601	091900	44786640	4940	4940	4940	4940	22
727	20230601	091800	44677960	4930	4955	4955	4930	82
728	20230601	091700	44273560	4940	4935	4940	4935	29
729	20230601	091600	44130400	4940	4940	4940	4940	55
730	20230601	091500	43858700	4945	4945	4955	4945	618
731	20230601	091400	40799640	4945	4945	4950	4945	11
732	20230601	091300	40745225	4945	4950	4950	4945	7
733	20230601	091200	40710605	4955	4965	4965	4955	25
734	20230601	091100	40586610	4945	4935	4965	4935	151
735	20230601	091000	39838415	4935	4935	4935	4930	224
736	20230601	090900	38733255	4925	4925	4925	4925	408
737	20230601	090800	36723855	4925	4925	4925	4920	945
738	20230601	090700	32072540	4940	4945	4945	4930	77
739	20230601	090600	31692680	4970	4970	4970	4970	9
740	20230601	090500	31647950	4980	4935	4980	4935	771
741	20230601	090400	27840470	4935	4935	4935	4930	1410
742	20230601	090300	20885120	4910	4905	4910	4905	710
743	20230601	090200	17399320	4905	4910	4910	4905	23
744	20230601	090100	17286400	4910	4910	4910	4910	120
745	20230601	090000	16697200	4915	4935	4935	4915	3384