KissMeData/226340/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200100	139942781	1681	1681	1681	1681	1460
3	20230605	200000	139942781	1681	1681	1681	1681	0
4	20230605	195900	139942781	1681	1681	1681	1681	0
5	20230605	195800	139942781	1681	1681	1681	1681	0
6	20230605	195700	139942781	1681	1681	1681	1681	0
7	20230605	195600	139942781	1681	1681	1681	1681	0
8	20230605	195500	139942781	1681	1681	1681	1681	0
9	20230605	195400	139942781	1681	1681	1681	1681	0
10	20230605	195300	139942781	1681	1681	1681	1681	0
11	20230605	195200	139942781	1681	1681	1681	1681	0
12	20230605	195100	139942781	1681	1681	1681	1681	0
13	20230605	195000	139942781	1681	1681	1681	1681	0
14	20230605	194900	139942781	1681	1681	1681	1681	0
15	20230605	194800	139942781	1681	1681	1681	1681	0
16	20230605	194700	139942781	1681	1681	1681	1681	0
17	20230605	194600	139942781	1681	1681	1681	1681	0
18	20230605	194500	139942781	1681	1681	1681	1681	0
19	20230605	194400	139942781	1681	1681	1681	1681	0
20	20230605	194300	139942781	1681	1681	1681	1681	0
21	20230605	194200	139942781	1681	1681	1681	1681	0
22	20230605	194100	139942781	1681	1681	1681	1681	0
23	20230605	194000	139942781	1681	1681	1681	1681	0
24	20230605	193900	139942781	1681	1681	1681	1681	0
25	20230605	193800	139942781	1681	1681	1681	1681	0
26	20230605	193700	139942781	1681	1681	1681	1681	0
27	20230605	193600	139942781	1681	1681	1681	1681	0
28	20230605	193500	139942781	1681	1681	1681	1681	0
29	20230605	193400	139942781	1681	1681	1681	1681	0
30	20230605	193300	139942781	1681	1681	1681	1681	0
31	20230605	193200	139942781	1681	1681	1681	1681	0
32	20230605	193100	139942781	1681	1681	1681	1681	1460
33	20230605	193000	139942781	1681	1681	1681	1681	0
34	20230605	192900	139942781	1681	1681	1681	1681	0
35	20230605	192800	139942781	1681	1681	1681	1681	0
36	20230605	192700	139942781	1681	1681	1681	1681	0
37	20230605	192600	139942781	1681	1681	1681	1681	0
38	20230605	192500	139942781	1681	1681	1681	1681	0
39	20230605	192400	139942781	1681	1681	1681	1681	0
40	20230605	192300	139942781	1681	1681	1681	1681	0
41	20230605	192200	139942781	1681	1681	1681	1681	0
42	20230605	192100	139942781	1681	1681	1681	1681	0
43	20230605	192000	139942781	1681	1681	1681	1681	0
44	20230605	191900	139942781	1681	1681	1681	1681	0
45	20230605	191800	139942781	1681	1681	1681	1681	0
46	20230605	191700	139942781	1681	1681	1681	1681	0
47	20230605	191600	139942781	1681	1681	1681	1681	0
48	20230605	191500	139942781	1681	1681	1681	1681	0
49	20230605	191400	139942781	1681	1681	1681	1681	0
50	20230605	191300	139942781	1681	1681	1681	1681	0
51	20230605	191200	139942781	1681	1681	1681	1681	0
52	20230605	191100	139942781	1681	1681	1681	1681	0
53	20230605	191000	139942781	1681	1681	1681	1681	0
54	20230605	190900	139942781	1681	1681	1681	1681	0
55	20230605	190800	139942781	1681	1681	1681	1681	0
56	20230605	190700	139942781	1681	1681	1681	1681	0
57	20230605	190600	139942781	1681	1681	1681	1681	0
58	20230605	190500	139942781	1681	1681	1681	1681	0
59	20230605	190400	139942781	1681	1681	1681	1681	0
60	20230605	190300	139942781	1681	1681	1681	1681	0
61	20230605	190200	139942781	1681	1681	1681	1681	0
62	20230605	190100	139942781	1681	1681	1681	1681	1460
63	20230605	190000	139942781	1681	1681	1681	1681	0
64	20230605	185900	139942781	1681	1681	1681	1681	0
65	20230605	185800	139942781	1681	1681	1681	1681	0
66	20230605	185700	139942781	1681	1681	1681	1681	0
67	20230605	185600	139942781	1681	1681	1681	1681	0
68	20230605	185500	139942781	1681	1681	1681	1681	0
69	20230605	185400	139942781	1681	1681	1681	1681	0
70	20230605	185300	139942781	1681	1681	1681	1681	0
71	20230605	185200	139942781	1681	1681	1681	1681	0
72	20230605	185100	139942781	1681	1681	1681	1681	0
73	20230605	185000	139942781	1681	1681	1681	1681	0
74	20230605	184900	139942781	1681	1681	1681	1681	0
75	20230605	184800	139942781	1681	1681	1681	1681	0
76	20230605	184700	139942781	1681	1681	1681	1681	0
77	20230605	184600	139942781	1681	1681	1681	1681	0
78	20230605	184500	139942781	1681	1681	1681	1681	0
79	20230605	184400	139942781	1681	1681	1681	1681	0
80	20230605	184300	139942781	1681	1681	1681	1681	0
81	20230605	184200	139942781	1681	1681	1681	1681	0
82	20230605	184100	139942781	1681	1681	1681	1681	0
83	20230605	184000	139942781	1681	1681	1681	1681	0
84	20230605	183900	139942781	1681	1681	1681	1681	0
85	20230605	183800	139942781	1681	1681	1681	1681	0
86	20230605	183700	139942781	1681	1681	1681	1681	0
87	20230605	183600	139942781	1681	1681	1681	1681	0
88	20230605	183500	139942781	1681	1681	1681	1681	0
89	20230605	183400	139942781	1681	1681	1681	1681	0
90	20230605	183300	139942781	1681	1681	1681	1681	0
91	20230605	183200	139942781	1681	1681	1681	1681	0
92	20230605	183100	139942781	1681	1681	1681	1681	1460
93	20230605	183000	139942781	1681	1681	1681	1681	0
94	20230605	182900	139942781	1681	1681	1681	1681	0
95	20230605	182800	139942781	1681	1681	1681	1681	0
96	20230605	182700	139942781	1681	1681	1681	1681	0
97	20230605	182600	139942781	1681	1681	1681	1681	0
98	20230605	182500	139942781	1681	1681	1681	1681	0
99	20230605	182400	139942781	1681	1681	1681	1681	0
100	20230605	182300	139942781	1681	1681	1681	1681	0
101	20230605	182200	139942781	1681	1681	1681	1681	0
102	20230605	182100	139942781	1681	1681	1681	1681	0
103	20230605	182000	139942781	1681	1681	1681	1681	0
104	20230605	181900	139942781	1681	1681	1681	1681	0
105	20230605	181800	139942781	1681	1681	1681	1681	0
106	20230605	181700	139942781	1681	1681	1681	1681	0
107	20230605	181600	139942781	1681	1681	1681	1681	0
108	20230605	181500	139942781	1681	1681	1681	1681	0
109	20230605	181400	139942781	1681	1681	1681	1681	0
110	20230605	181300	139942781	1681	1681	1681	1681	0
111	20230605	181200	139942781	1681	1681	1681	1681	0
112	20230605	181100	139942781	1681	1681	1681	1681	0
113	20230605	181000	139942781	1681	1681	1681	1681	0
114	20230605	180900	139942781	1681	1681	1681	1681	0
115	20230605	180800	139942781	1681	1681	1681	1681	0
116	20230605	180700	139942781	1681	1681	1681	1681	0
117	20230605	180600	139942781	1681	1681	1681	1681	0
118	20230605	180500	139942781	1681	1681	1681	1681	0
119	20230605	180400	139942781	1681	1681	1681	1681	0
120	20230605	180300	139942781	1681	1681	1681	1681	0
121	20230605	180200	139942781	1681	1681	1681	1681	0
122	20230605	180100	139942781	1681	1681	1681	1681	1460
123	20230605	180000	139942781	1681	1681	1681	1681	0
124	20230605	175900	139942781	1681	1681	1681	1681	0
125	20230605	175800	139942781	1681	1681	1681	1681	0
126	20230605	175700	139942781	1681	1681	1681	1681	0
127	20230605	175600	139942781	1681	1681	1681	1681	0
128	20230605	175500	139942781	1681	1681	1681	1681	0
129	20230605	175400	139942781	1681	1681	1681	1681	0
130	20230605	175300	139942781	1681	1681	1681	1681	0
131	20230605	175200	139942781	1681	1681	1681	1681	0
132	20230605	175100	139942781	1681	1681	1681	1681	0
133	20230605	175000	139942781	1681	1681	1681	1681	0
134	20230605	174900	139942781	1681	1681	1681	1681	0
135	20230605	174800	139942781	1681	1681	1681	1681	0
136	20230605	174700	139942781	1681	1681	1681	1681	0
137	20230605	174600	139942781	1681	1681	1681	1681	0
138	20230605	174500	139942781	1681	1681	1681	1681	0
139	20230605	174400	139942781	1681	1681	1681	1681	0
140	20230605	174300	139942781	1681	1681	1681	1681	0
141	20230605	174200	139942781	1681	1681	1681	1681	0
142	20230605	174100	139942781	1681	1681	1681	1681	0
143	20230605	174000	139942781	1681	1681	1681	1681	0
144	20230605	173900	139942781	1681	1681	1681	1681	0
145	20230605	173800	139942781	1681	1681	1681	1681	0
146	20230605	173700	139942781	1681	1681	1681	1681	0
147	20230605	173600	139942781	1681	1681	1681	1681	0
148	20230605	173500	139942781	1681	1681	1681	1681	0
149	20230605	173400	139942781	1681	1681	1681	1681	0
150	20230605	173300	139942781	1681	1681	1681	1681	0
151	20230605	173200	139942781	1681	1681	1681	1681	0
152	20230605	173100	139942781	1681	1681	1681	1681	1460
153	20230605	173000	139942781	1681	1681	1681	1681	0
154	20230605	172900	139942781	1681	1681	1681	1681	0
155	20230605	172800	139942781	1681	1681	1681	1681	0
156	20230605	172700	139942781	1681	1681	1681	1681	0
157	20230605	172600	139942781	1681	1681	1681	1681	0
158	20230605	172500	139942781	1681	1681	1681	1681	0
159	20230605	172400	139942781	1681	1681	1681	1681	0
160	20230605	172300	139942781	1681	1681	1681	1681	0
161	20230605	172200	139942781	1681	1681	1681	1681	0
162	20230605	172100	139942781	1681	1681	1681	1681	0
163	20230605	172000	139942781	1681	1681	1681	1681	0
164	20230605	171900	139942781	1681	1681	1681	1681	0
165	20230605	171800	139942781	1681	1681	1681	1681	0
166	20230605	171700	139942781	1681	1681	1681	1681	0
167	20230605	171600	139942781	1681	1681	1681	1681	0
168	20230605	171500	139942781	1681	1681	1681	1681	0
169	20230605	171400	139942781	1681	1681	1681	1681	0
170	20230605	171300	139942781	1681	1681	1681	1681	0
171	20230605	171200	139942781	1681	1681	1681	1681	0
172	20230605	171100	139942781	1681	1681	1681	1681	0
173	20230605	171000	139942781	1681	1681	1681	1681	0
174	20230605	170900	139942781	1681	1681	1681	1681	0
175	20230605	170800	139942781	1681	1681	1681	1681	0
176	20230605	170700	139942781	1681	1681	1681	1681	0
177	20230605	170600	139942781	1681	1681	1681	1681	0
178	20230605	170500	139942781	1681	1681	1681	1681	0
179	20230605	170400	139942781	1681	1681	1681	1681	0
180	20230605	170300	139942781	1681	1681	1681	1681	0
181	20230605	170200	139942781	1681	1681	1681	1681	0
182	20230605	170100	139942781	1681	1681	1681	1681	1460
183	20230605	170000	139942781	1681	1681	1681	1681	0
184	20230605	165900	139942781	1681	1681	1681	1681	0
185	20230605	165800	139942781	1681	1681	1681	1681	0
186	20230605	165700	139942781	1681	1681	1681	1681	0
187	20230605	165600	139942781	1681	1681	1681	1681	0
188	20230605	165500	139942781	1681	1681	1681	1681	0
189	20230605	165400	139942781	1681	1681	1681	1681	0
190	20230605	165300	139942781	1681	1681	1681	1681	0
191	20230605	165200	139942781	1681	1681	1681	1681	0
192	20230605	165100	139942781	1681	1681	1681	1681	0
193	20230605	165000	139942781	1681	1681	1681	1681	0
194	20230605	164900	139942781	1681	1681	1681	1681	0
195	20230605	164800	139942781	1681	1681	1681	1681	0
196	20230605	164700	139942781	1681	1681	1681	1681	0
197	20230605	164600	139942781	1681	1681	1681	1681	0
198	20230605	164500	139942781	1681	1681	1681	1681	0
199	20230605	164400	139942781	1681	1681	1681	1681	0
200	20230605	164300	139942781	1681	1681	1681	1681	0
201	20230605	164200	139942781	1681	1681	1681	1681	0
202	20230605	164100	139942781	1681	1681	1681	1681	0
203	20230605	164000	139942781	1681	1681	1681	1681	0
204	20230605	163900	139942781	1681	1681	1681	1681	0
205	20230605	163800	139942781	1681	1681	1681	1681	0
206	20230605	163700	139942781	1681	1681	1681	1681	0
207	20230605	163600	139942781	1681	1681	1681	1681	0
208	20230605	163500	139942781	1681	1681	1681	1681	0
209	20230605	163400	139942781	1681	1681	1681	1681	0
210	20230605	163300	139942781	1681	1681	1681	1681	0
211	20230605	163200	139942781	1681	1681	1681	1681	0
212	20230605	163100	139942781	1681	1681	1681	1681	1460
213	20230605	163000	139942781	1681	1681	1681	1681	0
214	20230605	162900	139942781	1681	1681	1681	1681	0
215	20230605	162800	139942781	1681	1681	1681	1681	0
216	20230605	162700	139942781	1681	1681	1681	1681	0
217	20230605	162600	139942781	1681	1681	1681	1681	0
218	20230605	162500	139942781	1681	1681	1681	1681	0
219	20230605	162400	139942781	1681	1681	1681	1681	0
220	20230605	162300	139942781	1681	1681	1681	1681	0
221	20230605	162200	139942781	1681	1681	1681	1681	0
222	20230605	162100	139942781	1681	1681	1681	1681	0
223	20230605	162000	139942781	1681	1681	1681	1681	0
224	20230605	161900	139942781	1681	1681	1681	1681	0
225	20230605	161800	139942781	1681	1681	1681	1681	0
226	20230605	161700	139942781	1681	1681	1681	1681	0
227	20230605	161600	139942781	1681	1681	1681	1681	0
228	20230605	161500	139942781	1681	1681	1681	1681	0
229	20230605	161400	139942781	1681	1681	1681	1681	0
230	20230605	161300	139942781	1681	1681	1681	1681	0
231	20230605	161200	139942781	1681	1681	1681	1681	0
232	20230605	161100	139942781	1681	1681	1681	1681	0
233	20230605	161000	139942781	1681	1681	1681	1681	0
234	20230605	160900	139942781	1681	1681	1681	1681	0
235	20230605	160800	139942781	1681	1681	1681	1681	0
236	20230605	160700	139942781	1681	1681	1681	1681	0
237	20230605	160600	139942781	1681	1681	1681	1681	0
238	20230605	160500	139942781	1681	1681	1681	1681	0
239	20230605	160400	139942781	1681	1681	1681	1681	0
240	20230605	160300	139942781	1681	1681	1681	1681	0
241	20230605	160200	139942781	1681	1681	1681	1681	0
242	20230605	160100	139942781	1681	1681	1681	1681	1460
243	20230605	160000	139942781	1681	1681	1681	1681	0
244	20230605	155900	139942781	1681	1681	1681	1681	0
245	20230605	155800	139942781	1681	1681	1681	1681	0
246	20230605	155700	139942781	1681	1681	1681	1681	0
247	20230605	155600	139942781	1681	1681	1681	1681	0
248	20230605	155500	139942781	1681	1681	1681	1681	0
249	20230605	155400	139942781	1681	1681	1681	1681	0
250	20230605	155300	139942781	1681	1681	1681	1681	0
251	20230605	155200	139942781	1681	1681	1681	1681	0
252	20230605	155100	139942781	1681	1681	1681	1681	0
253	20230605	155000	139942781	1681	1681	1681	1681	0
254	20230605	154900	139942781	1681	1681	1681	1681	0
255	20230605	154800	139942781	1681	1681	1681	1681	0
256	20230605	154700	139942781	1681	1681	1681	1681	0
257	20230605	154600	139942781	1681	1681	1681	1681	0
258	20230605	154500	139942781	1681	1681	1681	1681	0
259	20230605	154400	139942781	1681	1681	1681	1681	0
260	20230605	154300	139942781	1681	1681	1681	1681	0
261	20230605	154200	139942781	1681	1681	1681	1681	0
262	20230605	154100	139942781	1681	1681	1681	1681	0
263	20230605	154000	139942781	1681	1681	1681	1681	0
264	20230605	153900	139942781	1681	1681	1681	1681	0
265	20230605	153800	139942781	1681	1681	1681	1681	0
266	20230605	153700	139942781	1681	1681	1681	1681	0
267	20230605	153600	139942781	1681	1681	1681	1681	0
268	20230605	153500	139942781	1681	1681	1681	1681	0
269	20230605	153400	139942781	1681	1681	1681	1681	0
270	20230605	153300	139942781	1681	1681	1681	1681	0
271	20230605	153200	139942781	1681	1681	1681	1681	0
272	20230605	153100	139942781	1681	1681	1681	1681	1460
273	20230605	153000	139942781	1681	1681	1681	1681	1460
274	20230605	152900	137488521	1678	1678	1678	1678	0
275	20230605	152800	137488521	1678	1678	1678	1678	0
276	20230605	152700	137488521	1678	1678	1678	1678	0
277	20230605	152600	137488521	1678	1678	1678	1678	0
278	20230605	152500	137488521	1678	1678	1678	1678	0
279	20230605	152400	137488521	1678	1678	1678	1678	0
280	20230605	152300	137488521	1678	1678	1678	1678	0
281	20230605	152200	137488521	1678	1678	1678	1678	0
282	20230605	152100	137488521	1678	1678	1678	1678	0
283	20230605	152000	137488521	1678	1678	1678	1678	0
284	20230605	151900	137488521	1678	1681	1681	1678	147
285	20230605	151800	137241747	1681	1681	1681	1681	16
286	20230605	151700	137214851	1678	1678	1678	1678	14
287	20230605	151600	137191359	1678	1682	1682	1678	389
288	20230605	151500	136537757	1680	1680	1680	1680	0
289	20230605	151400	136537757	1680	1680	1680	1680	16
290	20230605	151300	136510877	1682	1682	1682	1682	0
291	20230605	151200	136510877	1682	1682	1682	1682	650
292	20230605	151100	135417577	1680	1680	1680	1680	0
293	20230605	151000	135417577	1680	1680	1680	1680	0
294	20230605	150900	135417577	1680	1680	1680	1680	0
295	20230605	150800	135417577	1680	1680	1680	1680	0
296	20230605	150700	135417577	1680	1680	1680	1680	16
297	20230605	150600	135390697	1680	1680	1680	1680	3
298	20230605	150500	135385657	1677	1678	1678	1677	60
299	20230605	150400	135285034	1682	1682	1682	1682	0
300	20230605	150300	135285034	1682	1682	1682	1682	0
301	20230605	150200	135285034	1682	1682	1682	1682	0
302	20230605	150100	135285034	1682	1682	1682	1682	1
303	20230605	150000	135283352	1680	1679	1680	1679	43
304	20230605	145900	135211151	1677	1677	1677	1677	1
305	20230605	145800	135209474	1677	1677	1677	1677	0
306	20230605	145700	135209474	1677	1677	1677	1677	0
307	20230605	145600	135209474	1677	1677	1677	1677	0
308	20230605	145500	135209474	1677	1677	1677	1677	1
309	20230605	145400	135207797	1677	1677	1677	1677	1
310	20230605	145300	135206120	1677	1677	1677	1677	51
311	20230605	145200	135120593	1677	1677	1677	1677	0
312	20230605	145100	135120593	1677	1677	1677	1677	0
313	20230605	145000	135120593	1677	1677	1677	1677	0
314	20230605	144900	135120593	1677	1676	1677	1676	77
315	20230605	144800	134991466	1676	1676	1676	1676	11
316	20230605	144700	134973030	1677	1677	1677	1677	20
317	20230605	144600	134939490	1667	1671	1671	1667	5
318	20230605	144500	134931145	1671	1675	1675	1667	351
319	20230605	144400	134345988	1677	1677	1677	1677	10
320	20230605	144300	134329218	1677	1677	1677	1677	0
321	20230605	144200	134329218	1677	1677	1677	1677	1
322	20230605	144100	134327541	1677	1677	1677	1677	100
323	20230605	144000	134159841	1677	1677	1677	1677	0
324	20230605	143900	134159841	1677	1677	1677	1677	100
325	20230605	143800	133992141	1667	1667	1667	1667	106
326	20230605	143700	133815439	1667	1667	1667	1667	5
327	20230605	143600	133807104	1667	1667	1667	1667	0
328	20230605	143500	133807104	1667	1669	1669	1667	1279
329	20230605	143400	131674915	1667	1667	1667	1667	0
330	20230605	143300	131674915	1667	1667	1667	1667	0
331	20230605	143200	131674915	1667	1667	1667	1666	4373
332	20230605	143100	124387337	1677	1677	1677	1677	50
333	20230605	143000	124303487	1677	1677	1677	1677	0
334	20230605	142900	124303487	1677	1677	1677	1677	0
335	20230605	142800	124303487	1677	1669	1677	1668	126
336	20230605	142700	124092806	1669	1671	1671	1669	1492
337	20230605	142600	121601430	1671	1672	1672	1671	482
338	20230605	142500	120795540	1672	1672	1672	1672	0
339	20230605	142400	120795540	1672	1674	1674	1672	35
340	20230605	142300	120737017	1675	1675	1675	1675	0
341	20230605	142200	120737017	1675	1675	1675	1675	75
342	20230605	142100	120611392	1675	1675	1675	1675	0
343	20230605	142000	120611392	1675	1676	1676	1675	1428
344	20230605	141900	118218661	1677	1677	1677	1677	275
345	20230605	141800	117757486	1677	1677	1677	1677	0
346	20230605	141700	117757486	1677	1677	1677	1677	0
347	20230605	141600	117757486	1677	1677	1677	1677	0
348	20230605	141500	117757486	1677	1677	1677	1677	200
349	20230605	141400	117422086	1678	1678	1678	1678	0
350	20230605	141300	117422086	1678	1678	1678	1678	0
351	20230605	141200	117422086	1678	1678	1678	1678	1
352	20230605	141100	117420408	1677	1677	1677	1677	0
353	20230605	141000	117420408	1677	1677	1677	1677	22
354	20230605	140900	117383514	1677	1678	1678	1677	288
355	20230605	140800	116900264	1678	1678	1678	1678	100
356	20230605	140700	116732464	1678	1678	1678	1678	0
357	20230605	140600	116732464	1678	1678	1678	1678	0
358	20230605	140500	116732464	1678	1678	1678	1678	115
359	20230605	140400	116539494	1678	1678	1678	1678	0
360	20230605	140300	116539494	1678	1678	1678	1678	0
361	20230605	140200	116539494	1678	1678	1678	1678	156
362	20230605	140100	116277726	1683	1683	1683	1683	0
363	20230605	140000	116277726	1683	1683	1683	1683	0
364	20230605	135900	116277726	1683	1683	1683	1683	0
365	20230605	135800	116277726	1683	1683	1683	1683	49
366	20230605	135700	116195259	1683	1683	1683	1683	0
367	20230605	135600	116195259	1683	1683	1683	1683	0
368	20230605	135500	116195259	1683	1683	1683	1683	0
369	20230605	135400	116195259	1683	1683	1683	1683	0
370	20230605	135300	116195259	1683	1683	1683	1683	0
371	20230605	135200	116195259	1683	1683	1683	1683	75
372	20230605	135100	116069034	1683	1683	1683	1683	3
373	20230605	135000	116063985	1678	1682	1682	1678	150
374	20230605	134900	115811849	1682	1682	1682	1682	0
375	20230605	134800	115811849	1682	1682	1682	1682	15
376	20230605	134700	115786619	1682	1682	1682	1682	0
377	20230605	134600	115786619	1682	1682	1682	1682	0
378	20230605	134500	115786619	1682	1682	1682	1682	0
379	20230605	134400	115786619	1682	1682	1682	1682	0
380	20230605	134300	115786619	1682	1682	1682	1682	51
381	20230605	134200	115700837	1681	1681	1681	1681	0
382	20230605	134100	115700837	1681	1681	1681	1681	0
383	20230605	134000	115700837	1681	1681	1681	1681	300
384	20230605	133900	115196537	1681	1681	1681	1681	0
385	20230605	133800	115196537	1681	1681	1681	1681	0
386	20230605	133700	115196537	1681	1681	1681	1681	0
387	20230605	133600	115196537	1681	1681	1681	1681	1
388	20230605	133500	115194856	1681	1681	1681	1681	0
389	20230605	133400	115194856	1681	1681	1681	1681	0
390	20230605	133300	115194856	1681	1681	1681	1681	3
391	20230605	133200	115189813	1684	1684	1684	1684	0
392	20230605	133100	115189813	1684	1684	1684	1684	0
393	20230605	133000	115189813	1684	1684	1684	1684	0
394	20230605	132900	115189813	1684	1684	1684	1684	95
395	20230605	132800	115029833	1684	1684	1684	1684	90
396	20230605	132700	114878273	1676	1676	1676	1676	0
397	20230605	132600	114878273	1676	1676	1676	1676	0
398	20230605	132500	114878273	1676	1676	1676	1676	0
399	20230605	132400	114878273	1676	1676	1676	1676	0
400	20230605	132300	114878273	1676	1676	1676	1676	0
401	20230605	132200	114878273	1676	1676	1676	1676	0
402	20230605	132100	114878273	1676	1676	1676	1676	0
403	20230605	132000	114878273	1676	1676	1676	1676	0
404	20230605	131900	114878273	1676	1676	1676	1676	80
405	20230605	131800	114744193	1676	1677	1677	1676	1189
406	20230605	131700	112750450	1677	1677	1677	1677	0
407	20230605	131600	112750450	1677	1677	1677	1677	0
408	20230605	131500	112750450	1677	1683	1683	1677	1185
409	20230605	131400	110760350	1684	1684	1684	1684	16
410	20230605	131300	110733406	1684	1684	1684	1684	16
411	20230605	131200	110706462	1685	1685	1685	1685	0
412	20230605	131100	110706462	1685	1685	1685	1685	0
413	20230605	131000	110706462	1685	1685	1685	1685	0
414	20230605	130900	110706462	1685	1685	1685	1685	0
415	20230605	130800	110706462	1685	1685	1685	1685	0
416	20230605	130700	110706462	1685	1685	1685	1685	75
417	20230605	130600	110580087	1685	1685	1685	1685	0
418	20230605	130500	110580087	1685	1685	1685	1685	0
419	20230605	130400	110580087	1685	1685	1685	1685	0
420	20230605	130300	110580087	1685	1685	1685	1685	1
421	20230605	130200	110578402	1685	1685	1685	1685	0
422	20230605	130100	110578402	1685	1685	1685	1685	0
423	20230605	130000	110578402	1685	1685	1685	1685	0
424	20230605	125900	110578402	1685	1685	1685	1685	0
425	20230605	125800	110578402	1685	1685	1685	1685	0
426	20230605	125700	110578402	1685	1685	1685	1685	0
427	20230605	125600	110578402	1685	1685	1685	1685	0
428	20230605	125500	110578402	1685	1685	1685	1685	0
429	20230605	125400	110578402	1685	1685	1685	1685	0
430	20230605	125300	110578402	1685	1685	1685	1685	0
431	20230605	125200	110578402	1685	1685	1685	1685	75
432	20230605	125100	110452027	1685	1685	1685	1685	0
433	20230605	125000	110452027	1685	1685	1685	1685	0
434	20230605	124900	110452027	1685	1685	1685	1685	290
435	20230605	124800	109963377	1685	1685	1685	1685	1878
436	20230605	124700	106798947	1686	1686	1686	1686	122
437	20230605	124600	106593255	1685	1685	1685	1685	1333
438	20230605	124500	104347150	1686	1686	1686	1686	2003
439	20230605	124400	100970092	1689	1689	1689	1689	0
440	20230605	124300	100970092	1689	1689	1689	1689	1372
441	20230605	124200	98652784	1689	1689	1689	1689	1000
442	20230605	124100	96963784	1689	1689	1689	1689	2091
443	20230605	124000	93432085	1689	1689	1689	1689	0
444	20230605	123900	93432085	1689	1689	1689	1689	0
445	20230605	123800	93432085	1689	1689	1689	1689	0
446	20230605	123700	93432085	1689	1689	1689	1689	20
447	20230605	123600	93398305	1689	1689	1689	1689	0
448	20230605	123500	93398305	1689	1689	1689	1689	10
449	20230605	123400	93381415	1689	1689	1689	1689	0
450	20230605	123300	93381415	1689	1689	1689	1689	1
451	20230605	123200	93379726	1690	1690	1690	1690	0
452	20230605	123100	93379726	1690	1690	1690	1690	0
453	20230605	123000	93379726	1690	1690	1690	1690	0
454	20230605	122900	93379726	1690	1690	1690	1690	0
455	20230605	122800	93379726	1690	1690	1690	1690	0
456	20230605	122700	93379726	1690	1690	1690	1690	0
457	20230605	122600	93379726	1690	1690	1690	1690	0
458	20230605	122500	93379726	1690	1690	1690	1690	0
459	20230605	122400	93379726	1690	1689	1690	1689	51
460	20230605	122300	93293586	1689	1689	1689	1689	0
461	20230605	122200	93293586	1689	1689	1689	1689	0
462	20230605	122100	93293586	1689	1689	1689	1689	1195
463	20230605	122000	91275231	1689	1689	1689	1689	0
464	20230605	121900	91275231	1689	1689	1689	1689	0
465	20230605	121800	91275231	1689	1689	1689	1689	0
466	20230605	121700	91275231	1689	1689	1689	1689	0
467	20230605	121600	91275231	1689	1689	1689	1689	1
468	20230605	121500	91273542	1676	1676	1676	1676	0
469	20230605	121400	91273542	1676	1676	1676	1676	0
470	20230605	121300	91273542	1676	1676	1676	1676	0
471	20230605	121200	91273542	1676	1676	1676	1676	0
472	20230605	121100	91273542	1676	1676	1676	1676	0
473	20230605	121000	91273542	1676	1676	1676	1676	0
474	20230605	120900	91273542	1676	1676	1676	1676	0
475	20230605	120800	91273542	1676	1676	1676	1676	0
476	20230605	120700	91273542	1676	1676	1676	1676	0
477	20230605	120600	91273542	1676	1685	1685	1676	100
478	20230605	120500	91105859	1689	1689	1689	1689	0
479	20230605	120400	91105859	1689	1689	1689	1689	0
480	20230605	120300	91105859	1689	1689	1689	1689	0
481	20230605	120200	91105859	1689	1689	1689	1689	0
482	20230605	120100	91105859	1689	1689	1689	1689	844
483	20230605	120000	89680343	1689	1689	1689	1689	1500
484	20230605	115900	87146843	1690	1690	1690	1690	0
485	20230605	115800	87146843	1690	1690	1690	1690	0
486	20230605	115700	87146843	1690	1690	1690	1690	0
487	20230605	115600	87146843	1690	1690	1690	1690	0
488	20230605	115500	87146843	1690	1690	1690	1690	0
489	20230605	115400	87146843	1690	1690	1690	1690	0
490	20230605	115300	87146843	1690	1689	1690	1689	101
491	20230605	115200	86976253	1690	1690	1690	1690	10
492	20230605	115100	86959353	1689	1689	1689	1689	1000
493	20230605	115000	85270353	1690	1690	1690	1690	0
494	20230605	114900	85270353	1690	1690	1690	1690	0
495	20230605	114800	85270353	1690	1690	1690	1690	0
496	20230605	114700	85270353	1690	1690	1690	1690	0
497	20230605	114600	85270353	1690	1690	1690	1690	0
498	20230605	114500	85270353	1690	1690	1690	1690	0
499	20230605	114400	85270353	1690	1690	1690	1690	7
500	20230605	114300	85258523	1689	1689	1689	1689	0
501	20230605	114200	85258523	1689	1689	1689	1689	0
502	20230605	114100	85258523	1689	1689	1689	1689	29
503	20230605	114000	85209542	1689	1689	1689	1689	0
504	20230605	113900	85209542	1689	1689	1689	1689	0
505	20230605	113800	85209542	1689	1689	1689	1689	0
506	20230605	113700	85209542	1689	1689	1689	1689	75
507	20230605	113600	85082867	1689	1689	1689	1689	0
508	20230605	113500	85082867	1689	1689	1689	1689	1
509	20230605	113400	85081178	1689	1689	1689	1689	0
510	20230605	113300	85081178	1689	1689	1689	1689	0
511	20230605	113200	85081178	1689	1689	1689	1689	0
512	20230605	113100	85081178	1689	1689	1689	1689	1
513	20230605	113000	85079489	1689	1689	1689	1689	0
514	20230605	112900	85079489	1689	1689	1689	1689	0
515	20230605	112800	85079489	1689	1689	1689	1689	0
516	20230605	112700	85079489	1689	1689	1689	1689	1
517	20230605	112600	85077800	1691	1691	1691	1691	162
518	20230605	112500	84803858	1691	1691	1691	1691	22
519	20230605	112400	84766656	1691	1684	1691	1684	1816
520	20230605	112300	81698407	1680	1680	1680	1680	1
521	20230605	112200	81696727	1684	1685	1685	1684	95
522	20230605	112100	81536672	1685	1685	1685	1685	5
523	20230605	112000	81528247	1685	1685	1685	1685	5
524	20230605	111900	81519822	1684	1684	1684	1684	1
525	20230605	111800	81518138	1678	1678	1678	1678	0
526	20230605	111700	81518138	1678	1678	1678	1678	0
527	20230605	111600	81518138	1678	1678	1678	1678	0
528	20230605	111500	81518138	1678	1675	1678	1675	2
529	20230605	111400	81514785	1675	1675	1675	1675	0
530	20230605	111300	81514785	1675	1675	1675	1675	0
531	20230605	111200	81514785	1675	1675	1675	1675	1030
532	20230605	111100	79789535	1675	1675	1675	1675	1
533	20230605	111000	79787860	1675	1675	1675	1675	0
534	20230605	110900	79787860	1675	1675	1675	1675	0
535	20230605	110800	79787860	1675	1675	1675	1670	172
536	20230605	110700	79500250	1675	1677	1677	1675	1963
537	20230605	110600	76211457	1677	1677	1677	1677	0
538	20230605	110500	76211457	1677	1677	1677	1677	0
539	20230605	110400	76211457	1677	1677	1677	1677	0
540	20230605	110300	76211457	1677	1677	1677	1677	40
541	20230605	110200	76144377	1685	1685	1685	1685	0
542	20230605	110100	76144377	1685	1685	1685	1685	0
543	20230605	110000	76144377	1685	1685	1685	1685	0
544	20230605	105900	76144377	1685	1685	1685	1685	1
545	20230605	105800	76142692	1685	1685	1685	1685	1
546	20230605	105700	76141007	1683	1683	1683	1683	0
547	20230605	105600	76141007	1683	1683	1683	1683	0
548	20230605	105500	76141007	1683	1683	1683	1683	0
549	20230605	105400	76141007	1683	1683	1683	1683	0
550	20230605	105300	76141007	1683	1683	1683	1683	0
551	20230605	105200	76141007	1683	1684	1685	1683	76
552	20230605	105100	76012954	1685	1685	1685	1685	51
553	20230605	105000	75927019	1685	1685	1685	1685	90
554	20230605	104900	75775369	1690	1690	1690	1690	2
555	20230605	104800	75771989	1689	1689	1689	1689	2
556	20230605	104700	75768611	1685	1685	1685	1685	0
557	20230605	104600	75768611	1685	1685	1685	1685	1
558	20230605	104500	75766926	1685	1685	1685	1685	19
559	20230605	104400	75734911	1685	1685	1685	1685	27
560	20230605	104300	75689416	1685	1685	1685	1685	504
561	20230605	104200	74840176	1685	1685	1685	1685	428
562	20230605	104100	74118996	1685	1685	1685	1685	0
563	20230605	104000	74118996	1685	1685	1685	1685	1
564	20230605	103900	74117311	1675	1675	1675	1675	0
565	20230605	103800	74117311	1675	1675	1675	1675	0
566	20230605	103700	74117311	1675	1675	1675	1675	0
567	20230605	103600	74117311	1675	1675	1675	1675	0
568	20230605	103500	74117311	1675	1675	1675	1675	40
569	20230605	103400	74050311	1675	1675	1675	1675	1
570	20230605	103300	74048636	1672	1672	1672	1672	0
571	20230605	103200	74048636	1672	1672	1672	1672	0
572	20230605	103100	74048636	1672	1672	1672	1672	0
573	20230605	103000	74048636	1672	1672	1672	1672	0
574	20230605	102900	74048636	1672	1685	1685	1672	159
575	20230605	102800	73781809	1685	1685	1685	1685	1
576	20230605	102700	73780124	1678	1676	1678	1676	44
577	20230605	102600	73706300	1672	1672	1676	1672	827
578	20230605	102500	72321942	1671	1670	1671	1670	171
579	20230605	102400	72036202	1669	1669	1669	1669	20
580	20230605	102300	72002822	1667	1667	1667	1667	1
581	20230605	102200	72001155	1670	1670	1670	1670	0
582	20230605	102100	72001155	1670	1670	1670	1670	0
583	20230605	102000	72001155	1670	1670	1670	1670	0
584	20230605	101900	72001155	1670	1670	1670	1670	6585
585	20230605	101800	61004205	1671	1666	1671	1666	251
586	20230605	101700	60586034	1666	1666	1666	1666	0
587	20230605	101600	60586034	1666	1666	1666	1666	0
588	20230605	101500	60586034	1666	1666	1666	1666	0
589	20230605	101400	60586034	1666	1666	1666	1666	17
590	20230605	101300	60557712	1666	1666	1666	1666	0
591	20230605	101200	60557712	1666	1666	1666	1666	0
592	20230605	101100	60557712	1666	1666	1666	1666	0
593	20230605	101000	60557712	1666	1666	1666	1666	10
594	20230605	100900	60541052	1665	1665	1665	1665	0
595	20230605	100800	60541052	1665	1670	1670	1665	1324
596	20230605	100700	58333354	1665	1665	1665	1665	0
597	20230605	100600	58333354	1665	1665	1665	1665	143
598	20230605	100500	58095259	1662	1662	1662	1662	0
599	20230605	100400	58095259	1662	1662	1662	1662	29
600	20230605	100300	58047061	1661	1664	1664	1661	1400
601	20230605	100200	55721654	1661	1661	1661	1661	0
602	20230605	100100	55721654	1661	1661	1661	1661	0
603	20230605	100000	55721654	1661	1661	1661	1661	0
604	20230605	095900	55721654	1661	1661	1661	1661	0
605	20230605	095800	55721654	1661	1661	1661	1661	81
606	20230605	095700	55587113	1661	1661	1661	1661	0
607	20230605	095600	55587113	1661	1665	1665	1661	20
608	20230605	095500	55553889	1665	1665	1665	1665	0
609	20230605	095400	55553889	1665	1664	1665	1664	190
610	20230605	095300	55237689	1665	1665	1665	1665	11
611	20230605	095200	55219374	1665	1665	1665	1665	251
612	20230605	095100	54801459	1665	1665	1665	1665	0
613	20230605	095000	54801459	1665	1665	1665	1665	0
614	20230605	094900	54801459	1665	1665	1665	1665	0
615	20230605	094800	54801459	1665	1665	1665	1665	0
616	20230605	094700	54801459	1665	1665	1665	1665	0
617	20230605	094600	54801459	1665	1665	1665	1665	0
618	20230605	094500	54801459	1665	1665	1665	1665	0
619	20230605	094400	54801459	1665	1665	1665	1665	0
620	20230605	094300	54801459	1665	1665	1665	1665	1
621	20230605	094200	54799794	1658	1658	1659	1658	1191
622	20230605	094100	52825095	1665	1666	1666	1665	54
623	20230605	094000	52735184	1667	1667	1667	1667	145
624	20230605	093900	52493469	1667	1667	1667	1667	10
625	20230605	093800	52476799	1670	1670	1670	1670	4
626	20230605	093700	52470119	1670	1670	1670	1670	0
627	20230605	093600	52470119	1670	1670	1670	1670	1
628	20230605	093500	52468449	1667	1667	1667	1667	0
629	20230605	093400	52468449	1667	1667	1667	1667	6
630	20230605	093300	52458447	1667	1667	1667	1667	5
631	20230605	093200	52450112	1667	1667	1667	1667	10
632	20230605	093100	52433442	1666	1665	1666	1665	3958
633	20230605	093000	45843324	1656	1665	1665	1656	50
634	20230605	092900	45760506	1665	1665	1665	1665	8
635	20230605	092800	45747186	1659	1659	1659	1659	0
636	20230605	092700	45747186	1659	1659	1659	1659	6
637	20230605	092600	45737232	1655	1655	1655	1655	2
638	20230605	092500	45733922	1667	1666	1667	1666	83
639	20230605	092400	45595593	1654	1654	1654	1654	70
640	20230605	092300	45479813	1671	1662	1675	1662	1395
641	20230605	092200	43149180	1630	1667	1671	1599	5439
642	20230605	092100	34239228	1672	1671	1673	1671	300
643	20230605	092000	33737349	1673	1668	1673	1667	784
644	20230605	091900	32427230	1669	1673	1673	1669	1340
645	20230605	091800	30188539	1675	1675	1675	1675	15
646	20230605	091700	30163414	1675	1676	1676	1675	516
647	20230605	091600	29299084	1676	1676	1676	1676	1
648	20230605	091500	29297408	1676	1677	1677	1676	141
649	20230605	091400	29060992	1677	1677	1677	1677	1
650	20230605	091300	29059315	1676	1676	1676	1676	1
651	20230605	091200	29057639	1677	1677	1677	1677	10
652	20230605	091100	29040869	1678	1678	1678	1678	0
653	20230605	091000	29040869	1678	1678	1678	1678	1
654	20230605	090900	29039191	1679	1679	1679	1679	7
655	20230605	090800	29027438	1679	1681	1681	1679	2658
656	20230605	090700	24562350	1681	1684	1684	1681	316
657	20230605	090600	24030363	1684	1684	1685	1684	91
658	20230605	090500	23877092	1685	1684	1685	1683	1047
659	20230605	090400	22113548	1685	1683	1685	1683	200
660	20230605	090300	21776645	1680	1684	1684	1680	650
661	20230605	090200	20684045	1684	1690	1690	1684	5134
662	20230605	090100	12029459	1690	1690	1690	1690	327
663	20230605	090000	11476829	1705	1692	1705	1685	6786