KissMeData/143540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200000	121647777	1339	1339	1339	1339	3166
3	20230605	195900	121647777	1339	1339	1339	1339	0
4	20230605	195800	121647777	1339	1339	1339	1339	0
5	20230605	195700	121647777	1339	1339	1339	1339	0
6	20230605	195600	121647777	1339	1339	1339	1339	0
7	20230605	195500	121647777	1339	1339	1339	1339	0
8	20230605	195400	121647777	1339	1339	1339	1339	0
9	20230605	195300	121647777	1339	1339	1339	1339	0
10	20230605	195200	121647777	1339	1339	1339	1339	0
11	20230605	195100	121647777	1339	1339	1339	1339	0
12	20230605	195000	121647777	1339	1339	1339	1339	0
13	20230605	194900	121647777	1339	1339	1339	1339	0
14	20230605	194800	121647777	1339	1339	1339	1339	0
15	20230605	194700	121647777	1339	1339	1339	1339	0
16	20230605	194600	121647777	1339	1339	1339	1339	0
17	20230605	194500	121647777	1339	1339	1339	1339	0
18	20230605	194400	121647777	1339	1339	1339	1339	0
19	20230605	194300	121647777	1339	1339	1339	1339	0
20	20230605	194200	121647777	1339	1339	1339	1339	0
21	20230605	194100	121647777	1339	1339	1339	1339	0
22	20230605	194000	121647777	1339	1339	1339	1339	0
23	20230605	193900	121647777	1339	1339	1339	1339	0
24	20230605	193800	121647777	1339	1339	1339	1339	0
25	20230605	193700	121647777	1339	1339	1339	1339	0
26	20230605	193600	121647777	1339	1339	1339	1339	0
27	20230605	193500	121647777	1339	1339	1339	1339	0
28	20230605	193400	121647777	1339	1339	1339	1339	0
29	20230605	193300	121647777	1339	1339	1339	1339	0
30	20230605	193200	121647777	1339	1339	1339	1339	0
31	20230605	193100	121647777	1339	1339	1339	1339	0
32	20230605	193000	121647777	1339	1339	1339	1339	3166
33	20230605	192900	121647777	1339	1339	1339	1339	0
34	20230605	192800	121647777	1339	1339	1339	1339	0
35	20230605	192700	121647777	1339	1339	1339	1339	0
36	20230605	192600	121647777	1339	1339	1339	1339	0
37	20230605	192500	121647777	1339	1339	1339	1339	0
38	20230605	192400	121647777	1339	1339	1339	1339	0
39	20230605	192300	121647777	1339	1339	1339	1339	0
40	20230605	192200	121647777	1339	1339	1339	1339	0
41	20230605	192100	121647777	1339	1339	1339	1339	0
42	20230605	192000	121647777	1339	1339	1339	1339	0
43	20230605	191900	121647777	1339	1339	1339	1339	0
44	20230605	191800	121647777	1339	1339	1339	1339	0
45	20230605	191700	121647777	1339	1339	1339	1339	0
46	20230605	191600	121647777	1339	1339	1339	1339	0
47	20230605	191500	121647777	1339	1339	1339	1339	0
48	20230605	191400	121647777	1339	1339	1339	1339	0
49	20230605	191300	121647777	1339	1339	1339	1339	0
50	20230605	191200	121647777	1339	1339	1339	1339	0
51	20230605	191100	121647777	1339	1339	1339	1339	0
52	20230605	191000	121647777	1339	1339	1339	1339	0
53	20230605	190900	121647777	1339	1339	1339	1339	0
54	20230605	190800	121647777	1339	1339	1339	1339	0
55	20230605	190700	121647777	1339	1339	1339	1339	0
56	20230605	190600	121647777	1339	1339	1339	1339	0
57	20230605	190500	121647777	1339	1339	1339	1339	0
58	20230605	190400	121647777	1339	1339	1339	1339	0
59	20230605	190300	121647777	1339	1339	1339	1339	0
60	20230605	190200	121647777	1339	1339	1339	1339	0
61	20230605	190100	121647777	1339	1339	1339	1339	0
62	20230605	190000	121647777	1339	1339	1339	1339	3166
63	20230605	185900	121647777	1339	1339	1339	1339	0
64	20230605	185800	121647777	1339	1339	1339	1339	0
65	20230605	185700	121647777	1339	1339	1339	1339	0
66	20230605	185600	121647777	1339	1339	1339	1339	0
67	20230605	185500	121647777	1339	1339	1339	1339	0
68	20230605	185400	121647777	1339	1339	1339	1339	0
69	20230605	185300	121647777	1339	1339	1339	1339	0
70	20230605	185200	121647777	1339	1339	1339	1339	0
71	20230605	185100	121647777	1339	1339	1339	1339	0
72	20230605	185000	121647777	1339	1339	1339	1339	0
73	20230605	184900	121647777	1339	1339	1339	1339	0
74	20230605	184800	121647777	1339	1339	1339	1339	0
75	20230605	184700	121647777	1339	1339	1339	1339	0
76	20230605	184600	121647777	1339	1339	1339	1339	0
77	20230605	184500	121647777	1339	1339	1339	1339	0
78	20230605	184400	121647777	1339	1339	1339	1339	0
79	20230605	184300	121647777	1339	1339	1339	1339	0
80	20230605	184200	121647777	1339	1339	1339	1339	0
81	20230605	184100	121647777	1339	1339	1339	1339	0
82	20230605	184000	121647777	1339	1339	1339	1339	0
83	20230605	183900	121647777	1339	1339	1339	1339	0
84	20230605	183800	121647777	1339	1339	1339	1339	0
85	20230605	183700	121647777	1339	1339	1339	1339	0
86	20230605	183600	121647777	1339	1339	1339	1339	0
87	20230605	183500	121647777	1339	1339	1339	1339	0
88	20230605	183400	121647777	1339	1339	1339	1339	0
89	20230605	183300	121647777	1339	1339	1339	1339	0
90	20230605	183200	121647777	1339	1339	1339	1339	0
91	20230605	183100	121647777	1339	1339	1339	1339	0
92	20230605	183000	121647777	1339	1339	1339	1339	3166
93	20230605	182900	121647777	1339	1339	1339	1339	0
94	20230605	182800	121647777	1339	1339	1339	1339	0
95	20230605	182700	121647777	1339	1339	1339	1339	0
96	20230605	182600	121647777	1339	1339	1339	1339	0
97	20230605	182500	121647777	1339	1339	1339	1339	0
98	20230605	182400	121647777	1339	1339	1339	1339	0
99	20230605	182300	121647777	1339	1339	1339	1339	0
100	20230605	182200	121647777	1339	1339	1339	1339	0
101	20230605	182100	121647777	1339	1339	1339	1339	0
102	20230605	182000	121647777	1339	1339	1339	1339	0
103	20230605	181900	121647777	1339	1339	1339	1339	0
104	20230605	181800	121647777	1339	1339	1339	1339	0
105	20230605	181700	121647777	1339	1339	1339	1339	0
106	20230605	181600	121647777	1339	1339	1339	1339	0
107	20230605	181500	121647777	1339	1339	1339	1339	0
108	20230605	181400	121647777	1339	1339	1339	1339	0
109	20230605	181300	121647777	1339	1339	1339	1339	0
110	20230605	181200	121647777	1339	1339	1339	1339	0
111	20230605	181100	121647777	1339	1339	1339	1339	0
112	20230605	181000	121647777	1339	1339	1339	1339	0
113	20230605	180900	121647777	1339	1339	1339	1339	0
114	20230605	180800	121647777	1339	1339	1339	1339	0
115	20230605	180700	121647777	1339	1339	1339	1339	0
116	20230605	180600	121647777	1339	1339	1339	1339	0
117	20230605	180500	121647777	1339	1339	1339	1339	0
118	20230605	180400	121647777	1339	1339	1339	1339	0
119	20230605	180300	121647777	1339	1339	1339	1339	0
120	20230605	180200	121647777	1339	1339	1339	1339	0
121	20230605	180100	121647777	1339	1339	1339	1339	0
122	20230605	180000	121647777	1339	1339	1339	1339	3166
123	20230605	175900	121647777	1339	1339	1339	1339	0
124	20230605	175800	121647777	1339	1339	1339	1339	0
125	20230605	175700	121647777	1339	1339	1339	1339	0
126	20230605	175600	121647777	1339	1339	1339	1339	0
127	20230605	175500	121647777	1339	1339	1339	1339	0
128	20230605	175400	121647777	1339	1339	1339	1339	0
129	20230605	175300	121647777	1339	1339	1339	1339	0
130	20230605	175200	121647777	1339	1339	1339	1339	0
131	20230605	175100	121647777	1339	1339	1339	1339	0
132	20230605	175000	121647777	1339	1339	1339	1339	0
133	20230605	174900	121647777	1339	1339	1339	1339	0
134	20230605	174800	121647777	1339	1339	1339	1339	0
135	20230605	174700	121647777	1339	1339	1339	1339	0
136	20230605	174600	121647777	1339	1339	1339	1339	0
137	20230605	174500	121647777	1339	1339	1339	1339	0
138	20230605	174400	121647777	1339	1339	1339	1339	0
139	20230605	174300	121647777	1339	1339	1339	1339	0
140	20230605	174200	121647777	1339	1339	1339	1339	0
141	20230605	174100	121647777	1339	1339	1339	1339	0
142	20230605	174000	121647777	1339	1339	1339	1339	0
143	20230605	173900	121647777	1339	1339	1339	1339	0
144	20230605	173800	121647777	1339	1339	1339	1339	0
145	20230605	173700	121647777	1339	1339	1339	1339	0
146	20230605	173600	121647777	1339	1339	1339	1339	0
147	20230605	173500	121647777	1339	1339	1339	1339	0
148	20230605	173400	121647777	1339	1339	1339	1339	0
149	20230605	173300	121647777	1339	1339	1339	1339	0
150	20230605	173200	121647777	1339	1339	1339	1339	0
151	20230605	173100	121647777	1339	1339	1339	1339	0
152	20230605	173000	121647777	1339	1339	1339	1339	3166
153	20230605	172900	121647777	1339	1339	1339	1339	0
154	20230605	172800	121647777	1339	1339	1339	1339	0
155	20230605	172700	121647777	1339	1339	1339	1339	0
156	20230605	172600	121647777	1339	1339	1339	1339	0
157	20230605	172500	121647777	1339	1339	1339	1339	0
158	20230605	172400	121647777	1339	1339	1339	1339	0
159	20230605	172300	121647777	1339	1339	1339	1339	0
160	20230605	172200	121647777	1339	1339	1339	1339	0
161	20230605	172100	121647777	1339	1339	1339	1339	0
162	20230605	172000	121647777	1339	1339	1339	1339	0
163	20230605	171900	121647777	1339	1339	1339	1339	0
164	20230605	171800	121647777	1339	1339	1339	1339	0
165	20230605	171700	121647777	1339	1339	1339	1339	0
166	20230605	171600	121647777	1339	1339	1339	1339	0
167	20230605	171500	121647777	1339	1339	1339	1339	0
168	20230605	171400	121647777	1339	1339	1339	1339	0
169	20230605	171300	121647777	1339	1339	1339	1339	0
170	20230605	171200	121647777	1339	1339	1339	1339	0
171	20230605	171100	121647777	1339	1339	1339	1339	0
172	20230605	171000	121647777	1339	1339	1339	1339	0
173	20230605	170900	121647777	1339	1339	1339	1339	0
174	20230605	170800	121647777	1339	1339	1339	1339	0
175	20230605	170700	121647777	1339	1339	1339	1339	0
176	20230605	170600	121647777	1339	1339	1339	1339	0
177	20230605	170500	121647777	1339	1339	1339	1339	0
178	20230605	170400	121647777	1339	1339	1339	1339	0
179	20230605	170300	121647777	1339	1339	1339	1339	0
180	20230605	170200	121647777	1339	1339	1339	1339	0
181	20230605	170100	121647777	1339	1339	1339	1339	0
182	20230605	170000	121647777	1339	1339	1339	1339	3166
183	20230605	165900	121647777	1339	1339	1339	1339	0
184	20230605	165800	121647777	1339	1339	1339	1339	0
185	20230605	165700	121647777	1339	1339	1339	1339	0
186	20230605	165600	121647777	1339	1339	1339	1339	0
187	20230605	165500	121647777	1339	1339	1339	1339	0
188	20230605	165400	121647777	1339	1339	1339	1339	0
189	20230605	165300	121647777	1339	1339	1339	1339	0
190	20230605	165200	121647777	1339	1339	1339	1339	0
191	20230605	165100	121647777	1339	1339	1339	1339	0
192	20230605	165000	121647777	1339	1339	1339	1339	0
193	20230605	164900	121647777	1339	1339	1339	1339	0
194	20230605	164800	121647777	1339	1339	1339	1339	0
195	20230605	164700	121647777	1339	1339	1339	1339	0
196	20230605	164600	121647777	1339	1339	1339	1339	0
197	20230605	164500	121647777	1339	1339	1339	1339	0
198	20230605	164400	121647777	1339	1339	1339	1339	0
199	20230605	164300	121647777	1339	1339	1339	1339	0
200	20230605	164200	121647777	1339	1339	1339	1339	0
201	20230605	164100	121647777	1339	1339	1339	1339	0
202	20230605	164000	121647777	1339	1339	1339	1339	0
203	20230605	163900	121647777	1339	1339	1339	1339	0
204	20230605	163800	121647777	1339	1339	1339	1339	0
205	20230605	163700	121647777	1339	1339	1339	1339	0
206	20230605	163600	121647777	1339	1339	1339	1339	0
207	20230605	163500	121647777	1339	1339	1339	1339	0
208	20230605	163400	121647777	1339	1339	1339	1339	0
209	20230605	163300	121647777	1339	1339	1339	1339	0
210	20230605	163200	121647777	1339	1339	1339	1339	0
211	20230605	163100	121647777	1339	1339	1339	1339	0
212	20230605	163000	121647777	1339	1339	1339	1339	3166
213	20230605	162900	121647777	1339	1339	1339	1339	0
214	20230605	162800	121647777	1339	1339	1339	1339	0
215	20230605	162700	121647777	1339	1339	1339	1339	0
216	20230605	162600	121647777	1339	1339	1339	1339	0
217	20230605	162500	121647777	1339	1339	1339	1339	0
218	20230605	162400	121647777	1339	1339	1339	1339	0
219	20230605	162300	121647777	1339	1339	1339	1339	0
220	20230605	162200	121647777	1339	1339	1339	1339	0
221	20230605	162100	121647777	1339	1339	1339	1339	0
222	20230605	162000	121647777	1339	1339	1339	1339	0
223	20230605	161900	121647777	1339	1339	1339	1339	0
224	20230605	161800	121647777	1339	1339	1339	1339	0
225	20230605	161700	121647777	1339	1339	1339	1339	0
226	20230605	161600	121647777	1339	1339	1339	1339	0
227	20230605	161500	121647777	1339	1339	1339	1339	0
228	20230605	161400	121647777	1339	1339	1339	1339	0
229	20230605	161300	121647777	1339	1339	1339	1339	0
230	20230605	161200	121647777	1339	1339	1339	1339	0
231	20230605	161100	121647777	1339	1339	1339	1339	0
232	20230605	161000	121647777	1339	1339	1339	1339	0
233	20230605	160900	121647777	1339	1339	1339	1339	0
234	20230605	160800	121647777	1339	1339	1339	1339	0
235	20230605	160700	121647777	1339	1339	1339	1339	0
236	20230605	160600	121647777	1339	1339	1339	1339	0
237	20230605	160500	121647777	1339	1339	1339	1339	0
238	20230605	160400	121647777	1339	1339	1339	1339	0
239	20230605	160300	121647777	1339	1339	1339	1339	0
240	20230605	160200	121647777	1339	1339	1339	1339	0
241	20230605	160100	121647777	1339	1339	1339	1339	0
242	20230605	160000	121647777	1339	1339	1339	1339	3166
243	20230605	155900	121647777	1339	1339	1339	1339	0
244	20230605	155800	121647777	1339	1339	1339	1339	0
245	20230605	155700	121647777	1339	1339	1339	1339	0
246	20230605	155600	121647777	1339	1339	1339	1339	0
247	20230605	155500	121647777	1339	1339	1339	1339	0
248	20230605	155400	121647777	1339	1339	1339	1339	0
249	20230605	155300	121647777	1339	1339	1339	1339	0
250	20230605	155200	121647777	1339	1339	1339	1339	0
251	20230605	155100	121647777	1339	1339	1339	1339	0
252	20230605	155000	121647777	1339	1339	1339	1339	0
253	20230605	154900	121647777	1339	1339	1339	1339	0
254	20230605	154800	121647777	1339	1339	1339	1339	0
255	20230605	154700	121647777	1339	1339	1339	1339	0
256	20230605	154600	121647777	1339	1339	1339	1339	0
257	20230605	154500	121647777	1339	1339	1339	1339	0
258	20230605	154400	121647777	1339	1339	1339	1339	0
259	20230605	154300	121647777	1339	1339	1339	1339	0
260	20230605	154200	121647777	1339	1339	1339	1339	0
261	20230605	154100	121647777	1339	1339	1339	1339	0
262	20230605	154000	121647777	1339	1339	1339	1339	0
263	20230605	153900	121647777	1339	1339	1339	1339	0
264	20230605	153800	121647777	1339	1339	1339	1339	0
265	20230605	153700	121647777	1339	1339	1339	1339	0
266	20230605	153600	121647777	1339	1339	1339	1339	0
267	20230605	153500	121647777	1339	1339	1339	1339	0
268	20230605	153400	121647777	1339	1339	1339	1339	0
269	20230605	153300	121647777	1339	1339	1339	1339	0
270	20230605	153200	121647777	1339	1339	1339	1339	0
271	20230605	153100	121647777	1339	1339	1339	1339	0
272	20230605	153000	121647777	1339	1339	1339	1339	6332
273	20230605	152900	117408503	1339	1339	1339	1339	0
274	20230605	152800	117408503	1339	1339	1339	1339	0
275	20230605	152700	117408503	1339	1339	1339	1339	0
276	20230605	152600	117408503	1339	1339	1339	1339	0
277	20230605	152500	117408503	1339	1339	1339	1339	0
278	20230605	152400	117408503	1339	1339	1339	1339	0
279	20230605	152300	117408503	1339	1339	1339	1339	0
280	20230605	152200	117408503	1339	1339	1339	1339	0
281	20230605	152100	117408503	1339	1339	1339	1339	0
282	20230605	152000	117408503	1339	1339	1339	1339	0
283	20230605	151900	117408503	1339	1340	1340	1339	2080
284	20230605	151800	114621407	1342	1342	1342	1342	0
285	20230605	151700	114621407	1342	1342	1342	1340	1864
286	20230605	151600	112121445	1343	1343	1343	1343	0
287	20230605	151500	112121445	1343	1343	1343	1343	50
288	20230605	151400	112054295	1343	1342	1343	1342	40
289	20230605	151300	112000594	1341	1341	1341	1341	0
290	20230605	151200	112000594	1341	1341	1341	1341	0
291	20230605	151100	112000594	1341	1341	1341	1341	0
292	20230605	151000	112000594	1341	1341	1341	1341	320
293	20230605	150900	111571474	1340	1341	1341	1340	260
294	20230605	150800	111223072	1340	1340	1340	1340	45
295	20230605	150700	111162772	1340	1340	1340	1340	8
296	20230605	150600	111152052	1341	1341	1341	1341	0
297	20230605	150500	111152052	1341	1341	1341	1341	223
298	20230605	150400	110853009	1341	1341	1341	1341	0
299	20230605	150300	110853009	1341	1341	1341	1341	0
300	20230605	150200	110853009	1341	1341	1341	1341	1945
301	20230605	150100	108244764	1341	1341	1341	1341	0
302	20230605	150000	108244764	1341	1341	1341	1341	10
303	20230605	145900	108231354	1342	1342	1342	1342	0
304	20230605	145800	108231354	1342	1342	1342	1342	0
305	20230605	145700	108231354	1342	1342	1342	1342	10
306	20230605	145600	108217934	1337	1337	1337	1337	0
307	20230605	145500	108217934	1337	1337	1337	1337	0
308	20230605	145400	108217934	1337	1337	1337	1337	122
309	20230605	145300	108054820	1337	1337	1337	1337	0
310	20230605	145200	108054820	1337	1337	1337	1337	0
311	20230605	145100	108054820	1337	1337	1337	1337	91
312	20230605	145000	107933153	1337	1337	1337	1337	0
313	20230605	144900	107933153	1337	1337	1337	1337	0
314	20230605	144800	107933153	1337	1337	1337	1337	0
315	20230605	144700	107933153	1337	1337	1337	1337	0
316	20230605	144600	107933153	1337	1337	1337	1337	0
317	20230605	144500	107933153	1337	1337	1337	1337	0
318	20230605	144400	107933153	1337	1337	1337	1337	0
319	20230605	144300	107933153	1337	1337	1337	1337	9
320	20230605	144200	107921120	1337	1337	1337	1337	0
321	20230605	144100	107921120	1337	1337	1337	1337	0
322	20230605	144000	107921120	1337	1337	1337	1337	0
323	20230605	143900	107921120	1337	1337	1337	1337	0
324	20230605	143800	107921120	1337	1337	1337	1337	0
325	20230605	143700	107921120	1337	1337	1337	1337	547
326	20230605	143600	107189781	1337	1337	1337	1337	0
327	20230605	143500	107189781	1337	1339	1339	1337	227
328	20230605	143400	106885844	1339	1339	1339	1339	0
329	20230605	143300	106885844	1339	1339	1339	1339	0
330	20230605	143200	106885844	1339	1339	1339	1339	1
331	20230605	143100	106884505	1341	1341	1341	1341	0
332	20230605	143000	106884505	1341	1341	1341	1341	200
333	20230605	142900	106616305	1342	1342	1342	1342	0
334	20230605	142800	106616305	1342	1342	1342	1342	200
335	20230605	142700	106347905	1343	1343	1343	1343	0
336	20230605	142600	106347905	1343	1343	1343	1343	0
337	20230605	142500	106347905	1343	1343	1343	1343	0
338	20230605	142400	106347905	1343	1343	1343	1343	5
339	20230605	142300	106341190	1343	1343	1343	1343	0
340	20230605	142200	106341190	1343	1343	1343	1343	0
341	20230605	142100	106341190	1343	1343	1343	1343	7
342	20230605	142000	106331789	1343	1343	1343	1343	1
343	20230605	141900	106330446	1344	1344	1344	1344	818
344	20230605	141800	105231054	1344	1343	1344	1341	205
345	20230605	141700	104955713	1343	1343	1343	1343	0
346	20230605	141600	104955713	1343	1343	1343	1343	10
347	20230605	141500	104942283	1343	1343	1343	1343	0
348	20230605	141400	104942283	1343	1343	1343	1343	0
349	20230605	141300	104942283	1343	1341	1343	1341	18
350	20230605	141200	104918142	1341	1341	1341	1341	0
351	20230605	141100	104918142	1341	1341	1341	1341	329
352	20230605	141000	104476953	1341	1337	1341	1337	800
353	20230605	140900	103405336	1337	1337	1337	1337	184
354	20230605	140800	103159328	1337	1337	1337	1337	0
355	20230605	140700	103159328	1337	1337	1337	1337	500
356	20230605	140600	102490828	1337	1337	1337	1337	75
357	20230605	140500	102390553	1337	1337	1337	1337	74
358	20230605	140400	102291615	1337	1337	1337	1337	0
359	20230605	140300	102291615	1337	1337	1337	1337	0
360	20230605	140200	102291615	1337	1337	1337	1337	0
361	20230605	140100	102291615	1337	1337	1337	1337	0
362	20230605	140000	102291615	1337	1337	1337	1337	0
363	20230605	135900	102291615	1337	1337	1337	1337	0
364	20230605	135800	102291615	1337	1337	1337	1337	0
365	20230605	135700	102291615	1337	1338	1338	1337	1873
366	20230605	135600	99786255	1338	1338	1338	1338	0
367	20230605	135500	99786255	1338	1338	1338	1338	9
368	20230605	135400	99774213	1339	1339	1339	1339	207
369	20230605	135300	99497040	1339	1339	1339	1339	403
370	20230605	135200	98957423	1339	1339	1339	1339	1120
371	20230605	135100	97457743	1339	1339	1339	1339	0
372	20230605	135000	97457743	1339	1339	1339	1339	0
373	20230605	134900	97457743	1339	1339	1339	1339	0
374	20230605	134800	97457743	1339	1339	1339	1339	0
375	20230605	134700	97457743	1339	1339	1339	1339	0
376	20230605	134600	97457743	1339	1339	1339	1339	0
377	20230605	134500	97457743	1339	1339	1339	1339	1300
378	20230605	134400	95717043	1338	1338	1338	1338	580
379	20230605	134300	94941003	1338	1338	1338	1338	0
380	20230605	134200	94941003	1338	1338	1338	1338	0
381	20230605	134100	94941003	1338	1338	1338	1338	0
382	20230605	134000	94941003	1338	1338	1338	1338	0
383	20230605	133900	94941003	1338	1338	1338	1338	0
384	20230605	133800	94941003	1338	1338	1338	1338	20
385	20230605	133700	94914243	1338	1338	1338	1338	0
386	20230605	133600	94914243	1338	1338	1338	1338	0
387	20230605	133500	94914243	1338	1338	1338	1338	1
388	20230605	133400	94912905	1338	1338	1338	1338	0
389	20230605	133300	94912905	1338	1338	1338	1338	12
390	20230605	133200	94896849	1338	1338	1338	1338	50
391	20230605	133100	94829949	1338	1338	1338	1338	0
392	20230605	133000	94829949	1338	1338	1338	1338	100
393	20230605	132900	94696149	1338	1338	1338	1338	900
394	20230605	132800	93491949	1337	1337	1337	1337	372
395	20230605	132700	92994585	1336	1336	1336	1336	0
396	20230605	132600	92994585	1336	1336	1336	1336	0
397	20230605	132500	92994585	1336	1336	1336	1336	0
398	20230605	132400	92994585	1336	1336	1336	1336	237
399	20230605	132300	92677953	1337	1337	1337	1337	5
400	20230605	132200	92671268	1337	1337	1337	1337	0
401	20230605	132100	92671268	1337	1337	1337	1337	0
402	20230605	132000	92671268	1337	1337	1337	1337	0
403	20230605	131900	92671268	1337	1337	1337	1337	0
404	20230605	131800	92671268	1337	1337	1337	1337	0
405	20230605	131700	92671268	1337	1337	1337	1337	0
406	20230605	131600	92671268	1337	1337	1337	1337	47
407	20230605	131500	92608429	1337	1337	1337	1337	0
408	20230605	131400	92608429	1337	1337	1337	1337	1
409	20230605	131300	92607092	1338	1338	1338	1338	50
410	20230605	131200	92540192	1338	1338	1338	1338	0
411	20230605	131100	92540192	1338	1338	1338	1338	0
412	20230605	131000	92540192	1338	1338	1338	1338	0
413	20230605	130900	92540192	1338	1338	1338	1338	0
414	20230605	130800	92540192	1338	1338	1338	1338	0
415	20230605	130700	92540192	1338	1338	1338	1338	0
416	20230605	130600	92540192	1338	1338	1338	1338	0
417	20230605	130500	92540192	1338	1338	1338	1338	0
418	20230605	130400	92540192	1338	1338	1338	1338	2
419	20230605	130300	92537516	1338	1338	1338	1338	0
420	20230605	130200	92537516	1338	1338	1338	1338	0
421	20230605	130100	92537516	1338	1338	1338	1338	0
422	20230605	130000	92537516	1338	1338	1338	1338	0
423	20230605	125900	92537516	1338	1338	1338	1338	0
424	20230605	125800	92537516	1338	1338	1338	1338	40
425	20230605	125700	92483996	1338	1338	1338	1338	0
426	20230605	125600	92483996	1338	1338	1338	1338	0
427	20230605	125500	92483996	1338	1338	1338	1338	0
428	20230605	125400	92483996	1338	1338	1338	1338	0
429	20230605	125300	92483996	1338	1338	1338	1338	0
430	20230605	125200	92483996	1338	1338	1338	1338	0
431	20230605	125100	92483996	1338	1338	1338	1338	0
432	20230605	125000	92483996	1338	1338	1338	1338	0
433	20230605	124900	92483996	1338	1338	1338	1338	91
434	20230605	124800	92362238	1336	1336	1336	1336	0
435	20230605	124700	92362238	1336	1336	1336	1336	0
436	20230605	124600	92362238	1336	1336	1336	1336	0
437	20230605	124500	92362238	1336	1336	1336	1336	0
438	20230605	124400	92362238	1336	1336	1336	1336	0
439	20230605	124300	92362238	1336	1336	1336	1336	1500
440	20230605	124200	90358238	1338	1338	1338	1338	0
441	20230605	124100	90358238	1338	1338	1338	1338	0
442	20230605	124000	90358238	1338	1338	1338	1338	0
443	20230605	123900	90358238	1338	1338	1338	1338	0
444	20230605	123800	90358238	1338	1338	1338	1338	0
445	20230605	123700	90358238	1338	1338	1338	1338	60
446	20230605	123600	90277958	1335	1335	1335	1335	0
447	20230605	123500	90277958	1335	1335	1335	1335	330
448	20230605	123400	89837408	1335	1335	1335	1335	498
449	20230605	123300	89172578	1335	1335	1335	1335	0
450	20230605	123200	89172578	1335	1335	1335	1335	0
451	20230605	123100	89172578	1335	1335	1335	1335	50
452	20230605	123000	89105828	1334	1334	1334	1334	0
453	20230605	122900	89105828	1334	1337	1337	1334	3388
454	20230605	122800	84583637	1338	1338	1338	1338	0
455	20230605	122700	84583637	1338	1338	1338	1338	35
456	20230605	122600	84536807	1339	1339	1339	1339	0
457	20230605	122500	84536807	1339	1339	1339	1339	0
458	20230605	122400	84536807	1339	1339	1339	1339	0
459	20230605	122300	84536807	1339	1340	1340	1339	53
460	20230605	122200	84465837	1339	1339	1339	1339	859
461	20230605	122100	83315636	1338	1338	1338	1338	75
462	20230605	122000	83215286	1338	1338	1338	1338	0
463	20230605	121900	83215286	1338	1338	1338	1338	0
464	20230605	121800	83215286	1338	1338	1338	1338	0
465	20230605	121700	83215286	1338	1338	1338	1338	36
466	20230605	121600	83167118	1338	1338	1338	1338	0
467	20230605	121500	83167118	1338	1338	1338	1338	0
468	20230605	121400	83167118	1338	1340	1340	1338	101
469	20230605	121300	83031978	1339	1339	1339	1339	0
470	20230605	121200	83031978	1339	1339	1339	1339	0
471	20230605	121100	83031978	1339	1339	1339	1339	0
472	20230605	121000	83031978	1339	1339	1339	1339	2
473	20230605	120900	83029300	1339	1339	1339	1339	669
474	20230605	120800	82133509	1338	1338	1338	1338	299
475	20230605	120700	81733447	1338	1338	1338	1338	0
476	20230605	120600	81733447	1338	1338	1338	1338	100
477	20230605	120500	81599647	1338	1336	1338	1336	742
478	20230605	120400	80606853	1336	1336	1336	1336	109
479	20230605	120300	80461229	1338	1338	1338	1338	0
480	20230605	120200	80461229	1338	1338	1338	1338	500
481	20230605	120100	79792229	1338	1338	1338	1338	40
482	20230605	120000	79738709	1338	1338	1338	1338	0
483	20230605	115900	79738709	1338	1338	1338	1338	62
484	20230605	115800	79655753	1338	1338	1338	1338	1358
485	20230605	115700	77838749	1336	1337	1337	1336	320
486	20230605	115600	77411108	1338	1338	1338	1338	0
487	20230605	115500	77411108	1338	1337	1338	1337	392
488	20230605	115400	76886991	1337	1337	1337	1337	0
489	20230605	115300	76886991	1337	1337	1337	1337	0
490	20230605	115200	76886991	1337	1337	1337	1337	0
491	20230605	115100	76886991	1337	1336	1337	1336	2
492	20230605	115000	76884318	1336	1336	1336	1336	0
493	20230605	114900	76884318	1336	1335	1336	1335	2
494	20230605	114800	76881647	1335	1336	1336	1335	151
495	20230605	114700	76680056	1336	1336	1336	1336	110
496	20230605	114600	76533096	1337	1337	1337	1337	1
497	20230605	114500	76531759	1337	1337	1337	1337	0
498	20230605	114400	76531759	1337	1337	1337	1337	0
499	20230605	114300	76531759	1337	1337	1337	1337	0
500	20230605	114200	76531759	1337	1337	1337	1337	30
501	20230605	114100	76491649	1337	1337	1337	1337	0
502	20230605	114000	76491649	1337	1337	1337	1337	0
503	20230605	113900	76491649	1337	1337	1337	1337	0
504	20230605	113800	76491649	1337	1338	1338	1337	130
505	20230605	113700	76317739	1337	1337	1337	1337	0
506	20230605	113600	76317739	1337	1337	1337	1337	0
507	20230605	113500	76317739	1337	1337	1337	1337	0
508	20230605	113400	76317739	1337	1337	1337	1337	0
509	20230605	113300	76317739	1337	1337	1337	1337	0
510	20230605	113200	76317739	1337	1337	1337	1337	0
511	20230605	113100	76317739	1337	1337	1337	1337	16
512	20230605	113000	76296347	1337	1336	1337	1336	821
513	20230605	112900	75198807	1336	1336	1336	1336	101
514	20230605	112800	75063871	1336	1336	1336	1336	500
515	20230605	112700	74395871	1336	1336	1336	1336	0
516	20230605	112600	74395871	1336	1337	1337	1336	40
517	20230605	112500	74342423	1337	1337	1337	1337	372
518	20230605	112400	73845059	1336	1336	1336	1336	0
519	20230605	112300	73845059	1336	1336	1336	1336	0
520	20230605	112200	73845059	1336	1336	1336	1336	0
521	20230605	112100	73845059	1336	1336	1336	1336	10
522	20230605	112000	73831699	1333	1333	1333	1333	0
523	20230605	111900	73831699	1333	1333	1333	1333	0
524	20230605	111800	73831699	1333	1333	1333	1333	0
525	20230605	111700	73831699	1333	1333	1333	1333	0
526	20230605	111600	73831699	1333	1333	1333	1333	0
527	20230605	111500	73831699	1333	1333	1333	1333	1
528	20230605	111400	73830366	1337	1337	1337	1337	0
529	20230605	111300	73830366	1337	1337	1337	1337	0
530	20230605	111200	73830366	1337	1337	1337	1337	0
531	20230605	111100	73830366	1337	1337	1337	1337	150
532	20230605	111000	73629816	1337	1337	1337	1337	20
533	20230605	110900	73603076	1337	1337	1337	1337	80
534	20230605	110800	73496116	1337	1337	1337	1337	0
535	20230605	110700	73496116	1337	1337	1337	1337	0
536	20230605	110600	73496116	1337	1335	1337	1335	11
537	20230605	110500	73481429	1333	1333	1333	1333	0
538	20230605	110400	73481429	1333	1333	1333	1333	102
539	20230605	110300	73345463	1334	1334	1334	1334	0
540	20230605	110200	73345463	1334	1334	1334	1334	0
541	20230605	110100	73345463	1334	1334	1334	1334	0
542	20230605	110000	73345463	1334	1334	1334	1334	0
543	20230605	105900	73345463	1334	1334	1334	1334	0
544	20230605	105800	73345463	1334	1334	1334	1334	604
545	20230605	105700	72539727	1335	1335	1335	1335	0
546	20230605	105600	72539727	1335	1335	1335	1335	8
547	20230605	105500	72529047	1335	1335	1335	1335	0
548	20230605	105400	72529047	1335	1335	1335	1335	5
549	20230605	105300	72522372	1335	1335	1335	1335	0
550	20230605	105200	72522372	1335	1335	1335	1335	0
551	20230605	105100	72522372	1335	1335	1335	1335	115
552	20230605	105000	72368847	1335	1336	1336	1335	1000
553	20230605	104900	71033580	1336	1337	1337	1336	301
554	20230605	104800	70631443	1337	1337	1337	1337	85
555	20230605	104700	70517798	1338	1338	1338	1338	0
556	20230605	104600	70517798	1338	1338	1338	1338	0
557	20230605	104500	70517798	1338	1338	1338	1338	0
558	20230605	104400	70517798	1338	1338	1338	1338	0
559	20230605	104300	70517798	1338	1337	1338	1337	131
560	20230605	104200	70342641	1337	1337	1337	1337	0
561	20230605	104100	70342641	1337	1337	1337	1337	0
562	20230605	104000	70342641	1337	1337	1337	1337	0
563	20230605	103900	70342641	1337	1337	1337	1337	1
564	20230605	103800	70341304	1337	1337	1337	1337	0
565	20230605	103700	70341304	1337	1337	1337	1337	268
566	20230605	103600	69982988	1337	1337	1337	1337	0
567	20230605	103500	69982988	1337	1337	1337	1337	242
568	20230605	103400	69659434	1336	1336	1336	1336	0
569	20230605	103300	69659434	1336	1336	1336	1336	302
570	20230605	103200	69255962	1336	1336	1336	1336	50
571	20230605	103100	69189162	1337	1337	1337	1337	1100
572	20230605	103000	67718462	1336	1336	1336	1336	574
573	20230605	102900	66951598	1334	1334	1334	1334	618
574	20230605	102800	66127186	1336	1336	1336	1336	1
575	20230605	102700	66125850	1333	1333	1333	1333	0
576	20230605	102600	66125850	1333	1333	1333	1333	0
577	20230605	102500	66125850	1333	1333	1333	1333	0
578	20230605	102400	66125850	1333	1333	1333	1333	0
579	20230605	102300	66125850	1333	1333	1333	1333	25
580	20230605	102200	66092525	1333	1333	1333	1333	75
581	20230605	102100	65992550	1336	1336	1336	1336	0
582	20230605	102000	65992550	1336	1336	1336	1336	0
583	20230605	101900	65992550	1336	1336	1336	1336	0
584	20230605	101800	65992550	1336	1336	1336	1336	0
585	20230605	101700	65992550	1336	1336	1336	1336	0
586	20230605	101600	65992550	1336	1336	1336	1336	2
587	20230605	101500	65989878	1335	1335	1335	1335	5
588	20230605	101400	65983203	1335	1335	1335	1335	0
589	20230605	101300	65983203	1335	1335	1335	1335	3000
590	20230605	101200	61978203	1335	1333	1335	1333	20
591	20230605	101100	61951531	1333	1333	1333	1333	1
592	20230605	101000	61950198	1329	1329	1329	1329	435
593	20230605	100900	61372083	1326	1326	1326	1326	0
594	20230605	100800	61372083	1326	1327	1328	1326	5000
595	20230605	100700	54737671	1327	1327	1327	1327	0
596	20230605	100600	54737671	1327	1327	1327	1327	0
597	20230605	100500	54737671	1327	1327	1327	1327	1
598	20230605	100400	54736344	1327	1327	1327	1327	0
599	20230605	100300	54736344	1327	1327	1327	1327	0
600	20230605	100200	54736344	1327	1327	1327	1327	0
601	20230605	100100	54736344	1327	1327	1327	1327	0
602	20230605	100000	54736344	1327	1328	1328	1327	1400
603	20230605	095900	52878297	1328	1328	1328	1328	100
604	20230605	095800	52745497	1329	1329	1329	1329	0
605	20230605	095700	52745497	1329	1329	1329	1329	0
606	20230605	095600	52745497	1329	1329	1329	1329	0
607	20230605	095500	52745497	1329	1329	1329	1329	0
608	20230605	095400	52745497	1329	1329	1329	1329	22
609	20230605	095300	52716259	1329	1329	1329	1329	547
610	20230605	095200	51989296	1335	1335	1335	1335	66
611	20230605	095100	51901186	1330	1330	1330	1330	0
612	20230605	095000	51901186	1330	1329	1330	1329	1073
613	20230605	094900	50474097	1330	1330	1330	1330	472
614	20230605	094800	49846337	1330	1330	1330	1330	0
615	20230605	094700	49846337	1330	1330	1330	1330	88
616	20230605	094600	49729297	1330	1331	1331	1330	433
617	20230605	094500	49153400	1330	1330	1330	1330	0
618	20230605	094400	49153400	1330	1330	1330	1330	0
619	20230605	094300	49153400	1330	1330	1330	1329	1068
620	20230605	094200	47733028	1335	1335	1335	1335	0
621	20230605	094100	47733028	1335	1335	1335	1335	100
622	20230605	094000	47599528	1335	1335	1335	1335	1000
623	20230605	093900	46264528	1335	1335	1335	1335	1
624	20230605	093800	46263193	1335	1335	1335	1335	1
625	20230605	093700	46261858	1336	1336	1336	1336	101
626	20230605	093600	46126922	1337	1336	1337	1336	2
627	20230605	093500	46124249	1335	1334	1335	1334	100
628	20230605	093400	45990787	1335	1335	1335	1335	100
629	20230605	093300	45857287	1335	1335	1335	1335	5
630	20230605	093200	45850612	1327	1335	1335	1327	2001
631	20230605	093100	43195277	1327	1327	1327	1327	27
632	20230605	093000	43159448	1335	1335	1335	1335	0
633	20230605	092900	43159448	1335	1340	1340	1325	730
634	20230605	092800	42192103	1341	1330	1341	1330	14
635	20230605	092700	42173472	1324	1324	1324	1324	39
636	20230605	092600	42121836	1324	1324	1324	1324	15
637	20230605	092500	42101976	1324	1324	1324	1324	1058
638	20230605	092400	40701184	1325	1328	1328	1325	4557
639	20230605	092300	34659712	1329	1330	1330	1329	324
640	20230605	092200	34228816	1330	1330	1330	1330	426
641	20230605	092100	33662236	1332	1332	1332	1332	0
642	20230605	092000	33662236	1332	1332	1332	1332	0
643	20230605	091900	33662236	1332	1332	1332	1332	1
644	20230605	091800	33660904	1330	1330	1330	1330	85
645	20230605	091700	33547854	1330	1330	1330	1330	5
646	20230605	091600	33541204	1332	1332	1332	1332	3
647	20230605	091500	33537208	1332	1332	1332	1332	51
648	20230605	091400	33469276	1325	1325	1325	1325	1732
649	20230605	091300	31174376	1325	1325	1325	1325	3023
650	20230605	091200	27168901	1325	1325	1325	1325	100
651	20230605	091100	27036401	1325	1327	1327	1325	3932
652	20230605	091000	21824145	1325	1325	1325	1325	28
653	20230605	090900	21787045	1325	1327	1327	1325	3527
654	20230605	090800	17113572	1327	1327	1327	1327	73
655	20230605	090700	17016701	1328	1332	1332	1328	2147
656	20230605	090600	14160675	1333	1348	1348	1333	5765
657	20230605	090500	6448802	1348	1348	1348	1348	1
658	20230605	090400	6447454	1349	1349	1349	1349	0
659	20230605	090300	6447454	1349	1349	1349	1349	0
660	20230605	090200	6447454	1349	1338	1349	1338	1483
661	20230605	090100	4462958	1338	1344	1344	1338	2671
662	20230605	090000	886950	1350	1350	1350	1350	657