KissMeData/054940/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202800	215787706	1129	1129	1129	1129	3420
3	20230605	202700	215787706	1129	1129	1129	1129	0
4	20230605	202600	215787706	1129	1129	1129	1129	0
5	20230605	202500	215787706	1129	1129	1129	1129	0
6	20230605	202400	215787706	1129	1129	1129	1129	0
7	20230605	202300	215787706	1129	1129	1129	1129	0
8	20230605	202200	215787706	1129	1129	1129	1129	0
9	20230605	202100	215787706	1129	1129	1129	1129	0
10	20230605	202000	215787706	1129	1129	1129	1129	0
11	20230605	201900	215787706	1129	1129	1129	1129	0
12	20230605	201800	215787706	1129	1129	1129	1129	0
13	20230605	201700	215787706	1129	1129	1129	1129	0
14	20230605	201600	215787706	1129	1129	1129	1129	0
15	20230605	201500	215787706	1129	1129	1129	1129	0
16	20230605	201400	215787706	1129	1129	1129	1129	0
17	20230605	201300	215787706	1129	1129	1129	1129	0
18	20230605	201200	215787706	1129	1129	1129	1129	0
19	20230605	201100	215787706	1129	1129	1129	1129	0
20	20230605	201000	215787706	1129	1129	1129	1129	0
21	20230605	200900	215787706	1129	1129	1129	1129	0
22	20230605	200800	215787706	1129	1129	1129	1129	0
23	20230605	200700	215787706	1129	1129	1129	1129	0
24	20230605	200600	215787706	1129	1129	1129	1129	0
25	20230605	200500	215787706	1129	1129	1129	1129	0
26	20230605	200400	215787706	1129	1129	1129	1129	0
27	20230605	200300	215787706	1129	1129	1129	1129	0
28	20230605	200200	215787706	1129	1129	1129	1129	0
29	20230605	200100	215787706	1129	1129	1129	1129	0
30	20230605	200000	215787706	1129	1129	1129	1129	0
31	20230605	195900	215787706	1129	1129	1129	1129	0
32	20230605	195800	215787706	1129	1129	1129	1129	3420
33	20230605	195700	215787706	1129	1129	1129	1129	0
34	20230605	195600	215787706	1129	1129	1129	1129	0
35	20230605	195500	215787706	1129	1129	1129	1129	0
36	20230605	195400	215787706	1129	1129	1129	1129	0
37	20230605	195300	215787706	1129	1129	1129	1129	0
38	20230605	195200	215787706	1129	1129	1129	1129	0
39	20230605	195100	215787706	1129	1129	1129	1129	0
40	20230605	195000	215787706	1129	1129	1129	1129	0
41	20230605	194900	215787706	1129	1129	1129	1129	0
42	20230605	194800	215787706	1129	1129	1129	1129	0
43	20230605	194700	215787706	1129	1129	1129	1129	0
44	20230605	194600	215787706	1129	1129	1129	1129	0
45	20230605	194500	215787706	1129	1129	1129	1129	0
46	20230605	194400	215787706	1129	1129	1129	1129	0
47	20230605	194300	215787706	1129	1129	1129	1129	0
48	20230605	194200	215787706	1129	1129	1129	1129	0
49	20230605	194100	215787706	1129	1129	1129	1129	0
50	20230605	194000	215787706	1129	1129	1129	1129	0
51	20230605	193900	215787706	1129	1129	1129	1129	0
52	20230605	193800	215787706	1129	1129	1129	1129	0
53	20230605	193700	215787706	1129	1129	1129	1129	0
54	20230605	193600	215787706	1129	1129	1129	1129	0
55	20230605	193500	215787706	1129	1129	1129	1129	0
56	20230605	193400	215787706	1129	1129	1129	1129	0
57	20230605	193300	215787706	1129	1129	1129	1129	0
58	20230605	193200	215787706	1129	1129	1129	1129	0
59	20230605	193100	215787706	1129	1129	1129	1129	0
60	20230605	193000	215787706	1129	1129	1129	1129	0
61	20230605	192900	215787706	1129	1129	1129	1129	0
62	20230605	192800	215787706	1129	1129	1129	1129	3420
63	20230605	192700	215787706	1129	1129	1129	1129	0
64	20230605	192600	215787706	1129	1129	1129	1129	0
65	20230605	192500	215787706	1129	1129	1129	1129	0
66	20230605	192400	215787706	1129	1129	1129	1129	0
67	20230605	192300	215787706	1129	1129	1129	1129	0
68	20230605	192200	215787706	1129	1129	1129	1129	0
69	20230605	192100	215787706	1129	1129	1129	1129	0
70	20230605	192000	215787706	1129	1129	1129	1129	0
71	20230605	191900	215787706	1129	1129	1129	1129	0
72	20230605	191800	215787706	1129	1129	1129	1129	0
73	20230605	191700	215787706	1129	1129	1129	1129	0
74	20230605	191600	215787706	1129	1129	1129	1129	0
75	20230605	191500	215787706	1129	1129	1129	1129	0
76	20230605	191400	215787706	1129	1129	1129	1129	0
77	20230605	191300	215787706	1129	1129	1129	1129	0
78	20230605	191200	215787706	1129	1129	1129	1129	0
79	20230605	191100	215787706	1129	1129	1129	1129	0
80	20230605	191000	215787706	1129	1129	1129	1129	0
81	20230605	190900	215787706	1129	1129	1129	1129	0
82	20230605	190800	215787706	1129	1129	1129	1129	0
83	20230605	190700	215787706	1129	1129	1129	1129	0
84	20230605	190600	215787706	1129	1129	1129	1129	0
85	20230605	190500	215787706	1129	1129	1129	1129	0
86	20230605	190400	215787706	1129	1129	1129	1129	0
87	20230605	190300	215787706	1129	1129	1129	1129	0
88	20230605	190200	215787706	1129	1129	1129	1129	0
89	20230605	190100	215787706	1129	1129	1129	1129	0
90	20230605	190000	215787706	1129	1129	1129	1129	0
91	20230605	185900	215787706	1129	1129	1129	1129	0
92	20230605	185800	215787706	1129	1129	1129	1129	3420
93	20230605	185700	215787706	1129	1129	1129	1129	0
94	20230605	185600	215787706	1129	1129	1129	1129	0
95	20230605	185500	215787706	1129	1129	1129	1129	0
96	20230605	185400	215787706	1129	1129	1129	1129	0
97	20230605	185300	215787706	1129	1129	1129	1129	0
98	20230605	185200	215787706	1129	1129	1129	1129	0
99	20230605	185100	215787706	1129	1129	1129	1129	0
100	20230605	185000	215787706	1129	1129	1129	1129	0
101	20230605	184900	215787706	1129	1129	1129	1129	0
102	20230605	184800	215787706	1129	1129	1129	1129	0
103	20230605	184700	215787706	1129	1129	1129	1129	0
104	20230605	184600	215787706	1129	1129	1129	1129	0
105	20230605	184500	215787706	1129	1129	1129	1129	0
106	20230605	184400	215787706	1129	1129	1129	1129	0
107	20230605	184300	215787706	1129	1129	1129	1129	0
108	20230605	184200	215787706	1129	1129	1129	1129	0
109	20230605	184100	215787706	1129	1129	1129	1129	0
110	20230605	184000	215787706	1129	1129	1129	1129	0
111	20230605	183900	215787706	1129	1129	1129	1129	0
112	20230605	183800	215787706	1129	1129	1129	1129	0
113	20230605	183700	215787706	1129	1129	1129	1129	0
114	20230605	183600	215787706	1129	1129	1129	1129	0
115	20230605	183500	215787706	1129	1129	1129	1129	0
116	20230605	183400	215787706	1129	1129	1129	1129	0
117	20230605	183300	215787706	1129	1129	1129	1129	0
118	20230605	183200	215787706	1129	1129	1129	1129	0
119	20230605	183100	215787706	1129	1129	1129	1129	0
120	20230605	183000	215787706	1129	1129	1129	1129	0
121	20230605	182900	215787706	1129	1129	1129	1129	0
122	20230605	182800	215787706	1129	1129	1129	1129	3420
123	20230605	182700	215787706	1129	1129	1129	1129	0
124	20230605	182600	215787706	1129	1129	1129	1129	0
125	20230605	182500	215787706	1129	1129	1129	1129	0
126	20230605	182400	215787706	1129	1129	1129	1129	0
127	20230605	182300	215787706	1129	1129	1129	1129	0
128	20230605	182200	215787706	1129	1129	1129	1129	0
129	20230605	182100	215787706	1129	1129	1129	1129	0
130	20230605	182000	215787706	1129	1129	1129	1129	0
131	20230605	181900	215787706	1129	1129	1129	1129	0
132	20230605	181800	215787706	1129	1129	1129	1129	0
133	20230605	181700	215787706	1129	1129	1129	1129	0
134	20230605	181600	215787706	1129	1129	1129	1129	0
135	20230605	181500	215787706	1129	1129	1129	1129	0
136	20230605	181400	215787706	1129	1129	1129	1129	0
137	20230605	181300	215787706	1129	1129	1129	1129	0
138	20230605	181200	215787706	1129	1129	1129	1129	0
139	20230605	181100	215787706	1129	1129	1129	1129	0
140	20230605	181000	215787706	1129	1129	1129	1129	0
141	20230605	180900	215787706	1129	1129	1129	1129	0
142	20230605	180800	215787706	1129	1129	1129	1129	0
143	20230605	180700	215787706	1129	1129	1129	1129	0
144	20230605	180600	215787706	1129	1129	1129	1129	0
145	20230605	180500	215787706	1129	1129	1129	1129	0
146	20230605	180400	215787706	1129	1129	1129	1129	0
147	20230605	180300	215787706	1129	1129	1129	1129	0
148	20230605	180200	215787706	1129	1129	1129	1129	0
149	20230605	180100	215787706	1129	1129	1129	1129	0
150	20230605	180000	215787706	1129	1129	1129	1129	0
151	20230605	175900	215787706	1129	1129	1129	1129	0
152	20230605	175800	215787706	1129	1129	1129	1129	3420
153	20230605	175700	215787706	1129	1129	1129	1129	0
154	20230605	175600	215787706	1129	1129	1129	1129	0
155	20230605	175500	215787706	1129	1129	1129	1129	0
156	20230605	175400	215787706	1129	1129	1129	1129	0
157	20230605	175300	215787706	1129	1129	1129	1129	0
158	20230605	175200	215787706	1129	1129	1129	1129	0
159	20230605	175100	215787706	1129	1129	1129	1129	0
160	20230605	175000	215787706	1129	1129	1129	1129	0
161	20230605	174900	215787706	1129	1129	1129	1129	0
162	20230605	174800	215787706	1129	1129	1129	1129	0
163	20230605	174700	215787706	1129	1129	1129	1129	0
164	20230605	174600	215787706	1129	1129	1129	1129	0
165	20230605	174500	215787706	1129	1129	1129	1129	0
166	20230605	174400	215787706	1129	1129	1129	1129	0
167	20230605	174300	215787706	1129	1129	1129	1129	0
168	20230605	174200	215787706	1129	1129	1129	1129	0
169	20230605	174100	215787706	1129	1129	1129	1129	0
170	20230605	174000	215787706	1129	1129	1129	1129	0
171	20230605	173900	215787706	1129	1129	1129	1129	0
172	20230605	173800	215787706	1129	1129	1129	1129	0
173	20230605	173700	215787706	1129	1129	1129	1129	0
174	20230605	173600	215787706	1129	1129	1129	1129	0
175	20230605	173500	215787706	1129	1129	1129	1129	0
176	20230605	173400	215787706	1129	1129	1129	1129	0
177	20230605	173300	215787706	1129	1129	1129	1129	0
178	20230605	173200	215787706	1129	1129	1129	1129	0
179	20230605	173100	215787706	1129	1129	1129	1129	0
180	20230605	173000	215787706	1129	1129	1129	1129	0
181	20230605	172900	215787706	1129	1129	1129	1129	0
182	20230605	172800	215787706	1129	1129	1129	1129	3420
183	20230605	172700	215787706	1129	1129	1129	1129	0
184	20230605	172600	215787706	1129	1129	1129	1129	0
185	20230605	172500	215787706	1129	1129	1129	1129	0
186	20230605	172400	215787706	1129	1129	1129	1129	0
187	20230605	172300	215787706	1129	1129	1129	1129	0
188	20230605	172200	215787706	1129	1129	1129	1129	0
189	20230605	172100	215787706	1129	1129	1129	1129	0
190	20230605	172000	215787706	1129	1129	1129	1129	0
191	20230605	171900	215787706	1129	1129	1129	1129	0
192	20230605	171800	215787706	1129	1129	1129	1129	0
193	20230605	171700	215787706	1129	1129	1129	1129	0
194	20230605	171600	215787706	1129	1129	1129	1129	0
195	20230605	171500	215787706	1129	1129	1129	1129	0
196	20230605	171400	215787706	1129	1129	1129	1129	0
197	20230605	171300	215787706	1129	1129	1129	1129	0
198	20230605	171200	215787706	1129	1129	1129	1129	0
199	20230605	171100	215787706	1129	1129	1129	1129	0
200	20230605	171000	215787706	1129	1129	1129	1129	0
201	20230605	170900	215787706	1129	1129	1129	1129	0
202	20230605	170800	215787706	1129	1129	1129	1129	0
203	20230605	170700	215787706	1129	1129	1129	1129	0
204	20230605	170600	215787706	1129	1129	1129	1129	0
205	20230605	170500	215787706	1129	1129	1129	1129	0
206	20230605	170400	215787706	1129	1129	1129	1129	0
207	20230605	170300	215787706	1129	1129	1129	1129	0
208	20230605	170200	215787706	1129	1129	1129	1129	0
209	20230605	170100	215787706	1129	1129	1129	1129	0
210	20230605	170000	215787706	1129	1129	1129	1129	0
211	20230605	165900	215787706	1129	1129	1129	1129	0
212	20230605	165800	215787706	1129	1129	1129	1129	3420
213	20230605	165700	215787706	1129	1129	1129	1129	0
214	20230605	165600	215787706	1129	1129	1129	1129	0
215	20230605	165500	215787706	1129	1129	1129	1129	0
216	20230605	165400	215787706	1129	1129	1129	1129	0
217	20230605	165300	215787706	1129	1129	1129	1129	0
218	20230605	165200	215787706	1129	1129	1129	1129	0
219	20230605	165100	215787706	1129	1129	1129	1129	0
220	20230605	165000	215787706	1129	1129	1129	1129	0
221	20230605	164900	215787706	1129	1129	1129	1129	0
222	20230605	164800	215787706	1129	1129	1129	1129	0
223	20230605	164700	215787706	1129	1129	1129	1129	0
224	20230605	164600	215787706	1129	1129	1129	1129	0
225	20230605	164500	215787706	1129	1129	1129	1129	0
226	20230605	164400	215787706	1129	1129	1129	1129	0
227	20230605	164300	215787706	1129	1129	1129	1129	0
228	20230605	164200	215787706	1129	1129	1129	1129	0
229	20230605	164100	215787706	1129	1129	1129	1129	0
230	20230605	164000	215787706	1129	1129	1129	1129	0
231	20230605	163900	215787706	1129	1129	1129	1129	0
232	20230605	163800	215787706	1129	1129	1129	1129	0
233	20230605	163700	215787706	1129	1129	1129	1129	0
234	20230605	163600	215787706	1129	1129	1129	1129	0
235	20230605	163500	215787706	1129	1129	1129	1129	0
236	20230605	163400	215787706	1129	1129	1129	1129	0
237	20230605	163300	215787706	1129	1129	1129	1129	0
238	20230605	163200	215787706	1129	1129	1129	1129	0
239	20230605	163100	215787706	1129	1129	1129	1129	0
240	20230605	163000	215787706	1129	1129	1129	1129	0
241	20230605	162900	215787706	1129	1129	1129	1129	0
242	20230605	162800	215787706	1129	1129	1129	1129	3420
243	20230605	162700	215787706	1129	1129	1129	1129	0
244	20230605	162600	215787706	1129	1129	1129	1129	0
245	20230605	162500	215787706	1129	1129	1129	1129	0
246	20230605	162400	215787706	1129	1129	1129	1129	0
247	20230605	162300	215787706	1129	1129	1129	1129	0
248	20230605	162200	215787706	1129	1129	1129	1129	0
249	20230605	162100	215787706	1129	1129	1129	1129	0
250	20230605	162000	215787706	1129	1129	1129	1129	0
251	20230605	161900	215787706	1129	1129	1129	1129	0
252	20230605	161800	215787706	1129	1129	1129	1129	0
253	20230605	161700	215787706	1129	1129	1129	1129	0
254	20230605	161600	215787706	1129	1129	1129	1129	0
255	20230605	161500	215787706	1129	1129	1129	1129	0
256	20230605	161400	215787706	1129	1129	1129	1129	0
257	20230605	161300	215787706	1129	1129	1129	1129	0
258	20230605	161200	215787706	1129	1129	1129	1129	0
259	20230605	161100	215787706	1129	1129	1129	1129	0
260	20230605	161000	215787706	1129	1129	1129	1129	0
261	20230605	160900	215787706	1129	1129	1129	1129	0
262	20230605	160800	215787706	1129	1129	1129	1129	0
263	20230605	160700	215787706	1129	1129	1129	1129	0
264	20230605	160600	215787706	1129	1129	1129	1129	0
265	20230605	160500	215787706	1129	1129	1129	1129	0
266	20230605	160400	215787706	1129	1129	1129	1129	0
267	20230605	160300	215787706	1129	1129	1129	1129	0
268	20230605	160200	215787706	1129	1129	1129	1129	0
269	20230605	160100	215787706	1129	1129	1129	1129	0
270	20230605	160000	215787706	1129	1129	1129	1129	0
271	20230605	155900	215787706	1129	1129	1129	1129	0
272	20230605	155800	215787706	1129	1129	1129	1129	3420
273	20230605	155700	215787706	1129	1129	1129	1129	0
274	20230605	155600	215787706	1129	1129	1129	1129	0
275	20230605	155500	215787706	1129	1129	1129	1129	0
276	20230605	155400	215787706	1129	1129	1129	1129	0
277	20230605	155300	215787706	1129	1129	1129	1129	0
278	20230605	155200	215787706	1129	1129	1129	1129	0
279	20230605	155100	215787706	1129	1129	1129	1129	0
280	20230605	155000	215787706	1129	1129	1129	1129	0
281	20230605	154900	215787706	1129	1129	1129	1129	0
282	20230605	154800	215787706	1129	1129	1129	1129	0
283	20230605	154700	215787706	1129	1129	1129	1129	0
284	20230605	154600	215787706	1129	1129	1129	1129	0
285	20230605	154500	215787706	1129	1129	1129	1129	0
286	20230605	154400	215787706	1129	1129	1129	1129	0
287	20230605	154300	215787706	1129	1129	1129	1129	0
288	20230605	154200	215787706	1129	1129	1129	1129	0
289	20230605	154100	215787706	1129	1129	1129	1129	0
290	20230605	154000	215787706	1129	1129	1129	1129	0
291	20230605	153900	215787706	1129	1129	1129	1129	0
292	20230605	153800	215787706	1129	1129	1129	1129	0
293	20230605	153700	215787706	1129	1129	1129	1129	0
294	20230605	153600	215787706	1129	1129	1129	1129	0
295	20230605	153500	215787706	1129	1129	1129	1129	0
296	20230605	153400	215787706	1129	1129	1129	1129	0
297	20230605	153300	215787706	1129	1129	1129	1129	0
298	20230605	153200	215787706	1129	1129	1129	1129	0
299	20230605	153100	215787706	1129	1129	1129	1129	0
300	20230605	153000	215787706	1129	1129	1129	1129	3420
301	20230605	152900	211926526	1130	1130	1130	1130	0
302	20230605	152800	211926526	1130	1130	1130	1130	0
303	20230605	152700	211926526	1130	1130	1130	1130	0
304	20230605	152600	211926526	1130	1130	1130	1130	0
305	20230605	152500	211926526	1130	1130	1130	1130	0
306	20230605	152400	211926526	1130	1130	1130	1130	0
307	20230605	152300	211926526	1130	1130	1130	1130	0
308	20230605	152200	211926526	1130	1130	1130	1130	0
309	20230605	152100	211926526	1130	1130	1130	1130	0
310	20230605	152000	211926526	1130	1130	1130	1130	0
311	20230605	151900	211926526	1130	1130	1130	1129	173
312	20230605	151800	211731117	1130	1130	1130	1129	283
313	20230605	151700	211411344	1130	1130	1130	1130	113
314	20230605	151600	211283654	1130	1130	1130	1129	257
315	20230605	151500	210993269	1130	1130	1130	1129	728
316	20230605	151400	210170639	1130	1129	1130	1129	120
317	20230605	151300	210035040	1130	1129	1130	1129	1049
318	20230605	151200	208850670	1130	1129	1130	1129	34
319	20230605	151100	208812273	1130	1129	1130	1129	96
320	20230605	151000	208703812	1130	1130	1130	1130	208
321	20230605	150900	208468772	1130	1130	1130	1130	0
322	20230605	150800	208468772	1130	1130	1130	1130	0
323	20230605	150700	208468772	1130	1130	1130	1130	421
324	20230605	150600	207993042	1130	1130	1130	1129	2682
325	20230605	150500	204962482	1130	1129	1130	1129	1067
326	20230605	150400	203757771	1129	1129	1129	1129	235
327	20230605	150300	203492456	1130	1130	1130	1130	68
328	20230605	150200	203415616	1130	1130	1130	1130	0
329	20230605	150100	203415616	1130	1130	1130	1130	68
330	20230605	150000	203338776	1129	1130	1130	1129	169
331	20230605	145900	203147807	1130	1130	1130	1130	30
332	20230605	145800	203113907	1129	1130	1130	1129	42
333	20230605	145700	203066474	1129	1129	1129	1129	500
334	20230605	145600	202501974	1130	1130	1130	1130	204
335	20230605	145500	202271454	1130	1130	1130	1130	0
336	20230605	145400	202271454	1130	1130	1130	1130	980
337	20230605	145300	201164054	1130	1130	1130	1129	134
338	20230605	145200	201012755	1129	1129	1129	1129	3599
339	20230605	145100	196949484	1129	1129	1129	1129	0
340	20230605	145000	196949484	1129	1129	1129	1129	0
341	20230605	144900	196949484	1129	1129	1129	1129	15
342	20230605	144800	196932549	1129	1129	1129	1129	0
343	20230605	144700	196932549	1129	1128	1129	1128	411
344	20230605	144600	196468785	1129	1129	1129	1129	2
345	20230605	144500	196466527	1129	1129	1129	1129	10
346	20230605	144400	196455237	1128	1129	1129	1128	555
347	20230605	144300	195828842	1129	1126	1129	1126	11844
348	20230605	144200	182465028	1125	1124	1125	1124	2356
349	20230605	144100	179816478	1124	1124	1124	1122	506
350	20230605	144000	179248623	1124	1124	1124	1124	87
351	20230605	143900	179150835	1124	1124	1124	1124	22
352	20230605	143800	179126107	1124	1124	1124	1124	11
353	20230605	143700	179113743	1124	1124	1124	1124	1340
354	20230605	143600	177607583	1124	1124	1124	1124	0
355	20230605	143500	177607583	1124	1124	1124	1124	0
356	20230605	143400	177607583	1124	1124	1124	1124	2021
357	20230605	143300	175335979	1124	1124	1124	1124	340
358	20230605	143200	174953819	1124	1124	1124	1124	0
359	20230605	143100	174953819	1124	1124	1124	1124	0
360	20230605	143000	174953819	1124	1124	1124	1124	0
361	20230605	142900	174953819	1124	1122	1124	1122	1340
362	20230605	142800	173449659	1124	1124	1124	1124	0
363	20230605	142700	173449659	1124	1124	1124	1124	0
364	20230605	142600	173449659	1124	1124	1124	1124	0
365	20230605	142500	173449659	1124	1124	1124	1124	967
366	20230605	142400	172362751	1124	1124	1124	1124	500
367	20230605	142300	171800751	1123	1123	1123	1123	660
368	20230605	142200	171059571	1124	1124	1124	1124	0
369	20230605	142100	171059571	1124	1124	1124	1124	1900
370	20230605	142000	168923971	1125	1125	1125	1125	0
371	20230605	141900	168923971	1125	1125	1125	1125	0
372	20230605	141800	168923971	1125	1125	1125	1125	0
373	20230605	141700	168923971	1125	1125	1125	1125	4
374	20230605	141600	168919471	1125	1125	1125	1125	0
375	20230605	141500	168919471	1125	1125	1125	1125	5
376	20230605	141400	168913846	1126	1126	1126	1126	0
377	20230605	141300	168913846	1126	1126	1126	1126	0
378	20230605	141200	168913846	1126	1126	1126	1126	0
379	20230605	141100	168913846	1126	1126	1126	1126	89
380	20230605	141000	168813632	1125	1125	1125	1125	0
381	20230605	140900	168813632	1125	1125	1125	1125	0
382	20230605	140800	168813632	1125	1125	1125	1125	4
383	20230605	140700	168809132	1126	1126	1126	1126	0
384	20230605	140600	168809132	1126	1126	1126	1126	715
385	20230605	140500	168004042	1125	1125	1125	1125	591
386	20230605	140400	167339167	1125	1125	1125	1125	4960
387	20230605	140300	161759167	1126	1126	1126	1126	0
388	20230605	140200	161759167	1126	1126	1126	1126	0
389	20230605	140100	161759167	1126	1125	1126	1125	792
390	20230605	140000	160867767	1125	1125	1125	1125	0
391	20230605	135900	160867767	1125	1125	1125	1125	100
392	20230605	135800	160755267	1125	1125	1125	1125	0
393	20230605	135700	160755267	1125	1125	1125	1125	0
394	20230605	135600	160755267	1125	1125	1125	1125	27
395	20230605	135500	160724892	1125	1125	1125	1125	500
396	20230605	135400	160162392	1123	1123	1123	1123	0
397	20230605	135300	160162392	1123	1123	1123	1123	4
398	20230605	135200	160157900	1125	1125	1125	1125	0
399	20230605	135100	160157900	1125	1125	1125	1125	0
400	20230605	135000	160157900	1125	1125	1125	1125	0
401	20230605	134900	160157900	1125	1124	1125	1124	4582
402	20230605	134800	155007391	1124	1124	1124	1124	0
403	20230605	134700	155007391	1124	1124	1124	1124	0
404	20230605	134600	155007391	1124	1124	1124	1124	435
405	20230605	134500	154518451	1124	1124	1124	1124	341
406	20230605	134400	154135167	1123	1123	1123	1123	335
407	20230605	134300	153758962	1122	1122	1122	1122	1
408	20230605	134200	153757840	1123	1123	1123	1123	0
409	20230605	134100	153757840	1123	1123	1123	1123	60
410	20230605	134000	153690460	1124	1124	1124	1124	18
411	20230605	133900	153670228	1124	1124	1124	1124	10
412	20230605	133800	153658988	1123	1123	1123	1123	0
413	20230605	133700	153658988	1123	1122	1123	1122	254
414	20230605	133600	153373969	1122	1122	1122	1122	235
415	20230605	133500	153110299	1123	1123	1123	1123	0
416	20230605	133400	153110299	1123	1123	1123	1123	0
417	20230605	133300	153110299	1123	1123	1123	1123	0
418	20230605	133200	153110299	1123	1123	1123	1123	0
419	20230605	133100	153110299	1123	1122	1123	1122	1675
420	20230605	133000	151230860	1121	1121	1121	1121	2613
421	20230605	132900	148301687	1121	1121	1121	1121	0
422	20230605	132800	148301687	1121	1121	1121	1121	44
423	20230605	132700	148252363	1121	1121	1121	1121	0
424	20230605	132600	148252363	1121	1120	1121	1120	402
425	20230605	132500	147802033	1121	1121	1121	1121	600
426	20230605	132400	147129433	1121	1121	1121	1121	1
427	20230605	132300	147128312	1120	1120	1120	1120	0
428	20230605	132200	147128312	1120	1120	1120	1120	0
429	20230605	132100	147128312	1120	1120	1120	1120	0
430	20230605	132000	147128312	1120	1120	1120	1120	13
431	20230605	131900	147113752	1120	1120	1120	1120	5558
432	20230605	131800	140888792	1121	1121	1121	1121	0
433	20230605	131700	140888792	1121	1121	1121	1121	0
434	20230605	131600	140888792	1121	1121	1121	1121	101
435	20230605	131500	140775571	1120	1120	1120	1120	1273
436	20230605	131400	139349811	1118	1118	1118	1118	341
437	20230605	131300	138968573	1118	1120	1120	1118	4998
438	20230605	131200	133378675	1120	1120	1120	1120	0
439	20230605	131100	133378675	1120	1120	1120	1120	1127
440	20230605	131000	132116435	1121	1121	1121	1121	0
441	20230605	130900	132116435	1121	1121	1121	1121	0
442	20230605	130800	132116435	1121	1121	1121	1121	0
443	20230605	130700	132116435	1121	1120	1121	1120	19
444	20230605	130600	132095154	1120	1120	1120	1120	0
445	20230605	130500	132095154	1120	1120	1120	1120	1
446	20230605	130400	132094034	1121	1121	1121	1121	470
447	20230605	130300	131567164	1120	1120	1120	1120	4926
448	20230605	130200	126050044	1120	1120	1120	1120	2979
449	20230605	130100	122713564	1118	1118	1118	1118	0
450	20230605	130000	122713564	1118	1119	1119	1118	394
451	20230605	125900	122272749	1119	1119	1119	1119	3436
452	20230605	125800	118427865	1120	1120	1120	1120	0
453	20230605	125700	118427865	1120	1120	1120	1120	1105
454	20230605	125600	117190265	1120	1120	1120	1120	0
455	20230605	125500	117190265	1120	1120	1120	1120	1
456	20230605	125400	117189145	1120	1120	1120	1120	1000
457	20230605	125300	116069145	1121	1121	1121	1121	1
458	20230605	125200	116068024	1121	1121	1121	1121	0
459	20230605	125100	116068024	1121	1120	1121	1120	648
460	20230605	125000	115342173	1121	1121	1121	1121	0
461	20230605	124900	115342173	1121	1120	1121	1120	40
462	20230605	124800	115297372	1121	1121	1121	1121	0
463	20230605	124700	115297372	1121	1121	1121	1121	26
464	20230605	124600	115268226	1122	1122	1122	1122	0
465	20230605	124500	115268226	1122	1122	1122	1122	0
466	20230605	124400	115268226	1122	1122	1122	1122	0
467	20230605	124300	115268226	1122	1122	1122	1122	2
468	20230605	124200	115265982	1120	1120	1120	1120	0
469	20230605	124100	115265982	1120	1120	1120	1120	355
470	20230605	124000	114868382	1120	1120	1120	1120	3
471	20230605	123900	114865022	1122	1122	1122	1122	0
472	20230605	123800	114865022	1122	1122	1122	1122	0
473	20230605	123700	114865022	1122	1122	1122	1122	0
474	20230605	123600	114865022	1122	1121	1122	1121	680
475	20230605	123500	114102741	1121	1121	1121	1121	1321
476	20230605	123400	112621900	1120	1120	1120	1120	0
477	20230605	123300	112621900	1120	1120	1120	1120	0
478	20230605	123200	112621900	1120	1120	1120	1120	1091
479	20230605	123100	111399980	1120	1120	1120	1120	25
480	20230605	123000	111371980	1120	1120	1120	1120	5
481	20230605	122900	111366380	1121	1121	1121	1121	0
482	20230605	122800	111366380	1121	1121	1121	1121	0
483	20230605	122700	111366380	1121	1121	1121	1121	0
484	20230605	122600	111366380	1121	1121	1121	1121	600
485	20230605	122500	110693780	1121	1121	1121	1121	1
486	20230605	122400	110692659	1121	1121	1121	1121	0
487	20230605	122300	110692659	1121	1121	1121	1121	0
488	20230605	122200	110692659	1121	1121	1121	1121	500
489	20230605	122100	110132159	1121	1121	1121	1121	892
490	20230605	122000	109132227	1121	1121	1121	1121	0
491	20230605	121900	109132227	1121	1121	1121	1121	0
492	20230605	121800	109132227	1121	1121	1121	1121	0
493	20230605	121700	109132227	1121	1121	1121	1121	1
494	20230605	121600	109131106	1121	1120	1121	1120	1445
495	20230605	121500	107511443	1120	1120	1120	1120	0
496	20230605	121400	107511443	1120	1120	1120	1120	0
497	20230605	121300	107511443	1120	1120	1120	1120	0
498	20230605	121200	107511443	1120	1120	1120	1120	0
499	20230605	121100	107511443	1120	1120	1120	1120	110
500	20230605	121000	107388243	1120	1120	1120	1120	0
501	20230605	120900	107388243	1120	1120	1120	1120	0
502	20230605	120800	107388243	1120	1120	1120	1120	1
503	20230605	120700	107387123	1120	1120	1120	1120	0
504	20230605	120600	107387123	1120	1120	1120	1120	0
505	20230605	120500	107387123	1120	1120	1120	1120	0
506	20230605	120400	107387123	1120	1120	1120	1120	10
507	20230605	120300	107375923	1120	1120	1120	1120	0
508	20230605	120200	107375923	1120	1120	1120	1120	534
509	20230605	120100	106777843	1121	1121	1121	1121	0
510	20230605	120000	106777843	1121	1121	1121	1121	0
511	20230605	115900	106777843	1121	1121	1121	1121	5
512	20230605	115800	106772238	1121	1121	1121	1121	2
513	20230605	115700	106769996	1121	1121	1121	1121	7
514	20230605	115600	106762149	1121	1121	1121	1121	15
515	20230605	115500	106745334	1121	1121	1121	1121	6
516	20230605	115400	106738608	1121	1121	1121	1121	33
517	20230605	115300	106701615	1121	1121	1121	1121	15
518	20230605	115200	106684800	1120	1120	1120	1120	489
519	20230605	115100	106137120	1120	1120	1120	1120	499
520	20230605	115000	105578240	1117	1117	1117	1117	0
521	20230605	114900	105578240	1117	1117	1117	1117	0
522	20230605	114800	105578240	1117	1117	1117	1117	127
523	20230605	114700	105436381	1119	1119	1119	1119	0
524	20230605	114600	105436381	1119	1119	1119	1119	0
525	20230605	114500	105436381	1119	1119	1119	1119	0
526	20230605	114400	105436381	1119	1119	1119	1119	0
527	20230605	114300	105436381	1119	1119	1119	1119	0
528	20230605	114200	105436381	1119	1119	1119	1119	456
529	20230605	114100	104926117	1119	1119	1119	1119	173
530	20230605	114000	104732530	1119	1119	1119	1119	0
531	20230605	113900	104732530	1119	1119	1119	1119	0
532	20230605	113800	104732530	1119	1119	1119	1119	0
533	20230605	113700	104732530	1119	1119	1119	1119	0
534	20230605	113600	104732530	1119	1119	1119	1119	0
535	20230605	113500	104732530	1119	1119	1119	1119	189
536	20230605	113400	104521039	1119	1119	1119	1119	0
537	20230605	113300	104521039	1119	1119	1119	1119	0
538	20230605	113200	104521039	1119	1119	1119	1119	719
539	20230605	113100	103716478	1119	1122	1122	1119	1040
540	20230605	113000	102552448	1122	1122	1122	1122	1
541	20230605	112900	102551326	1122	1122	1122	1122	4
542	20230605	112800	102546838	1122	1123	1123	1122	542
543	20230605	112700	101938634	1124	1124	1124	1124	20
544	20230605	112600	101916154	1122	1118	1122	1118	290
545	20230605	112500	101591374	1117	1117	1117	1117	0
546	20230605	112400	101591374	1117	1117	1117	1117	0
547	20230605	112300	101591374	1117	1118	1118	1117	1500
548	20230605	112200	99915725	1118	1118	1118	1118	74
549	20230605	112100	99832993	1122	1122	1122	1122	0
550	20230605	112000	99832993	1122	1122	1122	1122	0
551	20230605	111900	99832993	1122	1122	1122	1122	0
552	20230605	111800	99832993	1122	1122	1122	1122	0
553	20230605	111700	99832993	1122	1122	1122	1122	0
554	20230605	111600	99832993	1122	1122	1122	1122	123
555	20230605	111500	99694987	1122	1121	1122	1121	20
556	20230605	111400	99672565	1121	1121	1121	1121	176
557	20230605	111300	99475269	1118	1118	1118	1118	690
558	20230605	111200	98703849	1118	1118	1118	1118	0
559	20230605	111100	98703849	1118	1118	1118	1118	1
560	20230605	111000	98702731	1119	1119	1119	1119	25
561	20230605	110900	98674756	1121	1121	1121	1121	0
562	20230605	110800	98674756	1121	1121	1121	1121	0
563	20230605	110700	98674756	1121	1121	1121	1121	0
564	20230605	110600	98674756	1121	1121	1121	1121	10
565	20230605	110500	98663546	1121	1121	1121	1121	0
566	20230605	110400	98663546	1121	1121	1121	1121	9
567	20230605	110300	98653457	1121	1121	1121	1121	76
568	20230605	110200	98568261	1121	1121	1121	1121	20
569	20230605	110100	98545841	1120	1120	1120	1120	0
570	20230605	110000	98545841	1120	1120	1120	1120	0
571	20230605	105900	98545841	1120	1120	1120	1119	47
572	20230605	105800	98493202	1120	1120	1120	1120	120
573	20230605	105700	98358802	1120	1120	1120	1120	0
574	20230605	105600	98358802	1120	1118	1120	1118	121
575	20230605	105500	98223482	1120	1120	1120	1120	0
576	20230605	105400	98223482	1120	1120	1120	1120	0
577	20230605	105300	98223482	1120	1120	1120	1120	0
578	20230605	105200	98223482	1120	1120	1120	1120	0
579	20230605	105100	98223482	1120	1120	1120	1120	90
580	20230605	105000	98122682	1120	1120	1120	1120	0
581	20230605	104900	98122682	1120	1120	1120	1120	1
582	20230605	104800	98121562	1119	1119	1119	1119	0
583	20230605	104700	98121562	1119	1119	1119	1119	295
584	20230605	104600	97791457	1119	1119	1119	1119	0
585	20230605	104500	97791457	1119	1119	1119	1119	54
586	20230605	104400	97731031	1119	1119	1119	1119	6
587	20230605	104300	97724317	1121	1121	1121	1121	170
588	20230605	104200	97533747	1121	1121	1121	1121	0
589	20230605	104100	97533747	1121	1121	1121	1121	5
590	20230605	104000	97528142	1121	1121	1121	1121	0
591	20230605	103900	97528142	1121	1119	1121	1119	2
592	20230605	103800	97525902	1117	1118	1118	1117	2956
593	20230605	103700	94223928	1118	1119	1119	1118	1466
594	20230605	103600	92584203	1122	1122	1122	1122	1
595	20230605	103500	92583081	1120	1122	1125	1120	850
596	20230605	103400	91630542	1118	1118	1118	1118	517
597	20230605	103300	91052536	1118	1121	1121	1118	181
598	20230605	103200	90850175	1118	1121	1121	1118	105
599	20230605	103100	90732770	1121	1121	1121	1120	123
600	20230605	103000	90594888	1121	1118	1121	1118	28
601	20230605	102900	90563515	1118	1118	1118	1118	0
602	20230605	102800	90563515	1118	1118	1118	1118	0
603	20230605	102700	90563515	1118	1118	1118	1118	0
604	20230605	102600	90563515	1118	1118	1118	1118	0
605	20230605	102500	90563515	1118	1118	1118	1118	0
606	20230605	102400	90563515	1118	1118	1118	1118	0
607	20230605	102300	90563515	1118	1118	1118	1118	472
608	20230605	102200	90035819	1118	1119	1122	1118	1028
609	20230605	102100	88884559	1118	1118	1118	1118	2
610	20230605	102000	88882323	1119	1119	1119	1119	0
611	20230605	101900	88882323	1119	1119	1119	1119	1000
612	20230605	101800	87763323	1119	1119	1119	1119	32
613	20230605	101700	87727515	1119	1119	1119	1119	26
614	20230605	101600	87698421	1119	1119	1119	1119	906
615	20230605	101500	86684607	1119	1119	1119	1119	100
616	20230605	101400	86572707	1119	1119	1119	1119	0
617	20230605	101300	86572707	1119	1119	1119	1119	0
618	20230605	101200	86572707	1119	1119	1119	1119	1
619	20230605	101100	86571588	1119	1119	1119	1119	90
620	20230605	101000	86470878	1114	1114	1114	1114	0
621	20230605	100900	86470878	1114	1114	1114	1114	0
622	20230605	100800	86470878	1114	1114	1114	1114	0
623	20230605	100700	86470878	1114	1114	1114	1114	0
624	20230605	100600	86470878	1114	1114	1114	1114	0
625	20230605	100500	86470878	1114	1120	1120	1114	95
626	20230605	100400	86365042	1120	1113	1120	1113	110
627	20230605	100300	86242318	1114	1115	1115	1114	159
628	20230605	100200	86065187	1114	1118	1118	1114	1891
629	20230605	100100	83958605	1114	1114	1114	1114	0
630	20230605	100000	83958605	1114	1114	1114	1114	68
631	20230605	095900	83882853	1113	1113	1113	1113	9
632	20230605	095800	83872836	1113	1113	1113	1113	0
633	20230605	095700	83872836	1113	1116	1116	1113	6300
634	20230605	095600	76853601	1116	1120	1120	1115	1990
635	20230605	095500	74633547	1120	1120	1120	1120	0
636	20230605	095400	74633547	1120	1120	1120	1120	1000
637	20230605	095300	73513547	1120	1120	1120	1120	0
638	20230605	095200	73513547	1120	1120	1120	1120	0
639	20230605	095100	73513547	1120	1120	1120	1120	0
640	20230605	095000	73513547	1120	1120	1120	1120	0
641	20230605	094900	73513547	1120	1120	1120	1120	0
642	20230605	094800	73513547	1120	1120	1120	1120	1330
643	20230605	094700	72023947	1120	1120	1120	1120	0
644	20230605	094600	72023947	1120	1120	1120	1120	0
645	20230605	094500	72023947	1120	1120	1120	1120	0
646	20230605	094400	72023947	1120	1120	1120	1120	0
647	20230605	094300	72023947	1120	1120	1120	1120	0
648	20230605	094200	72023947	1120	1120	1120	1120	0
649	20230605	094100	72023947	1120	1120	1120	1120	3148
650	20230605	094000	68498187	1120	1120	1120	1120	1223
651	20230605	093900	67128427	1119	1117	1119	1117	1456
652	20230605	093800	65499579	1115	1115	1115	1115	1106
653	20230605	093700	64266389	1116	1118	1118	1115	711
654	20230605	093600	63473508	1118	1118	1118	1118	0
655	20230605	093500	63473508	1118	1115	1118	1115	635
656	20230605	093400	62763599	1115	1115	1115	1115	162
657	20230605	093300	62582969	1115	1115	1115	1115	1601
658	20230605	093200	60797854	1118	1118	1118	1118	103
659	20230605	093100	60682700	1118	1118	1118	1118	2
660	20230605	093000	60680464	1115	1118	1118	1115	5160
661	20230605	092900	54924919	1119	1119	1119	1119	93
662	20230605	092800	54820852	1119	1119	1119	1119	12
663	20230605	092700	54807424	1120	1120	1120	1120	0
664	20230605	092600	54807424	1120	1122	1122	1120	850
665	20230605	092500	53855414	1122	1123	1126	1120	1180
666	20230605	092400	52532464	1126	1125	1126	1124	1129
667	20230605	092300	51263444	1125	1129	1129	1125	12819
668	20230605	092200	36824711	1129	1129	1129	1129	1
669	20230605	092100	36823582	1130	1130	1131	1130	1649
670	20230605	092000	34960178	1129	1130	1130	1129	589
671	20230605	091900	34294609	1130	1129	1130	1129	1065
672	20230605	091800	33091542	1128	1128	1128	1128	157
673	20230605	091700	32914446	1128	1128	1128	1128	10
674	20230605	091600	32903166	1127	1127	1127	1127	67
675	20230605	091500	32827657	1128	1128	1128	1128	448
676	20230605	091400	32322313	1128	1128	1128	1127	686
677	20230605	091300	31548507	1128	1128	1128	1128	10
678	20230605	091200	31537227	1128	1128	1128	1128	34
679	20230605	091100	31498875	1128	1126	1128	1126	1149
680	20230605	091000	30203101	1127	1127	1127	1127	692
681	20230605	090900	29423217	1127	1127	1127	1127	267
682	20230605	090800	29122308	1127	1127	1127	1127	124
683	20230605	090700	28982560	1128	1128	1128	1128	272
684	20230605	090600	28675744	1128	1129	1129	1128	3126
685	20230605	090500	25149503	1130	1130	1130	1130	1225
686	20230605	090400	23765253	1131	1129	1131	1128	293
687	20230605	090300	23434709	1128	1128	1128	1128	460
688	20230605	090200	22915829	1129	1131	1131	1129	4921
689	20230605	090100	17351767	1133	1132	1133	1132	2945
690	20230605	090000	14017827	1132	1131	1132	1131	12393