KissMeData/008970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190400	297708024	1058	1058	1058	1058	2929
3	20230605	190300	297708024	1058	1058	1058	1058	0
4	20230605	190200	297708024	1058	1058	1058	1058	0
5	20230605	190100	297708024	1058	1058	1058	1058	0
6	20230605	190000	297708024	1058	1058	1058	1058	0
7	20230605	185900	297708024	1058	1058	1058	1058	0
8	20230605	185800	297708024	1058	1058	1058	1058	0
9	20230605	185700	297708024	1058	1058	1058	1058	0
10	20230605	185600	297708024	1058	1058	1058	1058	0
11	20230605	185500	297708024	1058	1058	1058	1058	0
12	20230605	185400	297708024	1058	1058	1058	1058	0
13	20230605	185300	297708024	1058	1058	1058	1058	0
14	20230605	185200	297708024	1058	1058	1058	1058	0
15	20230605	185100	297708024	1058	1058	1058	1058	0
16	20230605	185000	297708024	1058	1058	1058	1058	0
17	20230605	184900	297708024	1058	1058	1058	1058	0
18	20230605	184800	297708024	1058	1058	1058	1058	0
19	20230605	184700	297708024	1058	1058	1058	1058	0
20	20230605	184600	297708024	1058	1058	1058	1058	0
21	20230605	184500	297708024	1058	1058	1058	1058	0
22	20230605	184400	297708024	1058	1058	1058	1058	0
23	20230605	184300	297708024	1058	1058	1058	1058	0
24	20230605	184200	297708024	1058	1058	1058	1058	0
25	20230605	184100	297708024	1058	1058	1058	1058	0
26	20230605	184000	297708024	1058	1058	1058	1058	0
27	20230605	183900	297708024	1058	1058	1058	1058	0
28	20230605	183800	297708024	1058	1058	1058	1058	0
29	20230605	183700	297708024	1058	1058	1058	1058	0
30	20230605	183600	297708024	1058	1058	1058	1058	0
31	20230605	183500	297708024	1058	1058	1058	1058	0
32	20230605	183400	297708024	1058	1058	1058	1058	2929
33	20230605	183300	297708024	1058	1058	1058	1058	0
34	20230605	183200	297708024	1058	1058	1058	1058	0
35	20230605	183100	297708024	1058	1058	1058	1058	0
36	20230605	183000	297708024	1058	1058	1058	1058	0
37	20230605	182900	297708024	1058	1058	1058	1058	0
38	20230605	182800	297708024	1058	1058	1058	1058	0
39	20230605	182700	297708024	1058	1058	1058	1058	0
40	20230605	182600	297708024	1058	1058	1058	1058	0
41	20230605	182500	297708024	1058	1058	1058	1058	0
42	20230605	182400	297708024	1058	1058	1058	1058	0
43	20230605	182300	297708024	1058	1058	1058	1058	0
44	20230605	182200	297708024	1058	1058	1058	1058	0
45	20230605	182100	297708024	1058	1058	1058	1058	0
46	20230605	182000	297708024	1058	1058	1058	1058	0
47	20230605	181900	297708024	1058	1058	1058	1058	0
48	20230605	181800	297708024	1058	1058	1058	1058	0
49	20230605	181700	297708024	1058	1058	1058	1058	0
50	20230605	181600	297708024	1058	1058	1058	1058	0
51	20230605	181500	297708024	1058	1058	1058	1058	0
52	20230605	181400	297708024	1058	1058	1058	1058	0
53	20230605	181300	297708024	1058	1058	1058	1058	0
54	20230605	181200	297708024	1058	1058	1058	1058	0
55	20230605	181100	297708024	1058	1058	1058	1058	0
56	20230605	181000	297708024	1058	1058	1058	1058	0
57	20230605	180900	297708024	1058	1058	1058	1058	0
58	20230605	180800	297708024	1058	1058	1058	1058	0
59	20230605	180700	297708024	1058	1058	1058	1058	0
60	20230605	180600	297708024	1058	1058	1058	1058	0
61	20230605	180500	297708024	1058	1058	1058	1058	0
62	20230605	180400	297708024	1058	1058	1058	1058	2929
63	20230605	180300	297708024	1058	1058	1058	1058	0
64	20230605	180200	297708024	1058	1058	1058	1058	0
65	20230605	180100	297708024	1058	1058	1058	1058	0
66	20230605	180000	297708024	1058	1058	1058	1058	0
67	20230605	175900	297708024	1058	1058	1058	1058	0
68	20230605	175800	297708024	1058	1058	1058	1058	0
69	20230605	175700	297708024	1058	1058	1058	1058	0
70	20230605	175600	297708024	1058	1058	1058	1058	0
71	20230605	175500	297708024	1058	1058	1058	1058	0
72	20230605	175400	297708024	1058	1058	1058	1058	0
73	20230605	175300	297708024	1058	1058	1058	1058	0
74	20230605	175200	297708024	1058	1058	1058	1058	0
75	20230605	175100	297708024	1058	1058	1058	1058	0
76	20230605	175000	297708024	1058	1058	1058	1058	0
77	20230605	174900	297708024	1058	1058	1058	1058	0
78	20230605	174800	297708024	1058	1058	1058	1058	0
79	20230605	174700	297708024	1058	1058	1058	1058	0
80	20230605	174600	297708024	1058	1058	1058	1058	0
81	20230605	174500	297708024	1058	1058	1058	1058	0
82	20230605	174400	297708024	1058	1058	1058	1058	0
83	20230605	174300	297708024	1058	1058	1058	1058	0
84	20230605	174200	297708024	1058	1058	1058	1058	0
85	20230605	174100	297708024	1058	1058	1058	1058	0
86	20230605	174000	297708024	1058	1058	1058	1058	0
87	20230605	173900	297708024	1058	1058	1058	1058	0
88	20230605	173800	297708024	1058	1058	1058	1058	0
89	20230605	173700	297708024	1058	1058	1058	1058	0
90	20230605	173600	297708024	1058	1058	1058	1058	0
91	20230605	173500	297708024	1058	1058	1058	1058	0
92	20230605	173400	297708024	1058	1058	1058	1058	2929
93	20230605	173300	297708024	1058	1058	1058	1058	0
94	20230605	173200	297708024	1058	1058	1058	1058	0
95	20230605	173100	297708024	1058	1058	1058	1058	0
96	20230605	173000	297708024	1058	1058	1058	1058	0
97	20230605	172900	297708024	1058	1058	1058	1058	0
98	20230605	172800	297708024	1058	1058	1058	1058	0
99	20230605	172700	297708024	1058	1058	1058	1058	0
100	20230605	172600	297708024	1058	1058	1058	1058	0
101	20230605	172500	297708024	1058	1058	1058	1058	0
102	20230605	172400	297708024	1058	1058	1058	1058	0
103	20230605	172300	297708024	1058	1058	1058	1058	0
104	20230605	172200	297708024	1058	1058	1058	1058	0
105	20230605	172100	297708024	1058	1058	1058	1058	0
106	20230605	172000	297708024	1058	1058	1058	1058	0
107	20230605	171900	297708024	1058	1058	1058	1058	0
108	20230605	171800	297708024	1058	1058	1058	1058	0
109	20230605	171700	297708024	1058	1058	1058	1058	0
110	20230605	171600	297708024	1058	1058	1058	1058	0
111	20230605	171500	297708024	1058	1058	1058	1058	0
112	20230605	171400	297708024	1058	1058	1058	1058	0
113	20230605	171300	297708024	1058	1058	1058	1058	0
114	20230605	171200	297708024	1058	1058	1058	1058	0
115	20230605	171100	297708024	1058	1058	1058	1058	0
116	20230605	171000	297708024	1058	1058	1058	1058	0
117	20230605	170900	297708024	1058	1058	1058	1058	0
118	20230605	170800	297708024	1058	1058	1058	1058	0
119	20230605	170700	297708024	1058	1058	1058	1058	0
120	20230605	170600	297708024	1058	1058	1058	1058	0
121	20230605	170500	297708024	1058	1058	1058	1058	0
122	20230605	170400	297708024	1058	1058	1058	1058	2929
123	20230605	170300	297708024	1058	1058	1058	1058	0
124	20230605	170200	297708024	1058	1058	1058	1058	0
125	20230605	170100	297708024	1058	1058	1058	1058	0
126	20230605	170000	297708024	1058	1058	1058	1058	0
127	20230605	165900	297708024	1058	1058	1058	1058	0
128	20230605	165800	297708024	1058	1058	1058	1058	0
129	20230605	165700	297708024	1058	1058	1058	1058	0
130	20230605	165600	297708024	1058	1058	1058	1058	0
131	20230605	165500	297708024	1058	1058	1058	1058	0
132	20230605	165400	297708024	1058	1058	1058	1058	0
133	20230605	165300	297708024	1058	1058	1058	1058	0
134	20230605	165200	297708024	1058	1058	1058	1058	0
135	20230605	165100	297708024	1058	1058	1058	1058	0
136	20230605	165000	297708024	1058	1058	1058	1058	0
137	20230605	164900	297708024	1058	1058	1058	1058	0
138	20230605	164800	297708024	1058	1058	1058	1058	0
139	20230605	164700	297708024	1058	1058	1058	1058	0
140	20230605	164600	297708024	1058	1058	1058	1058	0
141	20230605	164500	297708024	1058	1058	1058	1058	0
142	20230605	164400	297708024	1058	1058	1058	1058	0
143	20230605	164300	297708024	1058	1058	1058	1058	0
144	20230605	164200	297708024	1058	1058	1058	1058	0
145	20230605	164100	297708024	1058	1058	1058	1058	0
146	20230605	164000	297708024	1058	1058	1058	1058	0
147	20230605	163900	297708024	1058	1058	1058	1058	0
148	20230605	163800	297708024	1058	1058	1058	1058	0
149	20230605	163700	297708024	1058	1058	1058	1058	0
150	20230605	163600	297708024	1058	1058	1058	1058	0
151	20230605	163500	297708024	1058	1058	1058	1058	0
152	20230605	163400	297708024	1058	1058	1058	1058	2929
153	20230605	163300	297708024	1058	1058	1058	1058	0
154	20230605	163200	297708024	1058	1058	1058	1058	0
155	20230605	163100	297708024	1058	1058	1058	1058	0
156	20230605	163000	297708024	1058	1058	1058	1058	0
157	20230605	162900	297708024	1058	1058	1058	1058	0
158	20230605	162800	297708024	1058	1058	1058	1058	0
159	20230605	162700	297708024	1058	1058	1058	1058	0
160	20230605	162600	297708024	1058	1058	1058	1058	0
161	20230605	162500	297708024	1058	1058	1058	1058	0
162	20230605	162400	297708024	1058	1058	1058	1058	0
163	20230605	162300	297708024	1058	1058	1058	1058	0
164	20230605	162200	297708024	1058	1058	1058	1058	0
165	20230605	162100	297708024	1058	1058	1058	1058	0
166	20230605	162000	297708024	1058	1058	1058	1058	0
167	20230605	161900	297708024	1058	1058	1058	1058	0
168	20230605	161800	297708024	1058	1058	1058	1058	0
169	20230605	161700	297708024	1058	1058	1058	1058	0
170	20230605	161600	297708024	1058	1058	1058	1058	0
171	20230605	161500	297708024	1058	1058	1058	1058	0
172	20230605	161400	297708024	1058	1058	1058	1058	0
173	20230605	161300	297708024	1058	1058	1058	1058	0
174	20230605	161200	297708024	1058	1058	1058	1058	0
175	20230605	161100	297708024	1058	1058	1058	1058	0
176	20230605	161000	297708024	1058	1058	1058	1058	0
177	20230605	160900	297708024	1058	1058	1058	1058	0
178	20230605	160800	297708024	1058	1058	1058	1058	0
179	20230605	160700	297708024	1058	1058	1058	1058	0
180	20230605	160600	297708024	1058	1058	1058	1058	0
181	20230605	160500	297708024	1058	1058	1058	1058	0
182	20230605	160400	297708024	1058	1058	1058	1058	2929
183	20230605	160300	297708024	1058	1058	1058	1058	0
184	20230605	160200	297708024	1058	1058	1058	1058	0
185	20230605	160100	297708024	1058	1058	1058	1058	0
186	20230605	160000	297708024	1058	1058	1058	1058	0
187	20230605	155900	297708024	1058	1058	1058	1058	0
188	20230605	155800	297708024	1058	1058	1058	1058	0
189	20230605	155700	297708024	1058	1058	1058	1058	0
190	20230605	155600	297708024	1058	1058	1058	1058	0
191	20230605	155500	297708024	1058	1058	1058	1058	0
192	20230605	155400	297708024	1058	1058	1058	1058	0
193	20230605	155300	297708024	1058	1058	1058	1058	0
194	20230605	155200	297708024	1058	1058	1058	1058	0
195	20230605	155100	297708024	1058	1058	1058	1058	0
196	20230605	155000	297708024	1058	1058	1058	1058	0
197	20230605	154900	297708024	1058	1058	1058	1058	0
198	20230605	154800	297708024	1058	1058	1058	1058	0
199	20230605	154700	297708024	1058	1058	1058	1058	0
200	20230605	154600	297708024	1058	1058	1058	1058	0
201	20230605	154500	297708024	1058	1058	1058	1058	0
202	20230605	154400	297708024	1058	1058	1058	1058	0
203	20230605	154300	297708024	1058	1058	1058	1058	0
204	20230605	154200	297708024	1058	1058	1058	1058	0
205	20230605	154100	297708024	1058	1058	1058	1058	0
206	20230605	154000	297708024	1058	1058	1058	1058	0
207	20230605	153900	297708024	1058	1058	1058	1058	0
208	20230605	153800	297708024	1058	1058	1058	1058	0
209	20230605	153700	297708024	1058	1058	1058	1058	0
210	20230605	153600	297708024	1058	1058	1058	1058	0
211	20230605	153500	297708024	1058	1058	1058	1058	0
212	20230605	153400	297708024	1058	1058	1058	1058	2929
213	20230605	153300	297708024	1058	1058	1058	1058	0
214	20230605	153200	297708024	1058	1058	1058	1058	0
215	20230605	153100	297708024	1058	1058	1058	1058	0
216	20230605	153000	297708024	1058	1058	1058	1058	2929
217	20230605	152900	294609142	1060	1060	1060	1060	0
218	20230605	152800	294609142	1060	1060	1060	1060	0
219	20230605	152700	294609142	1060	1060	1060	1060	0
220	20230605	152600	294609142	1060	1060	1060	1060	0
221	20230605	152500	294609142	1060	1060	1060	1060	0
222	20230605	152400	294609142	1060	1060	1060	1060	0
223	20230605	152300	294609142	1060	1060	1060	1060	0
224	20230605	152200	294609142	1060	1060	1060	1060	0
225	20230605	152100	294609142	1060	1060	1060	1060	0
226	20230605	152000	294609142	1060	1060	1060	1060	0
227	20230605	151900	294609142	1060	1060	1061	1060	992
228	20230605	151800	293557120	1061	1060	1061	1059	420
229	20230605	151700	293111942	1059	1061	1061	1059	590
230	20230605	151600	292486138	1060	1060	1060	1060	0
231	20230605	151500	292486138	1060	1060	1060	1060	533
232	20230605	151400	291921158	1060	1060	1061	1060	184
233	20230605	151300	291726117	1060	1061	1061	1060	1095
234	20230605	151200	290564417	1060	1061	1061	1060	44
235	20230605	151100	290517763	1060	1060	1061	1060	107
236	20230605	151000	290404341	1060	1061	1061	1060	1240
237	20230605	150900	289089900	1060	1061	1061	1060	4
238	20230605	150800	289085658	1060	1061	1061	1060	3
239	20230605	150700	289082476	1060	1060	1061	1059	1880
240	20230605	150600	287089674	1059	1059	1060	1059	17166
241	20230605	150500	268910876	1059	1060	1060	1059	4
242	20230605	150400	268906638	1059	1060	1060	1059	19
243	20230605	150300	268886504	1059	1060	1060	1059	18
244	20230605	150200	268867428	1059	1059	1061	1059	18
245	20230605	150100	268848351	1061	1061	1061	1059	1594
246	20230605	150000	267160296	1061	1060	1061	1059	851
247	20230605	145900	266258231	1059	1060	1060	1059	47
248	20230605	145800	266208412	1060	1061	1061	1060	103
249	20230605	145700	266099131	1060	1061	1061	1060	2
250	20230605	145600	266097010	1060	1060	1060	1060	1
251	20230605	145500	266095950	1061	1061	1061	1061	0
252	20230605	145400	266095950	1061	1061	1061	1061	0
253	20230605	145300	266095950	1061	1061	1061	1060	3287
254	20230605	145200	262609308	1062	1062	1062	1062	0
255	20230605	145100	262609308	1062	1062	1062	1062	1
256	20230605	145000	262608246	1062	1062	1062	1062	52
257	20230605	144900	262553022	1061	1061	1061	1061	1
258	20230605	144800	262551961	1062	1062	1062	1062	0
259	20230605	144700	262551961	1062	1062	1062	1062	100
260	20230605	144600	262445761	1062	1062	1062	1062	100
261	20230605	144500	262339561	1062	1062	1062	1062	0
262	20230605	144400	262339561	1062	1061	1062	1061	11
263	20230605	144300	262327889	1062	1062	1062	1062	0
264	20230605	144200	262327889	1062	1062	1062	1062	0
265	20230605	144100	262327889	1062	1062	1062	1062	209
266	20230605	144000	262105931	1062	1063	1063	1062	4
267	20230605	143900	262101682	1063	1063	1063	1063	0
268	20230605	143800	262101682	1063	1063	1063	1063	5
269	20230605	143700	262096367	1063	1062	1063	1062	1605
270	20230605	143600	260391754	1063	1063	1063	1063	0
271	20230605	143500	260391754	1063	1063	1063	1063	4
272	20230605	143400	260387502	1063	1063	1063	1063	101
273	20230605	143300	260280139	1063	1063	1063	1063	0
274	20230605	143200	260280139	1063	1063	1063	1063	0
275	20230605	143100	260280139	1063	1063	1063	1063	0
276	20230605	143000	260280139	1063	1062	1063	1062	941
277	20230605	142900	259280398	1062	1062	1062	1062	49
278	20230605	142800	259228360	1062	1062	1062	1062	0
279	20230605	142700	259228360	1062	1061	1062	1061	663
280	20230605	142600	258524915	1061	1062	1062	1061	1228
281	20230605	142500	257221695	1063	1063	1063	1063	1
282	20230605	142400	257220632	1063	1063	1063	1062	365
283	20230605	142300	256832857	1063	1063	1063	1063	0
284	20230605	142200	256832857	1063	1063	1063	1063	700
285	20230605	142100	256088757	1064	1064	1064	1064	0
286	20230605	142000	256088757	1064	1064	1064	1064	510
287	20230605	141900	255546117	1064	1064	1064	1063	304
288	20230605	141800	255222663	1064	1064	1064	1064	300
289	20230605	141700	254903463	1064	1064	1064	1064	0
290	20230605	141600	254903463	1064	1064	1064	1064	1000
291	20230605	141500	253839463	1064	1064	1064	1064	0
292	20230605	141400	253839463	1064	1064	1064	1064	50
293	20230605	141300	253786263	1064	1064	1064	1064	0
294	20230605	141200	253786263	1064	1064	1064	1064	0
295	20230605	141100	253786263	1064	1064	1064	1064	0
296	20230605	141000	253786263	1064	1064	1064	1064	0
297	20230605	140900	253786263	1064	1064	1064	1064	50
298	20230605	140800	253733063	1064	1064	1064	1064	248
299	20230605	140700	253469191	1064	1064	1064	1064	105
300	20230605	140600	253357471	1064	1064	1064	1064	510
301	20230605	140500	252814831	1064	1063	1064	1063	2093
302	20230605	140400	250588072	1063	1063	1063	1063	0
303	20230605	140300	250588072	1063	1063	1063	1063	4000
304	20230605	140200	246336072	1063	1063	1063	1063	772
305	20230605	140100	245515436	1063	1062	1063	1062	11
306	20230605	140000	245503752	1063	1062	1063	1062	1174
307	20230605	135900	244256963	1062	1062	1062	1062	1
308	20230605	135800	244255901	1062	1062	1062	1062	1
309	20230605	135700	244254839	1061	1061	1061	1061	100
310	20230605	135600	244148739	1062	1062	1062	1062	1
311	20230605	135500	244147677	1062	1062	1062	1062	0
312	20230605	135400	244147677	1062	1062	1062	1062	0
313	20230605	135300	244147677	1062	1062	1062	1062	0
314	20230605	135200	244147677	1062	1062	1062	1062	188
315	20230605	135100	243948021	1063	1063	1063	1063	23
316	20230605	135000	243923572	1062	1061	1062	1061	343
317	20230605	134900	243559617	1060	1061	1061	1060	83
318	20230605	134800	243471636	1060	1061	1061	1060	495
319	20230605	134700	242946650	1062	1062	1062	1062	1
320	20230605	134600	242945588	1061	1061	1061	1061	92
321	20230605	134500	242847976	1062	1062	1062	1062	1
322	20230605	134400	242846914	1061	1061	1061	1061	84
323	20230605	134300	242757790	1062	1062	1062	1062	0
324	20230605	134200	242757790	1062	1062	1062	1062	0
325	20230605	134100	242757790	1062	1062	1062	1062	10
326	20230605	134000	242747170	1062	1062	1062	1062	2
327	20230605	133900	242745046	1061	1061	1061	1061	246
328	20230605	133800	242484040	1062	1062	1062	1062	70
329	20230605	133700	242409700	1062	1062	1062	1062	0
330	20230605	133600	242409700	1062	1062	1062	1062	1400
331	20230605	133500	240922900	1062	1062	1062	1062	0
332	20230605	133400	240922900	1062	1062	1062	1062	389
333	20230605	133300	240509782	1063	1063	1063	1063	0
334	20230605	133200	240509782	1063	1063	1063	1063	1
335	20230605	133100	240508719	1062	1062	1062	1062	5
336	20230605	133000	240503409	1063	1063	1063	1063	0
337	20230605	132900	240503409	1063	1063	1063	1063	0
338	20230605	132800	240503409	1063	1063	1063	1063	0
339	20230605	132700	240503409	1063	1063	1063	1063	17
340	20230605	132600	240485338	1063	1063	1063	1063	0
341	20230605	132500	240485338	1063	1063	1063	1063	82
342	20230605	132400	240398172	1063	1063	1063	1063	17
343	20230605	132300	240380101	1063	1063	1063	1063	1000
344	20230605	132200	239317101	1062	1062	1062	1062	0
345	20230605	132100	239317101	1062	1062	1062	1062	1075
346	20230605	132000	238175451	1062	1062	1062	1062	750
347	20230605	131900	237378951	1061	1062	1062	1061	146
348	20230605	131800	237223995	1062	1061	1062	1061	136
349	20230605	131700	237079645	1061	1061	1061	1061	10
350	20230605	131600	237069035	1062	1062	1062	1062	1
351	20230605	131500	237067973	1061	1061	1061	1061	0
352	20230605	131400	237067973	1061	1061	1061	1061	0
353	20230605	131300	237067973	1061	1061	1061	1061	0
354	20230605	131200	237067973	1061	1061	1061	1061	10
355	20230605	131100	237057363	1061	1061	1061	1061	0
356	20230605	131000	237057363	1061	1061	1061	1061	0
357	20230605	130900	237057363	1061	1061	1061	1061	1
358	20230605	130800	237056302	1061	1061	1061	1061	0
359	20230605	130700	237056302	1061	1062	1062	1061	188
360	20230605	130600	236856647	1061	1058	1061	1058	2918
361	20230605	130500	233763535	1060	1060	1060	1060	110
362	20230605	130400	233646935	1060	1060	1060	1060	1300
363	20230605	130300	232268935	1060	1060	1060	1060	0
364	20230605	130200	232268935	1060	1060	1060	1060	11
365	20230605	130100	232257275	1062	1062	1062	1062	0
366	20230605	130000	232257275	1062	1062	1062	1062	2
367	20230605	125900	232255151	1062	1062	1062	1062	0
368	20230605	125800	232255151	1062	1062	1062	1062	0
369	20230605	125700	232255151	1062	1062	1062	1062	285
370	20230605	125600	231952481	1062	1062	1062	1062	0
371	20230605	125500	231952481	1062	1062	1062	1062	1
372	20230605	125400	231951419	1062	1062	1062	1062	7
373	20230605	125300	231943985	1060	1060	1060	1060	142
374	20230605	125200	231793465	1060	1060	1060	1060	0
375	20230605	125100	231793465	1060	1060	1060	1060	0
376	20230605	125000	231793465	1060	1060	1060	1060	500
377	20230605	124900	231263465	1060	1060	1060	1060	321
378	20230605	124800	230923205	1060	1060	1060	1060	0
379	20230605	124700	230923205	1060	1060	1060	1060	0
380	20230605	124600	230923205	1060	1060	1060	1060	1213
381	20230605	124500	229637425	1057	1062	1062	1057	40000
382	20230605	124400	187274060	1062	1062	1062	1062	0
383	20230605	124300	187274060	1062	1062	1062	1062	100
384	20230605	124200	187167860	1063	1063	1063	1063	0
385	20230605	124100	187167860	1063	1063	1063	1063	10
386	20230605	124000	187157230	1062	1062	1062	1062	382
387	20230605	123900	186751546	1063	1063	1063	1063	0
388	20230605	123800	186751546	1063	1063	1063	1063	0
389	20230605	123700	186751546	1063	1063	1063	1063	375
390	20230605	123600	186352921	1063	1063	1063	1063	0
391	20230605	123500	186352921	1063	1062	1063	1062	82
392	20230605	123400	186265836	1063	1063	1063	1063	9
393	20230605	123300	186256269	1063	1063	1063	1063	0
394	20230605	123200	186256269	1063	1063	1063	1063	0
395	20230605	123100	186256269	1063	1063	1063	1063	0
396	20230605	123000	186256269	1063	1063	1063	1063	0
397	20230605	122900	186256269	1063	1062	1063	1062	11
398	20230605	122800	186244586	1063	1062	1063	1062	2234
399	20230605	122700	183872077	1062	1062	1062	1062	0
400	20230605	122600	183872077	1062	1062	1062	1062	0
401	20230605	122500	183872077	1062	1062	1062	1062	870
402	20230605	122400	182948137	1063	1062	1063	1062	2081
403	20230605	122300	180736715	1062	1062	1062	1062	30
404	20230605	122200	180704855	1062	1062	1062	1062	105
405	20230605	122100	180593345	1063	1063	1063	1063	0
406	20230605	122000	180593345	1063	1063	1063	1063	0
407	20230605	121900	180593345	1063	1063	1063	1063	0
408	20230605	121800	180593345	1063	1062	1063	1062	83
409	20230605	121700	180505198	1063	1062	1063	1062	417
410	20230605	121600	180062343	1062	1062	1062	1062	510
411	20230605	121500	179520723	1062	1062	1062	1062	615
412	20230605	121400	178867593	1062	1062	1062	1062	82
413	20230605	121300	178780509	1062	1062	1062	1062	0
414	20230605	121200	178780509	1062	1062	1062	1062	100
415	20230605	121100	178674309	1062	1063	1063	1062	976
416	20230605	121000	177637754	1063	1063	1063	1063	0
417	20230605	120900	177637754	1063	1063	1063	1063	0
418	20230605	120800	177637754	1063	1063	1063	1063	100
419	20230605	120700	177531454	1063	1063	1063	1063	110
420	20230605	120600	177414524	1063	1063	1063	1063	0
421	20230605	120500	177414524	1063	1063	1063	1063	0
422	20230605	120400	177414524	1063	1063	1063	1063	82
423	20230605	120300	177327358	1064	1064	1064	1064	0
424	20230605	120200	177327358	1064	1065	1065	1064	1181
425	20230605	120100	176070773	1064	1064	1064	1064	22
426	20230605	120000	176047365	1065	1065	1065	1065	1
427	20230605	115900	176046300	1064	1064	1064	1064	1
428	20230605	115800	176045236	1065	1064	1065	1064	83
429	20230605	115700	175956923	1065	1065	1065	1065	5
430	20230605	115600	175951598	1065	1065	1065	1065	2
431	20230605	115500	175949468	1065	1064	1065	1064	11
432	20230605	115400	175937763	1065	1065	1065	1065	0
433	20230605	115300	175937763	1065	1065	1065	1065	0
434	20230605	115200	175937763	1065	1065	1065	1065	9
435	20230605	115100	175928178	1064	1064	1064	1064	2082
436	20230605	115000	173712930	1065	1065	1065	1065	0
437	20230605	114900	173712930	1065	1065	1065	1065	2
438	20230605	114800	173710800	1065	1065	1065	1065	1
439	20230605	114700	173709735	1064	1064	1064	1064	10
440	20230605	114600	173699095	1064	1064	1064	1064	0
441	20230605	114500	173699095	1064	1065	1065	1064	2424
442	20230605	114400	171117559	1065	1066	1066	1064	750
443	20230605	114300	170318423	1066	1066	1066	1066	714
444	20230605	114200	169557299	1066	1065	1066	1065	14
445	20230605	114100	169542385	1066	1066	1066	1066	1
446	20230605	114000	169541319	1065	1065	1065	1065	1
447	20230605	113900	169540254	1066	1066	1066	1066	0
448	20230605	113800	169540254	1066	1066	1066	1066	1
449	20230605	113700	169539188	1065	1065	1065	1065	874
450	20230605	113600	168608378	1065	1066	1066	1065	12
451	20230605	113500	168595596	1066	1064	1066	1064	84
452	20230605	113400	168506218	1066	1066	1066	1066	19
453	20230605	113300	168485964	1065	1065	1065	1065	0
454	20230605	113200	168485964	1065	1065	1065	1064	1641
455	20230605	113100	166738995	1064	1065	1065	1064	287
456	20230605	113000	166433350	1065	1065	1065	1065	0
457	20230605	112900	166433350	1065	1064	1065	1064	84
458	20230605	112800	166343973	1065	1065	1065	1065	2
459	20230605	112700	166341843	1065	1064	1065	1064	11
460	20230605	112600	166330138	1067	1067	1067	1067	0
461	20230605	112500	166330138	1067	1067	1067	1067	0
462	20230605	112400	166330138	1067	1067	1067	1067	1520
463	20230605	112300	164708298	1067	1067	1067	1067	1
464	20230605	112200	164707231	1067	1065	1067	1065	3996
465	20230605	112100	160449862	1065	1065	1065	1065	7173
466	20230605	112000	152810617	1065	1065	1065	1065	403
467	20230605	111900	152381422	1064	1063	1064	1063	2879
468	20230605	111800	149318248	1064	1064	1064	1064	0
469	20230605	111700	149318248	1064	1063	1064	1063	11
470	20230605	111600	149306554	1063	1063	1063	1063	1310
471	20230605	111500	147914024	1063	1063	1063	1063	82
472	20230605	111400	147826858	1064	1064	1064	1064	0
473	20230605	111300	147826858	1064	1064	1064	1064	0
474	20230605	111200	147826858	1064	1064	1064	1064	1
475	20230605	111100	147825794	1063	1063	1063	1063	661
476	20230605	111000	147123151	1063	1063	1063	1063	0
477	20230605	110900	147123151	1063	1063	1063	1063	0
478	20230605	110800	147123151	1063	1063	1063	1063	6
479	20230605	110700	147116773	1064	1064	1064	1064	0
480	20230605	110600	147116773	1064	1064	1064	1064	0
481	20230605	110500	147116773	1064	1064	1064	1064	8
482	20230605	110400	147108261	1064	1060	1064	1060	2466
483	20230605	110300	144489325	1060	1060	1060	1060	1009
484	20230605	110200	143419785	1062	1061	1062	1061	4002
485	20230605	110100	139169662	1061	1061	1061	1061	2000
486	20230605	110000	137047662	1062	1062	1062	1062	1
487	20230605	105900	137046600	1061	1061	1061	1061	510
488	20230605	105800	136505490	1062	1062	1062	1062	6
489	20230605	105700	136499118	1061	1061	1062	1061	1288
490	20230605	105600	135132549	1062	1062	1062	1062	0
491	20230605	105500	135132549	1062	1061	1062	1061	273
492	20230605	105400	134842894	1061	1060	1061	1060	330
493	20230605	105300	134493092	1060	1060	1060	1060	300
494	20230605	105200	134175092	1060	1061	1061	1060	15
495	20230605	105100	134159187	1061	1060	1061	1060	1584
496	20230605	105000	132478645	1062	1062	1062	1061	44
497	20230605	104900	132431959	1061	1061	1061	1061	100
498	20230605	104800	132325859	1061	1062	1062	1061	101
499	20230605	104700	132218697	1061	1061	1061	1061	10
500	20230605	104600	132208087	1062	1062	1062	1062	14
501	20230605	104500	132193219	1061	1061	1061	1061	0
502	20230605	104400	132193219	1061	1060	1061	1060	1848
503	20230605	104300	130232591	1060	1060	1060	1060	92
504	20230605	104200	130135071	1061	1061	1061	1061	0
505	20230605	104100	130135071	1061	1061	1061	1061	7
506	20230605	104000	130127644	1060	1059	1060	1059	139
507	20230605	103900	129980316	1060	1060	1060	1060	0
508	20230605	103800	129980316	1060	1060	1060	1060	12
509	20230605	103700	129967596	1061	1061	1061	1061	0
510	20230605	103600	129967596	1061	1061	1061	1061	2
511	20230605	103500	129965474	1061	1061	1061	1061	1
512	20230605	103400	129964413	1061	1061	1061	1061	3
513	20230605	103300	129961230	1061	1059	1061	1059	2206
514	20230605	103200	127621454	1061	1059	1061	1059	13688
515	20230605	103100	113111347	1059	1057	1059	1057	2
516	20230605	103000	113109231	1060	1059	1060	1059	2083
517	20230605	102900	110903333	1059	1059	1059	1057	12
518	20230605	102800	110890645	1057	1057	1057	1057	425
519	20230605	102700	110441420	1057	1057	1057	1057	33
520	20230605	102600	110406539	1057	1057	1057	1057	0
521	20230605	102500	110406539	1057	1057	1057	1057	92
522	20230605	102400	110309295	1057	1058	1058	1057	800
523	20230605	102300	109463161	1059	1059	1059	1059	0
524	20230605	102200	109463161	1059	1058	1059	1058	593
525	20230605	102100	108835766	1059	1059	1059	1059	0
526	20230605	102000	108835766	1059	1060	1060	1059	2
527	20230605	101900	108833647	1060	1060	1060	1058	99
528	20230605	101800	108728897	1060	1057	1060	1057	84
529	20230605	101700	108640106	1060	1060	1060	1060	2
530	20230605	101600	108637986	1057	1057	1057	1057	10
531	20230605	101500	108627416	1057	1057	1057	1057	83
532	20230605	101400	108539685	1058	1058	1058	1058	10
533	20230605	101300	108529105	1060	1060	1060	1060	3637
534	20230605	101200	104673885	1060	1058	1060	1058	7058
535	20230605	101100	97198740	1058	1056	1058	1055	5583
536	20230605	101000	91301172	1056	1055	1056	1055	126
537	20230605	100900	91168201	1056	1056	1056	1056	1080
538	20230605	100800	90027721	1056	1056	1056	1056	10
539	20230605	100700	90017161	1058	1056	1058	1056	83
540	20230605	100600	89929511	1056	1056	1056	1056	0
541	20230605	100500	89929511	1056	1056	1056	1056	10
542	20230605	100400	89918951	1058	1058	1059	1055	885
543	20230605	100300	88984757	1058	1058	1058	1058	114
544	20230605	100200	88864145	1059	1059	1059	1059	2400
545	20230605	100100	86322545	1058	1057	1058	1057	20
546	20230605	100000	86301395	1058	1058	1058	1058	1290
547	20230605	095900	84936575	1058	1059	1059	1058	84
548	20230605	095800	84847701	1058	1058	1058	1058	930
549	20230605	095700	83863761	1058	1058	1058	1058	10
550	20230605	095600	83853181	1058	1058	1058	1058	83
551	20230605	095500	83765367	1057	1057	1057	1057	0
552	20230605	095400	83765367	1057	1058	1058	1057	2113
553	20230605	095300	81531656	1058	1058	1058	1058	0
554	20230605	095200	81531656	1058	1059	1059	1058	2699
555	20230605	095100	78673697	1058	1058	1058	1058	0
556	20230605	095000	78673697	1058	1058	1058	1058	10
557	20230605	094900	78663117	1058	1057	1058	1057	651
558	20230605	094800	77974459	1057	1057	1057	1057	10
559	20230605	094700	77963889	1057	1058	1058	1057	308
560	20230605	094600	77638332	1058	1058	1058	1058	0
561	20230605	094500	77638332	1058	1059	1059	1058	16
562	20230605	094400	77621398	1057	1057	1057	1057	0
563	20230605	094300	77621398	1057	1057	1057	1057	10
564	20230605	094200	77610828	1059	1059	1059	1059	9
565	20230605	094100	77601297	1057	1057	1057	1057	10
566	20230605	094000	77590727	1059	1059	1059	1059	1
567	20230605	093900	77589668	1059	1059	1059	1059	10
568	20230605	093800	77579078	1058	1058	1058	1058	10
569	20230605	093700	77568498	1059	1058	1059	1057	934
570	20230605	093600	76580723	1058	1058	1058	1058	102
571	20230605	093500	76472807	1057	1058	1058	1057	12
572	20230605	093400	76460121	1058	1058	1058	1058	400
573	20230605	093300	76036921	1058	1058	1058	1058	110
574	20230605	093200	75920541	1058	1058	1058	1058	910
575	20230605	093100	74957761	1058	1058	1058	1058	1535
576	20230605	093000	73333731	1056	1056	1056	1056	150
577	20230605	092900	73175331	1055	1055	1055	1055	92
578	20230605	092800	73078271	1058	1058	1058	1058	0
579	20230605	092700	73078271	1058	1058	1058	1058	0
580	20230605	092600	73078271	1058	1058	1058	1058	0
581	20230605	092500	73078271	1058	1060	1060	1058	6
582	20230605	092400	73071917	1060	1060	1060	1060	1
583	20230605	092300	73070857	1055	1057	1057	1054	17050
584	20230605	092200	55089275	1056	1056	1056	1056	0
585	20230605	092100	55089275	1056	1056	1056	1056	0
586	20230605	092000	55089275	1056	1056	1056	1056	0
587	20230605	091900	55089275	1056	1056	1056	1056	1297
588	20230605	091800	53719643	1056	1060	1061	1056	5210
589	20230605	091700	48215496	1060	1060	1060	1060	1
590	20230605	091600	48214436	1056	1058	1058	1056	5000
591	20230605	091500	42931834	1060	1060	1060	1060	181
592	20230605	091400	42739974	1057	1059	1059	1056	101
593	20230605	091300	42633158	1056	1058	1058	1056	5000
594	20230605	091200	37343754	1059	1060	1060	1059	4986
595	20230605	091100	32062164	1060	1061	1061	1060	15
596	20230605	091000	32046253	1061	1060	1061	1059	2363
597	20230605	090900	29539396	1060	1060	1060	1060	468
598	20230605	090800	29043316	1060	1060	1060	1060	180
599	20230605	090700	28852516	1060	1059	1060	1059	1567
600	20230605	090600	27191596	1059	1060	1060	1059	2409
601	20230605	090500	24638454	1061	1059	1061	1059	3067
602	20230605	090400	21388364	1060	1060	1060	1060	2395
603	20230605	090300	18849664	1060	1059	1060	1058	97
604	20230605	090200	18746863	1059	1060	1063	1059	1538
605	20230605	090100	17117820	1063	1058	1065	1058	11697
606	20230605	090000	4731386	1058	1056	1058	1056	4478