KissMeData/092600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	217797942	1774	1774	1774	1774	1751
3	20230605	182900	217797942	1774	1774	1774	1774	0
4	20230605	182800	217797942	1774	1774	1774	1774	0
5	20230605	182700	217797942	1774	1774	1774	1774	0
6	20230605	182600	217797942	1774	1774	1774	1774	0
7	20230605	182500	217797942	1774	1774	1774	1774	0
8	20230605	182400	217797942	1774	1774	1774	1774	0
9	20230605	182300	217797942	1774	1774	1774	1774	0
10	20230605	182200	217797942	1774	1774	1774	1774	0
11	20230605	182100	217797942	1774	1774	1774	1774	0
12	20230605	182000	217797942	1774	1774	1774	1774	0
13	20230605	181900	217797942	1774	1774	1774	1774	0
14	20230605	181800	217797942	1774	1774	1774	1774	0
15	20230605	181700	217797942	1774	1774	1774	1774	0
16	20230605	181600	217797942	1774	1774	1774	1774	0
17	20230605	181500	217797942	1774	1774	1774	1774	0
18	20230605	181400	217797942	1774	1774	1774	1774	0
19	20230605	181300	217797942	1774	1774	1774	1774	0
20	20230605	181200	217797942	1774	1774	1774	1774	0
21	20230605	181100	217797942	1774	1774	1774	1774	0
22	20230605	181000	217797942	1774	1774	1774	1774	0
23	20230605	180900	217797942	1774	1774	1774	1774	0
24	20230605	180800	217797942	1774	1774	1774	1774	0
25	20230605	180700	217797942	1774	1774	1774	1774	0
26	20230605	180600	217797942	1774	1774	1774	1774	0
27	20230605	180500	217797942	1774	1774	1774	1774	0
28	20230605	180400	217797942	1774	1774	1774	1774	0
29	20230605	180300	217797942	1774	1774	1774	1774	0
30	20230605	180200	217797942	1774	1774	1774	1774	0
31	20230605	180100	217797942	1774	1774	1774	1774	0
32	20230605	180000	217797942	1774	1774	1774	1774	1751
33	20230605	175900	217797942	1774	1774	1774	1774	0
34	20230605	175800	217797942	1774	1774	1774	1774	0
35	20230605	175700	217797942	1774	1774	1774	1774	0
36	20230605	175600	217797942	1774	1774	1774	1774	0
37	20230605	175500	217797942	1774	1774	1774	1774	0
38	20230605	175400	217797942	1774	1774	1774	1774	0
39	20230605	175300	217797942	1774	1774	1774	1774	0
40	20230605	175200	217797942	1774	1774	1774	1774	0
41	20230605	175100	217797942	1774	1774	1774	1774	0
42	20230605	175000	217797942	1774	1774	1774	1774	0
43	20230605	174900	217797942	1774	1774	1774	1774	0
44	20230605	174800	217797942	1774	1774	1774	1774	0
45	20230605	174700	217797942	1774	1774	1774	1774	0
46	20230605	174600	217797942	1774	1774	1774	1774	0
47	20230605	174500	217797942	1774	1774	1774	1774	0
48	20230605	174400	217797942	1774	1774	1774	1774	0
49	20230605	174300	217797942	1774	1774	1774	1774	0
50	20230605	174200	217797942	1774	1774	1774	1774	0
51	20230605	174100	217797942	1774	1774	1774	1774	0
52	20230605	174000	217797942	1774	1774	1774	1774	0
53	20230605	173900	217797942	1774	1774	1774	1774	0
54	20230605	173800	217797942	1774	1774	1774	1774	0
55	20230605	173700	217797942	1774	1774	1774	1774	0
56	20230605	173600	217797942	1774	1774	1774	1774	0
57	20230605	173500	217797942	1774	1774	1774	1774	0
58	20230605	173400	217797942	1774	1774	1774	1774	0
59	20230605	173300	217797942	1774	1774	1774	1774	0
60	20230605	173200	217797942	1774	1774	1774	1774	0
61	20230605	173100	217797942	1774	1774	1774	1774	0
62	20230605	173000	217797942	1774	1774	1774	1774	1751
63	20230605	172900	217797942	1774	1774	1774	1774	0
64	20230605	172800	217797942	1774	1774	1774	1774	0
65	20230605	172700	217797942	1774	1774	1774	1774	0
66	20230605	172600	217797942	1774	1774	1774	1774	0
67	20230605	172500	217797942	1774	1774	1774	1774	0
68	20230605	172400	217797942	1774	1774	1774	1774	0
69	20230605	172300	217797942	1774	1774	1774	1774	0
70	20230605	172200	217797942	1774	1774	1774	1774	0
71	20230605	172100	217797942	1774	1774	1774	1774	0
72	20230605	172000	217797942	1774	1774	1774	1774	0
73	20230605	171900	217797942	1774	1774	1774	1774	0
74	20230605	171800	217797942	1774	1774	1774	1774	0
75	20230605	171700	217797942	1774	1774	1774	1774	0
76	20230605	171600	217797942	1774	1774	1774	1774	0
77	20230605	171500	217797942	1774	1774	1774	1774	0
78	20230605	171400	217797942	1774	1774	1774	1774	0
79	20230605	171300	217797942	1774	1774	1774	1774	0
80	20230605	171200	217797942	1774	1774	1774	1774	0
81	20230605	171100	217797942	1774	1774	1774	1774	0
82	20230605	171000	217797942	1774	1774	1774	1774	0
83	20230605	170900	217797942	1774	1774	1774	1774	0
84	20230605	170800	217797942	1774	1774	1774	1774	0
85	20230605	170700	217797942	1774	1774	1774	1774	0
86	20230605	170600	217797942	1774	1774	1774	1774	0
87	20230605	170500	217797942	1774	1774	1774	1774	0
88	20230605	170400	217797942	1774	1774	1774	1774	0
89	20230605	170300	217797942	1774	1774	1774	1774	0
90	20230605	170200	217797942	1774	1774	1774	1774	0
91	20230605	170100	217797942	1774	1774	1774	1774	0
92	20230605	170000	217797942	1774	1774	1774	1774	1751
93	20230605	165900	217797942	1774	1774	1774	1774	0
94	20230605	165800	217797942	1774	1774	1774	1774	0
95	20230605	165700	217797942	1774	1774	1774	1774	0
96	20230605	165600	217797942	1774	1774	1774	1774	0
97	20230605	165500	217797942	1774	1774	1774	1774	0
98	20230605	165400	217797942	1774	1774	1774	1774	0
99	20230605	165300	217797942	1774	1774	1774	1774	0
100	20230605	165200	217797942	1774	1774	1774	1774	0
101	20230605	165100	217797942	1774	1774	1774	1774	0
102	20230605	165000	217797942	1774	1774	1774	1774	0
103	20230605	164900	217797942	1774	1774	1774	1774	0
104	20230605	164800	217797942	1774	1774	1774	1774	0
105	20230605	164700	217797942	1774	1774	1774	1774	0
106	20230605	164600	217797942	1774	1774	1774	1774	0
107	20230605	164500	217797942	1774	1774	1774	1774	0
108	20230605	164400	217797942	1774	1774	1774	1774	0
109	20230605	164300	217797942	1774	1774	1774	1774	0
110	20230605	164200	217797942	1774	1774	1774	1774	0
111	20230605	164100	217797942	1774	1774	1774	1774	0
112	20230605	164000	217797942	1774	1774	1774	1774	0
113	20230605	163900	217797942	1774	1774	1774	1774	0
114	20230605	163800	217797942	1774	1774	1774	1774	0
115	20230605	163700	217797942	1774	1774	1774	1774	0
116	20230605	163600	217797942	1774	1774	1774	1774	0
117	20230605	163500	217797942	1774	1774	1774	1774	0
118	20230605	163400	217797942	1774	1774	1774	1774	0
119	20230605	163300	217797942	1774	1774	1774	1774	0
120	20230605	163200	217797942	1774	1774	1774	1774	0
121	20230605	163100	217797942	1774	1774	1774	1774	0
122	20230605	163000	217797942	1774	1774	1774	1774	1751
123	20230605	162900	217797942	1774	1774	1774	1774	0
124	20230605	162800	217797942	1774	1774	1774	1774	0
125	20230605	162700	217797942	1774	1774	1774	1774	0
126	20230605	162600	217797942	1774	1774	1774	1774	0
127	20230605	162500	217797942	1774	1774	1774	1774	0
128	20230605	162400	217797942	1774	1774	1774	1774	0
129	20230605	162300	217797942	1774	1774	1774	1774	0
130	20230605	162200	217797942	1774	1774	1774	1774	0
131	20230605	162100	217797942	1774	1774	1774	1774	0
132	20230605	162000	217797942	1774	1774	1774	1774	0
133	20230605	161900	217797942	1774	1774	1774	1774	0
134	20230605	161800	217797942	1774	1774	1774	1774	0
135	20230605	161700	217797942	1774	1774	1774	1774	0
136	20230605	161600	217797942	1774	1774	1774	1774	0
137	20230605	161500	217797942	1774	1774	1774	1774	0
138	20230605	161400	217797942	1774	1774	1774	1774	0
139	20230605	161300	217797942	1774	1774	1774	1774	0
140	20230605	161200	217797942	1774	1774	1774	1774	0
141	20230605	161100	217797942	1774	1774	1774	1774	0
142	20230605	161000	217797942	1774	1774	1774	1774	0
143	20230605	160900	217797942	1774	1774	1774	1774	0
144	20230605	160800	217797942	1774	1774	1774	1774	0
145	20230605	160700	217797942	1774	1774	1774	1774	0
146	20230605	160600	217797942	1774	1774	1774	1774	0
147	20230605	160500	217797942	1774	1774	1774	1774	0
148	20230605	160400	217797942	1774	1774	1774	1774	0
149	20230605	160300	217797942	1774	1774	1774	1774	0
150	20230605	160200	217797942	1774	1774	1774	1774	0
151	20230605	160100	217797942	1774	1774	1774	1774	0
152	20230605	160000	217797942	1774	1774	1774	1774	1751
153	20230605	155900	217797942	1774	1774	1774	1774	0
154	20230605	155800	217797942	1774	1774	1774	1774	0
155	20230605	155700	217797942	1774	1774	1774	1774	0
156	20230605	155600	217797942	1774	1774	1774	1774	0
157	20230605	155500	217797942	1774	1774	1774	1774	0
158	20230605	155400	217797942	1774	1774	1774	1774	0
159	20230605	155300	217797942	1774	1774	1774	1774	0
160	20230605	155200	217797942	1774	1774	1774	1774	0
161	20230605	155100	217797942	1774	1774	1774	1774	0
162	20230605	155000	217797942	1774	1774	1774	1774	0
163	20230605	154900	217797942	1774	1774	1774	1774	0
164	20230605	154800	217797942	1774	1774	1774	1774	0
165	20230605	154700	217797942	1774	1774	1774	1774	0
166	20230605	154600	217797942	1774	1774	1774	1774	0
167	20230605	154500	217797942	1774	1774	1774	1774	0
168	20230605	154400	217797942	1774	1774	1774	1774	0
169	20230605	154300	217797942	1774	1774	1774	1774	0
170	20230605	154200	217797942	1774	1774	1774	1774	0
171	20230605	154100	217797942	1774	1774	1774	1774	0
172	20230605	154000	217797942	1774	1774	1774	1774	0
173	20230605	153900	217797942	1774	1774	1774	1774	0
174	20230605	153800	217797942	1774	1774	1774	1774	0
175	20230605	153700	217797942	1774	1774	1774	1774	0
176	20230605	153600	217797942	1774	1774	1774	1774	0
177	20230605	153500	217797942	1774	1774	1774	1774	0
178	20230605	153400	217797942	1774	1774	1774	1774	0
179	20230605	153300	217797942	1774	1774	1774	1774	0
180	20230605	153200	217797942	1774	1774	1774	1774	0
181	20230605	153100	217797942	1774	1774	1774	1774	0
182	20230605	153000	217797942	1774	1774	1774	1774	3502
183	20230605	152900	214691668	1774	1774	1774	1774	0
184	20230605	152800	214691668	1774	1774	1774	1774	0
185	20230605	152700	214691668	1774	1774	1774	1774	0
186	20230605	152600	214691668	1774	1774	1774	1774	0
187	20230605	152500	214691668	1774	1774	1774	1774	0
188	20230605	152400	214691668	1774	1774	1774	1774	0
189	20230605	152300	214691668	1774	1774	1774	1774	0
190	20230605	152200	214691668	1774	1774	1774	1774	0
191	20230605	152100	214691668	1774	1774	1774	1774	0
192	20230605	152000	214691668	1774	1774	1774	1774	0
193	20230605	151900	214691668	1774	1774	1774	1774	215
194	20230605	151800	214310258	1774	1774	1774	1774	0
195	20230605	151700	214310258	1774	1774	1774	1774	262
196	20230605	151600	213845470	1774	1774	1774	1774	148
197	20230605	151500	213582918	1774	1774	1774	1774	2000
198	20230605	151400	210034918	1775	1775	1775	1775	0
199	20230605	151300	210034918	1775	1775	1775	1775	20
200	20230605	151200	209999418	1775	1774	1775	1774	2026
201	20230605	151100	206405268	1774	1774	1774	1774	1
202	20230605	151000	206403494	1774	1774	1774	1774	26
203	20230605	150900	206357370	1774	1774	1774	1774	0
204	20230605	150800	206357370	1774	1774	1774	1774	0
205	20230605	150700	206357370	1774	1774	1774	1774	0
206	20230605	150600	206357370	1774	1774	1774	1774	0
207	20230605	150500	206357370	1774	1774	1774	1774	0
208	20230605	150400	206357370	1774	1774	1774	1774	3141
209	20230605	150300	200785236	1773	1773	1773	1773	0
210	20230605	150200	200785236	1773	1773	1773	1773	260
211	20230605	150100	200324256	1774	1774	1774	1774	0
212	20230605	150000	200324256	1774	1774	1774	1774	0
213	20230605	145900	200324256	1774	1774	1774	1774	0
214	20230605	145800	200324256	1774	1774	1774	1774	0
215	20230605	145700	200324256	1774	1774	1774	1774	0
216	20230605	145600	200324256	1774	1774	1774	1774	50
217	20230605	145500	200235556	1774	1774	1774	1774	0
218	20230605	145400	200235556	1774	1774	1774	1774	0
219	20230605	145300	200235556	1774	1775	1775	1774	202
220	20230605	145200	199877008	1775	1775	1775	1775	0
221	20230605	145100	199877008	1775	1775	1775	1775	130
222	20230605	145000	199646258	1774	1774	1774	1774	0
223	20230605	144900	199646258	1774	1774	1774	1774	1
224	20230605	144800	199644484	1774	1774	1774	1774	673
225	20230605	144700	198450582	1774	1774	1774	1774	0
226	20230605	144600	198450582	1774	1774	1774	1774	0
227	20230605	144500	198450582	1774	1774	1774	1774	0
228	20230605	144400	198450582	1774	1774	1774	1774	0
229	20230605	144300	198450582	1774	1774	1774	1774	187
230	20230605	144200	198118844	1774	1774	1774	1774	0
231	20230605	144100	198118844	1774	1774	1774	1774	0
232	20230605	144000	198118844	1774	1774	1774	1774	0
233	20230605	143900	198118844	1774	1774	1774	1774	0
234	20230605	143800	198118844	1774	1774	1774	1774	2
235	20230605	143700	198115296	1772	1772	1772	1772	58
236	20230605	143600	198012520	1772	1772	1772	1772	0
237	20230605	143500	198012520	1772	1772	1772	1772	0
238	20230605	143400	198012520	1772	1772	1772	1772	0
239	20230605	143300	198012520	1772	1772	1772	1772	0
240	20230605	143200	198012520	1772	1772	1772	1772	0
241	20230605	143100	198012520	1772	1772	1772	1772	0
242	20230605	143000	198012520	1772	1772	1772	1772	0
243	20230605	142900	198012520	1772	1772	1772	1772	0
244	20230605	142800	198012520	1772	1772	1772	1772	0
245	20230605	142700	198012520	1772	1772	1772	1772	0
246	20230605	142600	198012520	1772	1772	1772	1772	0
247	20230605	142500	198012520	1772	1772	1772	1772	0
248	20230605	142400	198012520	1772	1772	1772	1772	0
249	20230605	142300	198012520	1772	1772	1772	1772	0
250	20230605	142200	198012520	1772	1772	1772	1772	0
251	20230605	142100	198012520	1772	1772	1772	1772	0
252	20230605	142000	198012520	1772	1772	1772	1772	0
253	20230605	141900	198012520	1772	1772	1772	1772	0
254	20230605	141800	198012520	1772	1772	1772	1772	0
255	20230605	141700	198012520	1772	1772	1772	1772	58
256	20230605	141600	197909744	1773	1773	1773	1773	0
257	20230605	141500	197909744	1773	1773	1773	1773	0
258	20230605	141400	197909744	1773	1773	1773	1773	0
259	20230605	141300	197909744	1773	1773	1773	1773	2
260	20230605	141200	197906198	1767	1767	1767	1767	0
261	20230605	141100	197906198	1767	1767	1767	1767	0
262	20230605	141000	197906198	1767	1768	1768	1767	500
263	20230605	140900	197022552	1768	1768	1768	1768	0
264	20230605	140800	197022552	1768	1768	1768	1768	600
265	20230605	140700	195961752	1768	1768	1768	1768	0
266	20230605	140600	195961752	1768	1770	1770	1768	2247
267	20230605	140500	191986719	1771	1771	1771	1771	1008
268	20230605	140400	190201551	1772	1772	1772	1772	1003
269	20230605	140300	188424235	1774	1774	1774	1774	0
270	20230605	140200	188424235	1774	1774	1774	1774	0
271	20230605	140100	188424235	1774	1774	1774	1774	30
272	20230605	140000	188371015	1774	1774	1774	1774	500
273	20230605	135900	187484015	1774	1774	1774	1774	0
274	20230605	135800	187484015	1774	1774	1774	1774	0
275	20230605	135700	187484015	1774	1774	1774	1774	0
276	20230605	135600	187484015	1774	1774	1774	1774	131
277	20230605	135500	187251621	1774	1774	1774	1774	0
278	20230605	135400	187251621	1774	1774	1774	1774	0
279	20230605	135300	187251621	1774	1774	1774	1774	0
280	20230605	135200	187251621	1774	1774	1774	1774	0
281	20230605	135100	187251621	1774	1774	1774	1774	0
282	20230605	135000	187251621	1774	1774	1774	1774	0
283	20230605	134900	187251621	1774	1774	1774	1774	0
284	20230605	134800	187251621	1774	1774	1774	1774	0
285	20230605	134700	187251621	1774	1774	1774	1774	0
286	20230605	134600	187251621	1774	1774	1774	1774	0
287	20230605	134500	187251621	1774	1774	1774	1774	0
288	20230605	134400	187251621	1774	1774	1774	1774	0
289	20230605	134300	187251621	1774	1774	1774	1774	0
290	20230605	134200	187251621	1774	1774	1774	1774	0
291	20230605	134100	187251621	1774	1774	1774	1774	100
292	20230605	134000	187074221	1774	1774	1774	1774	0
293	20230605	133900	187074221	1774	1774	1774	1774	0
294	20230605	133800	187074221	1774	1774	1774	1774	0
295	20230605	133700	187074221	1774	1774	1774	1774	0
296	20230605	133600	187074221	1774	1774	1774	1774	0
297	20230605	133500	187074221	1774	1774	1774	1774	0
298	20230605	133400	187074221	1774	1774	1774	1774	5
299	20230605	133300	187065351	1774	1774	1774	1774	484
300	20230605	133200	186206735	1774	1774	1774	1774	0
301	20230605	133100	186206735	1774	1774	1774	1774	40
302	20230605	133000	186135775	1774	1776	1776	1774	25
303	20230605	132900	186091419	1776	1776	1776	1776	500
304	20230605	132800	185203419	1777	1777	1777	1777	0
305	20230605	132700	185203419	1777	1777	1777	1777	10
306	20230605	132600	185185649	1779	1779	1779	1779	0
307	20230605	132500	185185649	1779	1779	1779	1779	0
308	20230605	132400	185185649	1779	1779	1779	1779	10
309	20230605	132300	185167859	1780	1780	1780	1780	0
310	20230605	132200	185167859	1780	1780	1780	1780	10
311	20230605	132100	185150059	1782	1782	1782	1782	0
312	20230605	132000	185150059	1782	1782	1782	1782	0
313	20230605	131900	185150059	1782	1782	1782	1782	14
314	20230605	131800	185125111	1782	1782	1782	1782	37
315	20230605	131700	185059177	1785	1785	1785	1785	323
316	20230605	131600	184482622	1785	1785	1785	1785	0
317	20230605	131500	184482622	1785	1785	1785	1785	6
318	20230605	131400	184471912	1785	1785	1785	1785	5
319	20230605	131300	184462987	1785	1785	1785	1785	155
320	20230605	131200	184186312	1785	1785	1785	1785	0
321	20230605	131100	184186312	1785	1785	1785	1785	0
322	20230605	131000	184186312	1785	1785	1785	1785	0
323	20230605	130900	184186312	1785	1785	1785	1785	0
324	20230605	130800	184186312	1785	1785	1785	1785	0
325	20230605	130700	184186312	1785	1785	1785	1785	0
326	20230605	130600	184186312	1785	1785	1785	1785	0
327	20230605	130500	184186312	1785	1785	1785	1785	0
328	20230605	130400	184186312	1785	1785	1785	1785	100
329	20230605	130300	184007812	1785	1785	1785	1785	0
330	20230605	130200	184007812	1785	1785	1785	1785	20
331	20230605	130100	183972112	1784	1784	1784	1784	0
332	20230605	130000	183972112	1784	1784	1784	1784	0
333	20230605	125900	183972112	1784	1784	1784	1784	0
334	20230605	125800	183972112	1784	1784	1784	1784	1200
335	20230605	125700	181831312	1782	1782	1782	1782	0
336	20230605	125600	181831312	1782	1782	1782	1782	0
337	20230605	125500	181831312	1782	1782	1782	1782	0
338	20230605	125400	181831312	1782	1782	1782	1782	0
339	20230605	125300	181831312	1782	1782	1782	1782	0
340	20230605	125200	181831312	1782	1783	1783	1782	66
341	20230605	125100	181713650	1783	1783	1783	1782	2583
342	20230605	125000	177108244	1783	1783	1783	1783	0
343	20230605	124900	177108244	1783	1783	1783	1783	0
344	20230605	124800	177108244	1783	1783	1783	1783	0
345	20230605	124700	177108244	1783	1783	1783	1783	414
346	20230605	124600	176370082	1789	1789	1789	1789	0
347	20230605	124500	176370082	1789	1789	1789	1789	1
348	20230605	124400	176368293	1789	1790	1790	1784	1079
349	20230605	124300	174443146	1788	1788	1788	1788	3
350	20230605	124200	174437782	1790	1790	1790	1790	100
351	20230605	124100	174258782	1793	1793	1793	1793	0
352	20230605	124000	174258782	1793	1793	1793	1793	0
353	20230605	123900	174258782	1793	1793	1793	1793	1
354	20230605	123800	174256989	1788	1788	1788	1788	0
355	20230605	123700	174256989	1788	1788	1788	1788	880
356	20230605	123600	172683549	1788	1788	1788	1788	29
357	20230605	123500	172631697	1785	1783	1785	1783	1028
358	20230605	123400	170798115	1783	1788	1788	1783	25
359	20230605	123300	170753425	1782	1778	1782	1778	617
360	20230605	123200	169655832	1778	1773	1778	1773	4978
361	20230605	123100	160824226	1771	1770	1771	1770	1720
362	20230605	123000	157779206	1770	1770	1770	1770	37
363	20230605	122900	157713716	1769	1769	1769	1769	4867
364	20230605	122800	149103993	1767	1767	1767	1767	0
365	20230605	122700	149103993	1767	1767	1767	1767	0
366	20230605	122600	149103993	1767	1767	1767	1767	0
367	20230605	122500	149103993	1767	1767	1767	1767	0
368	20230605	122400	149103993	1767	1767	1767	1767	460
369	20230605	122300	148291173	1767	1767	1767	1767	0
370	20230605	122200	148291173	1767	1767	1767	1767	0
371	20230605	122100	148291173	1767	1767	1767	1767	390
372	20230605	122000	147602043	1767	1767	1767	1767	10
373	20230605	121900	147584373	1769	1769	1769	1769	0
374	20230605	121800	147584373	1769	1769	1769	1769	0
375	20230605	121700	147584373	1769	1769	1769	1769	0
376	20230605	121600	147584373	1769	1769	1769	1769	0
377	20230605	121500	147584373	1769	1769	1769	1769	0
378	20230605	121400	147584373	1769	1769	1769	1769	0
379	20230605	121300	147584373	1769	1769	1769	1769	0
380	20230605	121200	147584373	1769	1769	1769	1769	0
381	20230605	121100	147584373	1769	1769	1769	1769	0
382	20230605	121000	147584373	1769	1769	1769	1769	0
383	20230605	120900	147584373	1769	1769	1769	1769	0
384	20230605	120800	147584373	1769	1769	1769	1769	0
385	20230605	120700	147584373	1769	1769	1769	1769	800
386	20230605	120600	146169173	1769	1769	1769	1769	0
387	20230605	120500	146169173	1769	1769	1769	1769	100
388	20230605	120400	145992273	1769	1769	1769	1769	20
389	20230605	120300	145956893	1766	1766	1766	1766	0
390	20230605	120200	145956893	1766	1766	1766	1766	174
391	20230605	120100	145649609	1765	1765	1765	1765	0
392	20230605	120000	145649609	1765	1769	1769	1765	5000
393	20230605	115900	136823066	1769	1769	1769	1769	600
394	20230605	115800	135761666	1769	1769	1769	1769	20
395	20230605	115700	135726286	1772	1772	1772	1772	500
396	20230605	115600	134840286	1772	1772	1772	1772	10
397	20230605	115500	134822566	1772	1772	1772	1772	0
398	20230605	115400	134822566	1772	1772	1772	1772	0
399	20230605	115300	134822566	1772	1772	1772	1772	0
400	20230605	115200	134822566	1772	1772	1772	1772	5
401	20230605	115100	134813706	1772	1772	1772	1772	0
402	20230605	115000	134813706	1772	1772	1772	1772	0
403	20230605	114900	134813706	1772	1772	1772	1772	1000
404	20230605	114800	133041706	1772	1772	1772	1772	0
405	20230605	114700	133041706	1772	1772	1772	1772	100
406	20230605	114600	132864506	1772	1773	1773	1768	5002
407	20230605	114500	124015809	1773	1773	1773	1773	0
408	20230605	114400	124015809	1773	1773	1773	1773	0
409	20230605	114300	124015809	1773	1773	1773	1773	0
410	20230605	114200	124015809	1773	1773	1773	1773	0
411	20230605	114100	124015809	1773	1773	1773	1773	0
412	20230605	114000	124015809	1773	1773	1773	1773	0
413	20230605	113900	124015809	1773	1773	1773	1773	0
414	20230605	113800	124015809	1773	1773	1773	1773	0
415	20230605	113700	124015809	1773	1775	1775	1773	506
416	20230605	113600	123118615	1775	1774	1775	1774	1528
417	20230605	113500	120406416	1774	1773	1774	1773	1397
418	20230605	113400	117929489	1773	1773	1773	1773	500
419	20230605	113300	117042989	1773	1773	1773	1773	0
420	20230605	113200	117042989	1773	1773	1773	1773	6
421	20230605	113100	117032351	1772	1772	1772	1772	38
422	20230605	113000	116965015	1773	1773	1773	1773	0
423	20230605	112900	116965015	1773	1773	1773	1773	30
424	20230605	112800	116911825	1773	1773	1773	1773	0
425	20230605	112700	116911825	1773	1773	1773	1773	0
426	20230605	112600	116911825	1773	1773	1773	1773	0
427	20230605	112500	116911825	1773	1773	1773	1773	940
428	20230605	112400	115245205	1773	1773	1773	1773	100
429	20230605	112300	115067905	1773	1773	1773	1773	94
430	20230605	112200	114901243	1771	1771	1771	1771	200
431	20230605	112100	114547043	1769	1769	1769	1769	0
432	20230605	112000	114547043	1769	1769	1769	1769	0
433	20230605	111900	114547043	1769	1769	1769	1769	0
434	20230605	111800	114547043	1769	1769	1769	1769	0
435	20230605	111700	114547043	1769	1769	1769	1769	8
436	20230605	111600	114532891	1770	1770	1770	1770	96
437	20230605	111500	114362971	1771	1772	1772	1771	364
438	20230605	111400	113718159	1773	1773	1773	1773	0
439	20230605	111300	113718159	1773	1773	1773	1773	0
440	20230605	111200	113718159	1773	1773	1773	1773	0
441	20230605	111100	113718159	1773	1773	1773	1773	0
442	20230605	111000	113718159	1773	1773	1773	1773	4
443	20230605	110900	113711067	1773	1773	1773	1773	141
444	20230605	110800	113461074	1772	1772	1772	1772	0
445	20230605	110700	113461074	1772	1772	1772	1772	63
446	20230605	110600	113349438	1772	1772	1772	1772	37
447	20230605	110500	113283874	1772	1772	1772	1772	0
448	20230605	110400	113283874	1772	1772	1772	1772	1017
449	20230605	110300	111481750	1772	1772	1772	1772	0
450	20230605	110200	111481750	1772	1772	1772	1772	0
451	20230605	110100	111481750	1772	1772	1772	1772	0
452	20230605	110000	111481750	1772	1772	1772	1772	34
453	20230605	105900	111421502	1772	1771	1772	1771	2814
454	20230605	105800	106436963	1769	1769	1769	1769	0
455	20230605	105700	106436963	1769	1769	1769	1769	373
456	20230605	105600	105777126	1769	1769	1769	1769	0
457	20230605	105500	105777126	1769	1769	1769	1769	6
458	20230605	105400	105766512	1769	1769	1769	1769	0
459	20230605	105300	105766512	1769	1769	1769	1769	0
460	20230605	105200	105766512	1769	1769	1769	1769	0
461	20230605	105100	105766512	1769	1769	1769	1769	260
462	20230605	105000	105306572	1769	1769	1769	1769	282
463	20230605	104900	104807714	1769	1769	1769	1769	0
464	20230605	104800	104807714	1769	1769	1769	1769	5
465	20230605	104700	104798869	1767	1767	1767	1767	0
466	20230605	104600	104798869	1767	1767	1767	1767	0
467	20230605	104500	104798869	1767	1765	1767	1765	2634
468	20230605	104400	100147225	1769	1765	1769	1765	1443
469	20230605	104300	97600322	1766	1769	1769	1766	510
470	20230605	104200	96699556	1770	1770	1770	1770	0
471	20230605	104100	96699556	1770	1770	1770	1770	7
472	20230605	104000	96687166	1770	1770	1770	1770	0
473	20230605	103900	96687166	1770	1770	1770	1770	20
474	20230605	103800	96651766	1767	1767	1767	1767	0
475	20230605	103700	96651766	1767	1767	1767	1767	0
476	20230605	103600	96651766	1767	1767	1767	1767	0
477	20230605	103500	96651766	1767	1767	1767	1767	0
478	20230605	103400	96651766	1767	1767	1767	1767	0
479	20230605	103300	96651766	1767	1767	1767	1767	18
480	20230605	103200	96619960	1765	1765	1765	1765	0
481	20230605	103100	96619960	1765	1765	1765	1765	513
482	20230605	103000	95714515	1764	1764	1764	1764	0
483	20230605	102900	95714515	1764	1764	1764	1764	0
484	20230605	102800	95714515	1764	1764	1764	1764	20
485	20230605	102700	95679235	1765	1765	1765	1765	0
486	20230605	102600	95679235	1765	1765	1765	1765	0
487	20230605	102500	95679235	1765	1765	1765	1765	20
488	20230605	102400	95643935	1770	1770	1770	1770	2
489	20230605	102300	95640395	1765	1765	1765	1765	2
490	20230605	102200	95636865	1770	1770	1770	1770	0
491	20230605	102100	95636865	1770	1770	1770	1770	0
492	20230605	102000	95636865	1770	1770	1770	1770	0
493	20230605	101900	95636865	1770	1770	1770	1770	0
494	20230605	101800	95636865	1770	1770	1770	1770	2
495	20230605	101700	95633325	1770	1770	1770	1770	0
496	20230605	101600	95633325	1770	1770	1770	1770	1004
497	20230605	101500	93856245	1767	1767	1767	1751	2153
498	20230605	101400	90051946	1753	1751	1753	1751	6423
499	20230605	101300	78802537	1749	1749	1749	1749	0
500	20230605	101200	78802537	1749	1749	1749	1749	0
501	20230605	101100	78802537	1749	1749	1749	1749	4377
502	20230605	101000	71147164	1747	1747	1747	1747	1000
503	20230605	100900	69400164	1745	1747	1747	1745	550
504	20230605	100800	68440314	1747	1747	1747	1747	50
505	20230605	100700	68352964	1745	1745	1745	1745	0
506	20230605	100600	68352964	1745	1745	1745	1745	0
507	20230605	100500	68352964	1745	1745	1745	1745	0
508	20230605	100400	68352964	1745	1746	1746	1745	161
509	20230605	100300	68071966	1747	1748	1748	1747	1000
510	20230605	100200	66324850	1748	1749	1749	1748	251
511	20230605	100100	65886010	1752	1752	1752	1752	100
512	20230605	100000	65710810	1752	1752	1752	1752	0
513	20230605	095900	65710810	1752	1752	1752	1752	4
514	20230605	095800	65703802	1752	1752	1752	1752	0
515	20230605	095700	65703802	1752	1752	1752	1752	15
516	20230605	095600	65677522	1752	1752	1752	1752	0
517	20230605	095500	65677522	1752	1752	1752	1752	0
518	20230605	095400	65677522	1752	1752	1752	1752	0
519	20230605	095300	65677522	1752	1752	1752	1752	0
520	20230605	095200	65677522	1752	1752	1752	1752	0
521	20230605	095100	65677522	1752	1752	1752	1752	0
522	20230605	095000	65677522	1752	1752	1752	1752	0
523	20230605	094900	65677522	1752	1752	1752	1752	0
524	20230605	094800	65677522	1752	1752	1752	1752	0
525	20230605	094700	65677522	1752	1752	1752	1752	100
526	20230605	094600	65502322	1752	1752	1752	1752	1
527	20230605	094500	65500570	1752	1752	1752	1752	0
528	20230605	094400	65500570	1752	1752	1752	1752	0
529	20230605	094300	65500570	1752	1752	1752	1752	0
530	20230605	094200	65500570	1752	1752	1752	1752	0
531	20230605	094100	65500570	1752	1752	1752	1752	0
532	20230605	094000	65500570	1752	1752	1752	1752	1
533	20230605	093900	65498818	1752	1753	1753	1752	2
534	20230605	093800	65495313	1754	1754	1754	1754	50
535	20230605	093700	65407613	1754	1754	1754	1754	20
536	20230605	093600	65372533	1754	1754	1754	1754	0
537	20230605	093500	65372533	1754	1754	1754	1754	0
538	20230605	093400	65372533	1754	1754	1754	1754	1
539	20230605	093300	65370779	1753	1755	1756	1753	2024
540	20230605	093200	61820027	1764	1761	1764	1757	2747
541	20230605	093100	56993496	1755	1745	1755	1745	6058
542	20230605	093000	46418049	1745	1745	1745	1745	35
543	20230605	092900	46356974	1745	1745	1745	1745	18
544	20230605	092800	46325564	1745	1754	1754	1745	2752
545	20230605	092700	41513823	1755	1755	1755	1755	0
546	20230605	092600	41513823	1755	1755	1755	1755	0
547	20230605	092500	41513823	1755	1755	1755	1755	0
548	20230605	092400	41513823	1755	1756	1756	1755	62
549	20230605	092300	41405008	1756	1756	1756	1756	62
550	20230605	092200	41296136	1758	1758	1758	1756	171
551	20230605	092100	40995646	1758	1757	1758	1757	496
552	20230605	092000	40123778	1758	1755	1758	1755	170
553	20230605	091900	39825122	1755	1759	1759	1755	844
554	20230605	091800	38342016	1765	1765	1765	1765	0
555	20230605	091700	38342016	1765	1761	1765	1759	6028
556	20230605	091600	27732897	1761	1765	1765	1761	7560
557	20230605	091500	14404556	1771	1771	1771	1771	5
558	20230605	091400	14395701	1764	1764	1764	1764	100
559	20230605	091300	14219301	1764	1764	1764	1764	200
560	20230605	091200	13866501	1772	1772	1772	1772	0
561	20230605	091100	13866501	1772	1768	1772	1765	5125
562	20230605	091000	4818131	1773	1770	1773	1769	39
563	20230605	090900	4749122	1774	1774	1774	1774	6
564	20230605	090800	4738478	1774	1774	1774	1774	20
565	20230605	090700	4702998	1774	1771	1774	1771	6
566	20230605	090600	4692366	1773	1772	1773	1772	52
567	20230605	090500	4600218	1772	1765	1772	1765	656
568	20230605	090400	3438606	1757	1757	1757	1757	40
569	20230605	090300	3368326	1757	1761	1761	1757	808
570	20230605	090200	1947308	1770	1770	1770	1770	0
571	20230605	090100	1947308	1770	1770	1770	1770	0
572	20230605	090000	1947308	1770	1772	1772	1770	1099