KissMeData/276730/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183200	166370011	1579	1579	1579	1579	10760
3	20230605	183100	166370011	1579	1579	1579	1579	0
4	20230605	183000	166370011	1579	1579	1579	1579	0
5	20230605	182900	166370011	1579	1579	1579	1579	0
6	20230605	182800	166370011	1579	1579	1579	1579	0
7	20230605	182700	166370011	1579	1579	1579	1579	0
8	20230605	182600	166370011	1579	1579	1579	1579	0
9	20230605	182500	166370011	1579	1579	1579	1579	0
10	20230605	182400	166370011	1579	1579	1579	1579	0
11	20230605	182300	166370011	1579	1579	1579	1579	0
12	20230605	182200	166370011	1579	1579	1579	1579	0
13	20230605	182100	166370011	1579	1579	1579	1579	0
14	20230605	182000	166370011	1579	1579	1579	1579	0
15	20230605	181900	166370011	1579	1579	1579	1579	0
16	20230605	181800	166370011	1579	1579	1579	1579	0
17	20230605	181700	166370011	1579	1579	1579	1579	0
18	20230605	181600	166370011	1579	1579	1579	1579	0
19	20230605	181500	166370011	1579	1579	1579	1579	0
20	20230605	181400	166370011	1579	1579	1579	1579	0
21	20230605	181300	166370011	1579	1579	1579	1579	0
22	20230605	181200	166370011	1579	1579	1579	1579	0
23	20230605	181100	166370011	1579	1579	1579	1579	0
24	20230605	181000	166370011	1579	1579	1579	1579	0
25	20230605	180900	166370011	1579	1579	1579	1579	0
26	20230605	180800	166370011	1579	1579	1579	1579	0
27	20230605	180700	166370011	1579	1579	1579	1579	0
28	20230605	180600	166370011	1579	1579	1579	1579	0
29	20230605	180500	166370011	1579	1579	1579	1579	0
30	20230605	180400	166370011	1579	1579	1579	1579	0
31	20230605	180300	166370011	1579	1579	1579	1579	0
32	20230605	180200	166370011	1579	1579	1579	1579	10760
33	20230605	180100	166370011	1579	1579	1579	1579	0
34	20230605	180000	166370011	1579	1579	1579	1579	0
35	20230605	175900	166370011	1579	1579	1579	1579	0
36	20230605	175800	166370011	1579	1579	1579	1579	0
37	20230605	175700	166370011	1579	1579	1579	1579	0
38	20230605	175600	166370011	1579	1579	1579	1579	0
39	20230605	175500	166370011	1579	1579	1579	1579	0
40	20230605	175400	166370011	1579	1579	1579	1579	0
41	20230605	175300	166370011	1579	1579	1579	1579	0
42	20230605	175200	166370011	1579	1579	1579	1579	0
43	20230605	175100	166370011	1579	1579	1579	1579	0
44	20230605	175000	166370011	1579	1579	1579	1579	0
45	20230605	174900	166370011	1579	1579	1579	1579	0
46	20230605	174800	166370011	1579	1579	1579	1579	0
47	20230605	174700	166370011	1579	1579	1579	1579	0
48	20230605	174600	166370011	1579	1579	1579	1579	0
49	20230605	174500	166370011	1579	1579	1579	1579	0
50	20230605	174400	166370011	1579	1579	1579	1579	0
51	20230605	174300	166370011	1579	1579	1579	1579	0
52	20230605	174200	166370011	1579	1579	1579	1579	0
53	20230605	174100	166370011	1579	1579	1579	1579	0
54	20230605	174000	166370011	1579	1579	1579	1579	0
55	20230605	173900	166370011	1579	1579	1579	1579	0
56	20230605	173800	166370011	1579	1579	1579	1579	0
57	20230605	173700	166370011	1579	1579	1579	1579	0
58	20230605	173600	166370011	1579	1579	1579	1579	0
59	20230605	173500	166370011	1579	1579	1579	1579	0
60	20230605	173400	166370011	1579	1579	1579	1579	0
61	20230605	173300	166370011	1579	1579	1579	1579	0
62	20230605	173200	166370011	1579	1579	1579	1579	10760
63	20230605	173100	166370011	1579	1579	1579	1579	0
64	20230605	173000	166370011	1579	1579	1579	1579	0
65	20230605	172900	166370011	1579	1579	1579	1579	0
66	20230605	172800	166370011	1579	1579	1579	1579	0
67	20230605	172700	166370011	1579	1579	1579	1579	0
68	20230605	172600	166370011	1579	1579	1579	1579	0
69	20230605	172500	166370011	1579	1579	1579	1579	0
70	20230605	172400	166370011	1579	1579	1579	1579	0
71	20230605	172300	166370011	1579	1579	1579	1579	0
72	20230605	172200	166370011	1579	1579	1579	1579	0
73	20230605	172100	166370011	1579	1579	1579	1579	0
74	20230605	172000	166370011	1579	1579	1579	1579	0
75	20230605	171900	166370011	1579	1579	1579	1579	0
76	20230605	171800	166370011	1579	1579	1579	1579	0
77	20230605	171700	166370011	1579	1579	1579	1579	0
78	20230605	171600	166370011	1579	1579	1579	1579	0
79	20230605	171500	166370011	1579	1579	1579	1579	0
80	20230605	171400	166370011	1579	1579	1579	1579	0
81	20230605	171300	166370011	1579	1579	1579	1579	0
82	20230605	171200	166370011	1579	1579	1579	1579	0
83	20230605	171100	166370011	1579	1579	1579	1579	0
84	20230605	171000	166370011	1579	1579	1579	1579	0
85	20230605	170900	166370011	1579	1579	1579	1579	0
86	20230605	170800	166370011	1579	1579	1579	1579	0
87	20230605	170700	166370011	1579	1579	1579	1579	0
88	20230605	170600	166370011	1579	1579	1579	1579	0
89	20230605	170500	166370011	1579	1579	1579	1579	0
90	20230605	170400	166370011	1579	1579	1579	1579	0
91	20230605	170300	166370011	1579	1579	1579	1579	0
92	20230605	170200	166370011	1579	1579	1579	1579	10760
93	20230605	170100	166370011	1579	1579	1579	1579	0
94	20230605	170000	166370011	1579	1579	1579	1579	0
95	20230605	165900	166370011	1579	1579	1579	1579	0
96	20230605	165800	166370011	1579	1579	1579	1579	0
97	20230605	165700	166370011	1579	1579	1579	1579	0
98	20230605	165600	166370011	1579	1579	1579	1579	0
99	20230605	165500	166370011	1579	1579	1579	1579	0
100	20230605	165400	166370011	1579	1579	1579	1579	0
101	20230605	165300	166370011	1579	1579	1579	1579	0
102	20230605	165200	166370011	1579	1579	1579	1579	0
103	20230605	165100	166370011	1579	1579	1579	1579	0
104	20230605	165000	166370011	1579	1579	1579	1579	0
105	20230605	164900	166370011	1579	1579	1579	1579	0
106	20230605	164800	166370011	1579	1579	1579	1579	0
107	20230605	164700	166370011	1579	1579	1579	1579	0
108	20230605	164600	166370011	1579	1579	1579	1579	0
109	20230605	164500	166370011	1579	1579	1579	1579	0
110	20230605	164400	166370011	1579	1579	1579	1579	0
111	20230605	164300	166370011	1579	1579	1579	1579	0
112	20230605	164200	166370011	1579	1579	1579	1579	0
113	20230605	164100	166370011	1579	1579	1579	1579	0
114	20230605	164000	166370011	1579	1579	1579	1579	0
115	20230605	163900	166370011	1579	1579	1579	1579	0
116	20230605	163800	166370011	1579	1579	1579	1579	0
117	20230605	163700	166370011	1579	1579	1579	1579	0
118	20230605	163600	166370011	1579	1579	1579	1579	0
119	20230605	163500	166370011	1579	1579	1579	1579	0
120	20230605	163400	166370011	1579	1579	1579	1579	0
121	20230605	163300	166370011	1579	1579	1579	1579	0
122	20230605	163200	166370011	1579	1579	1579	1579	10760
123	20230605	163100	166370011	1579	1579	1579	1579	0
124	20230605	163000	166370011	1579	1579	1579	1579	0
125	20230605	162900	166370011	1579	1579	1579	1579	0
126	20230605	162800	166370011	1579	1579	1579	1579	0
127	20230605	162700	166370011	1579	1579	1579	1579	0
128	20230605	162600	166370011	1579	1579	1579	1579	0
129	20230605	162500	166370011	1579	1579	1579	1579	0
130	20230605	162400	166370011	1579	1579	1579	1579	0
131	20230605	162300	166370011	1579	1579	1579	1579	0
132	20230605	162200	166370011	1579	1579	1579	1579	0
133	20230605	162100	166370011	1579	1579	1579	1579	0
134	20230605	162000	166370011	1579	1579	1579	1579	0
135	20230605	161900	166370011	1579	1579	1579	1579	0
136	20230605	161800	166370011	1579	1579	1579	1579	0
137	20230605	161700	166370011	1579	1579	1579	1579	0
138	20230605	161600	166370011	1579	1579	1579	1579	0
139	20230605	161500	166370011	1579	1579	1579	1579	0
140	20230605	161400	166370011	1579	1579	1579	1579	0
141	20230605	161300	166370011	1579	1579	1579	1579	0
142	20230605	161200	166370011	1579	1579	1579	1579	0
143	20230605	161100	166370011	1579	1579	1579	1579	0
144	20230605	161000	166370011	1579	1579	1579	1579	0
145	20230605	160900	166370011	1579	1579	1579	1579	0
146	20230605	160800	166370011	1579	1579	1579	1579	0
147	20230605	160700	166370011	1579	1579	1579	1579	0
148	20230605	160600	166370011	1579	1579	1579	1579	0
149	20230605	160500	166370011	1579	1579	1579	1579	0
150	20230605	160400	166370011	1579	1579	1579	1579	0
151	20230605	160300	166370011	1579	1579	1579	1579	0
152	20230605	160200	166370011	1579	1579	1579	1579	10760
153	20230605	160100	166370011	1579	1579	1579	1579	0
154	20230605	160000	166370011	1579	1579	1579	1579	0
155	20230605	155900	166370011	1579	1579	1579	1579	0
156	20230605	155800	166370011	1579	1579	1579	1579	0
157	20230605	155700	166370011	1579	1579	1579	1579	0
158	20230605	155600	166370011	1579	1579	1579	1579	0
159	20230605	155500	166370011	1579	1579	1579	1579	0
160	20230605	155400	166370011	1579	1579	1579	1579	0
161	20230605	155300	166370011	1579	1579	1579	1579	0
162	20230605	155200	166370011	1579	1579	1579	1579	0
163	20230605	155100	166370011	1579	1579	1579	1579	0
164	20230605	155000	166370011	1579	1579	1579	1579	0
165	20230605	154900	166370011	1579	1579	1579	1579	0
166	20230605	154800	166370011	1579	1579	1579	1579	0
167	20230605	154700	166370011	1579	1579	1579	1579	0
168	20230605	154600	166370011	1579	1579	1579	1579	0
169	20230605	154500	166370011	1579	1579	1579	1579	0
170	20230605	154400	166370011	1579	1579	1579	1579	0
171	20230605	154300	166370011	1579	1579	1579	1579	0
172	20230605	154200	166370011	1579	1579	1579	1579	0
173	20230605	154100	166370011	1579	1579	1579	1579	0
174	20230605	154000	166370011	1579	1579	1579	1579	0
175	20230605	153900	166370011	1579	1579	1579	1579	0
176	20230605	153800	166370011	1579	1579	1579	1579	0
177	20230605	153700	166370011	1579	1579	1579	1579	0
178	20230605	153600	166370011	1579	1579	1579	1579	0
179	20230605	153500	166370011	1579	1579	1579	1579	0
180	20230605	153400	166370011	1579	1579	1579	1579	0
181	20230605	153300	166370011	1579	1579	1579	1579	0
182	20230605	153200	166370011	1579	1579	1579	1579	10760
183	20230605	153100	166370011	1579	1579	1579	1579	0
184	20230605	153000	166370011	1579	1579	1579	1579	10760
185	20230605	152900	149379971	1582	1582	1582	1582	0
186	20230605	152800	149379971	1582	1582	1582	1582	0
187	20230605	152700	149379971	1582	1582	1582	1582	0
188	20230605	152600	149379971	1582	1582	1582	1582	0
189	20230605	152500	149379971	1582	1582	1582	1582	0
190	20230605	152400	149379971	1582	1582	1582	1582	0
191	20230605	152300	149379971	1582	1582	1582	1582	0
192	20230605	152200	149379971	1582	1582	1582	1582	0
193	20230605	152100	149379971	1582	1582	1582	1582	0
194	20230605	152000	149379971	1582	1582	1582	1582	0
195	20230605	151900	149379971	1582	1580	1582	1580	2842
196	20230605	151800	144887001	1580	1581	1581	1580	3130
197	20230605	151700	139939308	1581	1581	1581	1581	4
198	20230605	151600	139932984	1581	1581	1581	1581	41
199	20230605	151500	139868163	1581	1581	1581	1581	0
200	20230605	151400	139868163	1581	1581	1581	1581	0
201	20230605	151300	139868163	1581	1581	1581	1581	500
202	20230605	151200	139077663	1581	1582	1582	1581	1337
203	20230605	151100	136963029	1582	1582	1582	1582	9
204	20230605	151000	136948791	1582	1581	1582	1581	2823
205	20230605	150900	132483999	1580	1580	1580	1580	0
206	20230605	150800	132483999	1580	1580	1580	1580	0
207	20230605	150700	132483999	1580	1580	1580	1580	0
208	20230605	150600	132483999	1580	1580	1580	1580	0
209	20230605	150500	132483999	1580	1580	1580	1580	0
210	20230605	150400	132483999	1580	1580	1580	1580	2
211	20230605	150300	132480839	1581	1582	1582	1581	938
212	20230605	150200	130997229	1581	1581	1581	1581	101
213	20230605	150100	130837548	1581	1581	1581	1581	499
214	20230605	150000	130048629	1581	1581	1581	1581	0
215	20230605	145900	130048629	1581	1581	1581	1581	110
216	20230605	145800	129874719	1581	1582	1582	1581	332
217	20230605	145700	129349505	1581	1581	1581	1581	40
218	20230605	145600	129286265	1582	1582	1582	1582	0
219	20230605	145500	129286265	1582	1582	1582	1582	0
220	20230605	145400	129286265	1582	1582	1582	1582	0
221	20230605	145300	129286265	1582	1582	1582	1582	0
222	20230605	145200	129286265	1582	1581	1582	1581	8
223	20230605	145100	129273612	1582	1582	1582	1582	0
224	20230605	145000	129273612	1582	1582	1582	1582	2
225	20230605	144900	129270448	1582	1582	1582	1582	1
226	20230605	144800	129268866	1582	1582	1582	1582	4000
227	20230605	144700	122940866	1581	1581	1581	1581	0
228	20230605	144600	122940866	1581	1581	1581	1581	401
229	20230605	144500	122306885	1581	1581	1581	1581	0
230	20230605	144400	122306885	1581	1581	1581	1581	100
231	20230605	144300	122148785	1581	1581	1581	1581	0
232	20230605	144200	122148785	1581	1581	1581	1581	1
233	20230605	144100	122147204	1581	1581	1581	1581	72
234	20230605	144000	122033372	1582	1581	1582	1581	391
235	20230605	143900	121415198	1582	1582	1582	1582	5
236	20230605	143800	121407288	1582	1582	1582	1582	0
237	20230605	143700	121407288	1582	1582	1582	1582	0
238	20230605	143600	121407288	1582	1582	1582	1582	0
239	20230605	143500	121407288	1582	1582	1582	1582	0
240	20230605	143400	121407288	1582	1582	1582	1582	0
241	20230605	143300	121407288	1582	1582	1582	1582	0
242	20230605	143200	121407288	1582	1582	1582	1582	1
243	20230605	143100	121405706	1581	1581	1581	1581	57
244	20230605	143000	121315589	1581	1581	1581	1581	9
245	20230605	142900	121301360	1582	1582	1582	1582	0
246	20230605	142800	121301360	1582	1581	1582	1581	8
247	20230605	142700	121288707	1581	1581	1581	1581	947
248	20230605	142600	119791500	1581	1581	1581	1581	7
249	20230605	142500	119780433	1581	1581	1581	1581	0
250	20230605	142400	119780433	1581	1581	1581	1581	68
251	20230605	142300	119672925	1581	1581	1581	1581	0
252	20230605	142200	119672925	1581	1580	1581	1580	6
253	20230605	142100	119663440	1580	1580	1580	1580	77
254	20230605	142000	119541780	1580	1580	1580	1580	0
255	20230605	141900	119541780	1580	1580	1580	1580	0
256	20230605	141800	119541780	1580	1580	1580	1580	0
257	20230605	141700	119541780	1580	1580	1580	1580	500
258	20230605	141600	118751780	1581	1581	1581	1581	41
259	20230605	141500	118686959	1581	1581	1581	1581	100
260	20230605	141400	118528859	1581	1581	1581	1581	50
261	20230605	141300	118449809	1581	1581	1581	1581	0
262	20230605	141200	118449809	1581	1581	1581	1581	60
263	20230605	141100	118354949	1581	1581	1581	1581	100
264	20230605	141000	118196849	1581	1581	1581	1581	2
265	20230605	140900	118193687	1581	1581	1581	1581	1
266	20230605	140800	118192106	1580	1580	1580	1580	0
267	20230605	140700	118192106	1580	1580	1580	1580	0
268	20230605	140600	118192106	1580	1580	1580	1580	1311
269	20230605	140500	116120726	1580	1580	1580	1580	0
270	20230605	140400	116120726	1580	1580	1580	1580	0
271	20230605	140300	116120726	1580	1580	1580	1580	0
272	20230605	140200	116120726	1580	1580	1580	1580	0
273	20230605	140100	116120726	1580	1580	1580	1580	126
274	20230605	140000	115921646	1579	1579	1579	1579	336
275	20230605	135900	115391102	1579	1579	1579	1579	3
276	20230605	135800	115386365	1579	1579	1579	1579	309
277	20230605	135700	114898454	1579	1579	1579	1579	0
278	20230605	135600	114898454	1579	1579	1579	1579	27
279	20230605	135500	114855821	1579	1579	1579	1579	40
280	20230605	135400	114792661	1579	1579	1579	1579	2
281	20230605	135300	114789503	1576	1576	1576	1576	0
282	20230605	135200	114789503	1576	1576	1576	1576	0
283	20230605	135100	114789503	1576	1577	1577	1576	19
284	20230605	135000	114759553	1579	1579	1579	1579	2
285	20230605	134900	114756395	1579	1579	1579	1579	0
286	20230605	134800	114756395	1579	1579	1579	1579	0
287	20230605	134700	114756395	1579	1579	1579	1579	65
288	20230605	134600	114653760	1579	1579	1579	1579	0
289	20230605	134500	114653760	1579	1579	1579	1579	631
290	20230605	134400	113657411	1577	1577	1577	1577	1
291	20230605	134300	113655834	1579	1579	1579	1579	0
292	20230605	134200	113655834	1579	1579	1579	1579	10
293	20230605	134100	113640044	1576	1576	1576	1576	620
294	20230605	134000	112662924	1577	1577	1577	1577	131
295	20230605	133900	112456337	1578	1578	1578	1578	772
296	20230605	133800	111238121	1578	1578	1578	1578	0
297	20230605	133700	111238121	1578	1578	1578	1578	5
298	20230605	133600	111230231	1579	1578	1579	1578	15
299	20230605	133500	111206552	1579	1579	1579	1579	1063
300	20230605	133400	109528075	1578	1578	1578	1578	2000
301	20230605	133300	106372075	1578	1578	1578	1578	1
302	20230605	133200	106370497	1578	1578	1578	1578	0
303	20230605	133100	106370497	1578	1578	1578	1578	794
304	20230605	133000	105117565	1578	1578	1578	1578	0
305	20230605	132900	105117565	1578	1578	1578	1578	0
306	20230605	132800	105117565	1578	1578	1578	1578	0
307	20230605	132700	105117565	1578	1578	1578	1578	0
308	20230605	132600	105117565	1578	1578	1578	1578	0
309	20230605	132500	105117565	1578	1578	1578	1578	84
310	20230605	132400	104985013	1578	1578	1578	1578	0
311	20230605	132300	104985013	1578	1578	1578	1578	0
312	20230605	132200	104985013	1578	1578	1578	1578	0
313	20230605	132100	104985013	1578	1578	1578	1578	10
314	20230605	132000	104969233	1578	1578	1578	1578	0
315	20230605	131900	104969233	1578	1578	1578	1578	0
316	20230605	131800	104969233	1578	1579	1579	1578	203
317	20230605	131700	104648697	1579	1579	1579	1579	0
318	20230605	131600	104648697	1579	1579	1579	1579	64
319	20230605	131500	104547641	1579	1579	1579	1579	0
320	20230605	131400	104547641	1579	1579	1579	1579	172
321	20230605	131300	104276053	1579	1579	1579	1579	56
322	20230605	131200	104187629	1578	1578	1578	1578	604
323	20230605	131100	103234517	1578	1578	1578	1578	0
324	20230605	131000	103234517	1578	1578	1578	1578	1
325	20230605	130900	103232939	1576	1576	1576	1576	0
326	20230605	130800	103232939	1576	1576	1576	1576	0
327	20230605	130700	103232939	1576	1576	1576	1576	0
328	20230605	130600	103232939	1576	1576	1576	1576	0
329	20230605	130500	103232939	1576	1576	1576	1576	0
330	20230605	130400	103232939	1576	1576	1576	1576	0
331	20230605	130300	103232939	1576	1576	1576	1576	90
332	20230605	130200	103091099	1578	1578	1578	1578	41
333	20230605	130100	103026401	1578	1578	1578	1578	0
334	20230605	130000	103026401	1578	1578	1578	1578	14
335	20230605	125900	103004309	1579	1579	1579	1579	0
336	20230605	125800	103004309	1579	1579	1579	1579	2
337	20230605	125700	103001151	1579	1579	1579	1579	0
338	20230605	125600	103001151	1579	1579	1579	1579	70
339	20230605	125500	102890621	1579	1579	1579	1579	0
340	20230605	125400	102890621	1579	1579	1579	1579	86
341	20230605	125300	102754827	1579	1579	1579	1579	0
342	20230605	125200	102754827	1579	1579	1579	1579	0
343	20230605	125100	102754827	1579	1579	1579	1579	0
344	20230605	125000	102754827	1579	1579	1579	1579	0
345	20230605	124900	102754827	1579	1579	1579	1579	0
346	20230605	124800	102754827	1579	1579	1579	1579	0
347	20230605	124700	102754827	1579	1579	1579	1579	3
348	20230605	124600	102750090	1579	1579	1579	1579	0
349	20230605	124500	102750090	1579	1580	1580	1579	11
350	20230605	124400	102732711	1580	1580	1580	1580	10
351	20230605	124300	102716911	1580	1580	1580	1580	18
352	20230605	124200	102688471	1580	1580	1580	1580	19
353	20230605	124100	102658451	1580	1579	1580	1579	225
354	20230605	124000	102303157	1579	1579	1579	1579	23
355	20230605	123900	102266840	1579	1579	1579	1579	219
356	20230605	123800	101921039	1579	1579	1579	1579	0
357	20230605	123700	101921039	1579	1579	1579	1579	0
358	20230605	123600	101921039	1579	1579	1579	1579	19
359	20230605	123500	101891038	1578	1578	1578	1578	0
360	20230605	123400	101891038	1578	1578	1578	1578	0
361	20230605	123300	101891038	1578	1578	1578	1578	1
362	20230605	123200	101889460	1579	1579	1579	1579	20
363	20230605	123100	101857880	1579	1578	1579	1578	191
364	20230605	123000	101556463	1578	1578	1578	1578	4
365	20230605	122900	101550151	1579	1579	1579	1579	20
366	20230605	122800	101518571	1579	1579	1579	1579	20
367	20230605	122700	101486991	1579	1579	1579	1579	0
368	20230605	122600	101486991	1579	1579	1579	1579	0
369	20230605	122500	101486991	1579	1579	1579	1579	2
370	20230605	122400	101483833	1579	1579	1579	1579	0
371	20230605	122300	101483833	1579	1579	1579	1579	10
372	20230605	122200	101468043	1579	1578	1579	1578	286
373	20230605	122100	101016715	1578	1578	1578	1578	520
374	20230605	122000	100196155	1578	1578	1578	1578	0
375	20230605	121900	100196155	1578	1578	1578	1578	0
376	20230605	121800	100196155	1578	1578	1578	1578	20
377	20230605	121700	100164595	1578	1577	1578	1577	2326
378	20230605	121600	96495473	1577	1577	1577	1577	12
379	20230605	121500	96476549	1577	1577	1577	1577	0
380	20230605	121400	96476549	1577	1577	1577	1577	20
381	20230605	121300	96445009	1577	1577	1577	1577	20
382	20230605	121200	96413469	1577	1577	1577	1577	20
383	20230605	121100	96381929	1577	1577	1577	1577	575
384	20230605	121000	95475154	1577	1577	1577	1577	26
385	20230605	120900	95434152	1577	1577	1577	1577	2000
386	20230605	120800	92280152	1576	1576	1576	1576	0
387	20230605	120700	92280152	1576	1576	1576	1576	400
388	20230605	120600	91649752	1577	1576	1577	1576	587
389	20230605	120500	90724563	1577	1577	1577	1577	50
390	20230605	120400	90645713	1577	1577	1577	1577	96
391	20230605	120300	90494321	1577	1577	1577	1577	820
392	20230605	120200	89201181	1578	1578	1578	1578	0
393	20230605	120100	89201181	1578	1578	1578	1578	230
394	20230605	120000	88838241	1577	1577	1577	1577	8
395	20230605	115900	88825625	1578	1578	1578	1578	4
396	20230605	115800	88819313	1578	1578	1578	1578	0
397	20230605	115700	88819313	1578	1578	1578	1578	10
398	20230605	115600	88803533	1577	1577	1577	1577	0
399	20230605	115500	88803533	1577	1577	1577	1577	301
400	20230605	115400	88328856	1578	1578	1578	1578	6
401	20230605	115300	88319388	1578	1578	1578	1578	0
402	20230605	115200	88319388	1578	1578	1578	1578	11
403	20230605	115100	88302030	1578	1578	1578	1578	0
404	20230605	115000	88302030	1578	1578	1578	1578	10
405	20230605	114900	88286250	1578	1578	1578	1578	8
406	20230605	114800	88273626	1580	1580	1580	1580	0
407	20230605	114700	88273626	1580	1580	1580	1580	0
408	20230605	114600	88273626	1580	1580	1580	1580	2
409	20230605	114500	88270466	1580	1580	1580	1580	3
410	20230605	114400	88265726	1578	1578	1578	1578	108
411	20230605	114300	88095302	1578	1578	1578	1578	0
412	20230605	114200	88095302	1578	1578	1578	1578	0
413	20230605	114100	88095302	1578	1578	1578	1578	42
414	20230605	114000	88029026	1576	1576	1576	1576	0
415	20230605	113900	88029026	1576	1577	1577	1576	167
416	20230605	113800	87765819	1576	1576	1576	1576	0
417	20230605	113700	87765819	1576	1577	1577	1576	894
418	20230605	113600	86356374	1578	1579	1579	1578	106
419	20230605	113500	86189016	1580	1580	1580	1580	23
420	20230605	113400	86152676	1580	1580	1580	1580	0
421	20230605	113300	86152676	1580	1580	1580	1580	436
422	20230605	113200	85463796	1580	1580	1580	1580	289
423	20230605	113100	85007176	1580	1580	1580	1580	78
424	20230605	113000	84883936	1579	1579	1579	1579	0
425	20230605	112900	84883936	1579	1579	1579	1579	0
426	20230605	112800	84883936	1579	1579	1579	1579	0
427	20230605	112700	84883936	1579	1579	1579	1579	0
428	20230605	112600	84883936	1579	1579	1579	1579	5
429	20230605	112500	84876041	1579	1579	1579	1579	0
430	20230605	112400	84876041	1579	1579	1579	1579	0
431	20230605	112300	84876041	1579	1579	1579	1579	0
432	20230605	112200	84876041	1579	1579	1579	1579	0
433	20230605	112100	84876041	1579	1579	1579	1579	4
434	20230605	112000	84869725	1580	1580	1580	1580	0
435	20230605	111900	84869725	1580	1580	1580	1580	13
436	20230605	111800	84849185	1579	1579	1579	1579	1
437	20230605	111700	84847606	1577	1577	1577	1577	30
438	20230605	111600	84800296	1580	1580	1580	1580	76
439	20230605	111500	84680216	1582	1582	1582	1582	1000
440	20230605	111400	83098216	1581	1581	1581	1581	1
441	20230605	111300	83096635	1581	1579	1582	1579	2849
442	20230605	111200	78595206	1578	1578	1578	1578	134
443	20230605	111100	78383754	1576	1576	1576	1576	0
444	20230605	111000	78383754	1576	1576	1576	1576	0
445	20230605	110900	78383754	1576	1576	1576	1576	17
446	20230605	110800	78356962	1579	1577	1579	1577	601
447	20230605	110700	77408983	1577	1577	1577	1577	700
448	20230605	110600	76305083	1576	1576	1576	1576	0
449	20230605	110500	76305083	1576	1576	1576	1576	0
450	20230605	110400	76305083	1576	1576	1576	1576	0
451	20230605	110300	76305083	1576	1576	1576	1576	1
452	20230605	110200	76303507	1576	1576	1576	1576	0
453	20230605	110100	76303507	1576	1576	1576	1576	0
454	20230605	110000	76303507	1576	1576	1576	1576	8
455	20230605	105900	76290899	1579	1579	1579	1579	0
456	20230605	105800	76290899	1579	1579	1579	1579	0
457	20230605	105700	76290899	1579	1579	1579	1579	1
458	20230605	105600	76289320	1579	1579	1579	1579	517
459	20230605	105500	75472977	1579	1579	1579	1579	900
460	20230605	105400	74051877	1577	1577	1577	1577	2524
461	20230605	105300	70071529	1576	1576	1576	1576	0
462	20230605	105200	70071529	1576	1576	1576	1576	100
463	20230605	105100	69913929	1577	1577	1577	1577	0
464	20230605	105000	69913929	1577	1577	1577	1577	236
465	20230605	104900	69541757	1577	1577	1577	1577	51
466	20230605	104800	69461330	1577	1577	1577	1577	10
467	20230605	104700	69445560	1577	1577	1577	1577	0
468	20230605	104600	69445560	1577	1577	1577	1577	8
469	20230605	104500	69432944	1578	1578	1578	1578	225
470	20230605	104400	69077894	1578	1578	1578	1578	0
471	20230605	104300	69077894	1578	1578	1578	1578	0
472	20230605	104200	69077894	1578	1578	1578	1578	0
473	20230605	104100	69077894	1578	1578	1578	1578	0
474	20230605	104000	69077894	1578	1578	1578	1578	0
475	20230605	103900	69077894	1578	1578	1578	1578	2
476	20230605	103800	69074738	1579	1579	1579	1579	100
477	20230605	103700	68916838	1578	1578	1578	1578	98
478	20230605	103600	68762194	1578	1578	1578	1578	10
479	20230605	103500	68746414	1578	1578	1578	1578	30
480	20230605	103400	68699074	1578	1578	1578	1578	0
481	20230605	103300	68699074	1578	1578	1578	1578	0
482	20230605	103200	68699074	1578	1578	1578	1578	6
483	20230605	103100	68689606	1578	1578	1578	1578	6
484	20230605	103000	68680138	1576	1578	1578	1576	48
485	20230605	102900	68604470	1578	1578	1578	1578	105
486	20230605	102800	68438780	1579	1579	1579	1579	67
487	20230605	102700	68332987	1579	1579	1579	1579	1
488	20230605	102600	68331408	1580	1580	1580	1580	0
489	20230605	102500	68331408	1580	1580	1580	1580	0
490	20230605	102400	68331408	1580	1580	1580	1580	30
491	20230605	102300	68284008	1580	1580	1580	1580	3
492	20230605	102200	68279268	1580	1580	1580	1580	0
493	20230605	102100	68279268	1580	1580	1580	1580	500
494	20230605	102000	67489268	1580	1580	1580	1580	0
495	20230605	101900	67489268	1580	1580	1580	1580	50
496	20230605	101800	67410268	1580	1580	1580	1580	1
497	20230605	101700	67408688	1580	1580	1580	1580	0
498	20230605	101600	67408688	1580	1580	1580	1580	2
499	20230605	101500	67405528	1579	1574	1579	1574	4951
500	20230605	101400	59599787	1574	1574	1574	1574	33
501	20230605	101300	59547845	1575	1575	1575	1575	0
502	20230605	101200	59547845	1575	1575	1575	1575	10
503	20230605	101100	59532095	1575	1571	1575	1571	2004
504	20230605	101000	56378021	1570	1570	1570	1570	7
505	20230605	100900	56367031	1570	1570	1570	1570	2410
506	20230605	100800	52583331	1570	1570	1570	1570	2
507	20230605	100700	52580191	1567	1568	1570	1567	863
508	20230605	100600	51226305	1568	1568	1568	1568	0
509	20230605	100500	51226305	1568	1568	1568	1568	1
510	20230605	100400	51224737	1570	1570	1570	1570	20
511	20230605	100300	51193337	1568	1570	1570	1568	194
512	20230605	100200	50888905	1570	1570	1570	1570	404
513	20230605	100100	50254625	1571	1571	1571	1571	0
514	20230605	100000	50254625	1571	1571	1571	1570	4
515	20230605	095900	50248342	1571	1571	1571	1571	0
516	20230605	095800	50248342	1571	1571	1571	1571	86
517	20230605	095700	50113236	1572	1572	1572	1572	38
518	20230605	095600	50053500	1572	1572	1572	1572	35
519	20230605	095500	49998480	1572	1571	1572	1571	544
520	20230605	095400	49143374	1571	1570	1571	1570	1362
521	20230605	095300	47005024	1570	1570	1570	1570	77
522	20230605	095200	46884134	1569	1569	1569	1569	0
523	20230605	095100	46884134	1569	1569	1569	1569	0
524	20230605	095000	46884134	1569	1569	1569	1569	0
525	20230605	094900	46884134	1569	1569	1569	1569	1
526	20230605	094800	46882565	1570	1570	1570	1570	2186
527	20230605	094700	43450545	1569	1569	1569	1569	415
528	20230605	094600	42799410	1569	1569	1569	1569	500
529	20230605	094500	42014910	1569	1569	1569	1569	86
530	20230605	094400	41879976	1569	1570	1570	1569	21
531	20230605	094300	41847007	1570	1570	1570	1570	11
532	20230605	094200	41829737	1570	1570	1570	1570	125
533	20230605	094100	41633487	1570	1570	1570	1570	1
534	20230605	094000	41631917	1570	1570	1570	1570	1
535	20230605	093900	41630347	1570	1570	1570	1570	117
536	20230605	093800	41446657	1569	1569	1569	1569	24
537	20230605	093700	41409001	1569	1569	1569	1569	57
538	20230605	093600	41319568	1569	1565	1569	1561	2776
539	20230605	093500	36977449	1565	1565	1565	1564	258
540	20230605	093400	36573935	1564	1564	1564	1564	1
541	20230605	093300	36572371	1565	1564	1565	1564	458
542	20230605	093200	35856058	1564	1561	1564	1561	184
543	20230605	093100	35568708	1561	1561	1561	1560	955
544	20230605	093000	34078594	1561	1562	1564	1561	1135
545	20230605	092900	32306824	1561	1561	1561	1561	212
546	20230605	092800	31975892	1561	1562	1562	1561	2463
547	20230605	092700	28130765	1562	1563	1563	1562	1848
548	20230605	092600	25243632	1562	1562	1562	1562	0
549	20230605	092500	25243632	1562	1564	1564	1562	2506
550	20230605	092400	21325989	1565	1565	1565	1565	120
551	20230605	092300	21138189	1565	1565	1565	1565	127
552	20230605	092200	20939434	1565	1566	1566	1565	433
553	20230605	092100	20261788	1565	1565	1565	1565	20
554	20230605	092000	20230488	1565	1565	1565	1565	441
555	20230605	091900	19540323	1565	1565	1565	1565	59
556	20230605	091800	19447988	1564	1564	1564	1564	1
557	20230605	091700	19446424	1564	1565	1565	1564	3
558	20230605	091600	19441730	1565	1565	1565	1565	134
559	20230605	091500	19232020	1563	1563	1563	1563	0
560	20230605	091400	19232020	1563	1564	1564	1563	1000
561	20230605	091300	17668705	1564	1564	1564	1564	1681
562	20230605	091200	15039621	1564	1564	1564	1564	25
563	20230605	091100	15000521	1564	1565	1565	1564	414
564	20230605	091000	14352915	1565	1567	1567	1565	3642
565	20230605	090900	8651085	1569	1569	1569	1568	217
566	20230605	090800	8310817	1570	1570	1570	1570	200
567	20230605	090700	7996817	1570	1568	1570	1568	125
568	20230605	090600	7800815	1568	1570	1570	1568	942
569	20230605	090500	6323557	1568	1570	1570	1568	1985
570	20230605	090400	3209601	1570	1570	1573	1570	1185
571	20230605	090300	1348981	1570	1570	1570	1570	639
572	20230605	090200	345751	1570	1570	1570	1570	22
573	20230605	090100	311211	1570	1570	1570	1570	54
574	20230605	090000	226431	1570	1573	1573	1570	144