KissMeData/013000/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	120898747	1562	1562	1562	1562	867
3	20230605	185400	120898747	1562	1562	1562	1562	0
4	20230605	185300	120898747	1562	1562	1562	1562	0
5	20230605	185200	120898747	1562	1562	1562	1562	0
6	20230605	185100	120898747	1562	1562	1562	1562	0
7	20230605	185000	120898747	1562	1562	1562	1562	0
8	20230605	184900	120898747	1562	1562	1562	1562	0
9	20230605	184800	120898747	1562	1562	1562	1562	0
10	20230605	184700	120898747	1562	1562	1562	1562	0
11	20230605	184600	120898747	1562	1562	1562	1562	0
12	20230605	184500	120898747	1562	1562	1562	1562	0
13	20230605	184400	120898747	1562	1562	1562	1562	0
14	20230605	184300	120898747	1562	1562	1562	1562	0
15	20230605	184200	120898747	1562	1562	1562	1562	0
16	20230605	184100	120898747	1562	1562	1562	1562	0
17	20230605	184000	120898747	1562	1562	1562	1562	0
18	20230605	183900	120898747	1562	1562	1562	1562	0
19	20230605	183800	120898747	1562	1562	1562	1562	0
20	20230605	183700	120898747	1562	1562	1562	1562	0
21	20230605	183600	120898747	1562	1562	1562	1562	0
22	20230605	183500	120898747	1562	1562	1562	1562	0
23	20230605	183400	120898747	1562	1562	1562	1562	0
24	20230605	183300	120898747	1562	1562	1562	1562	0
25	20230605	183200	120898747	1562	1562	1562	1562	0
26	20230605	183100	120898747	1562	1562	1562	1562	0
27	20230605	183000	120898747	1562	1562	1562	1562	0
28	20230605	182900	120898747	1562	1562	1562	1562	0
29	20230605	182800	120898747	1562	1562	1562	1562	0
30	20230605	182700	120898747	1562	1562	1562	1562	0
31	20230605	182600	120898747	1562	1562	1562	1562	0
32	20230605	182500	120898747	1562	1562	1562	1562	867
33	20230605	182400	120898747	1562	1562	1562	1562	0
34	20230605	182300	120898747	1562	1562	1562	1562	0
35	20230605	182200	120898747	1562	1562	1562	1562	0
36	20230605	182100	120898747	1562	1562	1562	1562	0
37	20230605	182000	120898747	1562	1562	1562	1562	0
38	20230605	181900	120898747	1562	1562	1562	1562	0
39	20230605	181800	120898747	1562	1562	1562	1562	0
40	20230605	181700	120898747	1562	1562	1562	1562	0
41	20230605	181600	120898747	1562	1562	1562	1562	0
42	20230605	181500	120898747	1562	1562	1562	1562	0
43	20230605	181400	120898747	1562	1562	1562	1562	0
44	20230605	181300	120898747	1562	1562	1562	1562	0
45	20230605	181200	120898747	1562	1562	1562	1562	0
46	20230605	181100	120898747	1562	1562	1562	1562	0
47	20230605	181000	120898747	1562	1562	1562	1562	0
48	20230605	180900	120898747	1562	1562	1562	1562	0
49	20230605	180800	120898747	1562	1562	1562	1562	0
50	20230605	180700	120898747	1562	1562	1562	1562	0
51	20230605	180600	120898747	1562	1562	1562	1562	0
52	20230605	180500	120898747	1562	1562	1562	1562	0
53	20230605	180400	120898747	1562	1562	1562	1562	0
54	20230605	180300	120898747	1562	1562	1562	1562	0
55	20230605	180200	120898747	1562	1562	1562	1562	0
56	20230605	180100	120898747	1562	1562	1562	1562	0
57	20230605	180000	120898747	1562	1562	1562	1562	0
58	20230605	175900	120898747	1562	1562	1562	1562	0
59	20230605	175800	120898747	1562	1562	1562	1562	0
60	20230605	175700	120898747	1562	1562	1562	1562	0
61	20230605	175600	120898747	1562	1562	1562	1562	0
62	20230605	175500	120898747	1562	1562	1562	1562	867
63	20230605	175400	120898747	1562	1562	1562	1562	0
64	20230605	175300	120898747	1562	1562	1562	1562	0
65	20230605	175200	120898747	1562	1562	1562	1562	0
66	20230605	175100	120898747	1562	1562	1562	1562	0
67	20230605	175000	120898747	1562	1562	1562	1562	0
68	20230605	174900	120898747	1562	1562	1562	1562	0
69	20230605	174800	120898747	1562	1562	1562	1562	0
70	20230605	174700	120898747	1562	1562	1562	1562	0
71	20230605	174600	120898747	1562	1562	1562	1562	0
72	20230605	174500	120898747	1562	1562	1562	1562	0
73	20230605	174400	120898747	1562	1562	1562	1562	0
74	20230605	174300	120898747	1562	1562	1562	1562	0
75	20230605	174200	120898747	1562	1562	1562	1562	0
76	20230605	174100	120898747	1562	1562	1562	1562	0
77	20230605	174000	120898747	1562	1562	1562	1562	0
78	20230605	173900	120898747	1562	1562	1562	1562	0
79	20230605	173800	120898747	1562	1562	1562	1562	0
80	20230605	173700	120898747	1562	1562	1562	1562	0
81	20230605	173600	120898747	1562	1562	1562	1562	0
82	20230605	173500	120898747	1562	1562	1562	1562	0
83	20230605	173400	120898747	1562	1562	1562	1562	0
84	20230605	173300	120898747	1562	1562	1562	1562	0
85	20230605	173200	120898747	1562	1562	1562	1562	0
86	20230605	173100	120898747	1562	1562	1562	1562	0
87	20230605	173000	120898747	1562	1562	1562	1562	0
88	20230605	172900	120898747	1562	1562	1562	1562	0
89	20230605	172800	120898747	1562	1562	1562	1562	0
90	20230605	172700	120898747	1562	1562	1562	1562	0
91	20230605	172600	120898747	1562	1562	1562	1562	0
92	20230605	172500	120898747	1562	1562	1562	1562	867
93	20230605	172400	120898747	1562	1562	1562	1562	0
94	20230605	172300	120898747	1562	1562	1562	1562	0
95	20230605	172200	120898747	1562	1562	1562	1562	0
96	20230605	172100	120898747	1562	1562	1562	1562	0
97	20230605	172000	120898747	1562	1562	1562	1562	0
98	20230605	171900	120898747	1562	1562	1562	1562	0
99	20230605	171800	120898747	1562	1562	1562	1562	0
100	20230605	171700	120898747	1562	1562	1562	1562	0
101	20230605	171600	120898747	1562	1562	1562	1562	0
102	20230605	171500	120898747	1562	1562	1562	1562	0
103	20230605	171400	120898747	1562	1562	1562	1562	0
104	20230605	171300	120898747	1562	1562	1562	1562	0
105	20230605	171200	120898747	1562	1562	1562	1562	0
106	20230605	171100	120898747	1562	1562	1562	1562	0
107	20230605	171000	120898747	1562	1562	1562	1562	0
108	20230605	170900	120898747	1562	1562	1562	1562	0
109	20230605	170800	120898747	1562	1562	1562	1562	0
110	20230605	170700	120898747	1562	1562	1562	1562	0
111	20230605	170600	120898747	1562	1562	1562	1562	0
112	20230605	170500	120898747	1562	1562	1562	1562	0
113	20230605	170400	120898747	1562	1562	1562	1562	0
114	20230605	170300	120898747	1562	1562	1562	1562	0
115	20230605	170200	120898747	1562	1562	1562	1562	0
116	20230605	170100	120898747	1562	1562	1562	1562	0
117	20230605	170000	120898747	1562	1562	1562	1562	0
118	20230605	165900	120898747	1562	1562	1562	1562	0
119	20230605	165800	120898747	1562	1562	1562	1562	0
120	20230605	165700	120898747	1562	1562	1562	1562	0
121	20230605	165600	120898747	1562	1562	1562	1562	0
122	20230605	165500	120898747	1562	1562	1562	1562	867
123	20230605	165400	120898747	1562	1562	1562	1562	0
124	20230605	165300	120898747	1562	1562	1562	1562	0
125	20230605	165200	120898747	1562	1562	1562	1562	0
126	20230605	165100	120898747	1562	1562	1562	1562	0
127	20230605	165000	120898747	1562	1562	1562	1562	0
128	20230605	164900	120898747	1562	1562	1562	1562	0
129	20230605	164800	120898747	1562	1562	1562	1562	0
130	20230605	164700	120898747	1562	1562	1562	1562	0
131	20230605	164600	120898747	1562	1562	1562	1562	0
132	20230605	164500	120898747	1562	1562	1562	1562	0
133	20230605	164400	120898747	1562	1562	1562	1562	0
134	20230605	164300	120898747	1562	1562	1562	1562	0
135	20230605	164200	120898747	1562	1562	1562	1562	0
136	20230605	164100	120898747	1562	1562	1562	1562	0
137	20230605	164000	120898747	1562	1562	1562	1562	0
138	20230605	163900	120898747	1562	1562	1562	1562	0
139	20230605	163800	120898747	1562	1562	1562	1562	0
140	20230605	163700	120898747	1562	1562	1562	1562	0
141	20230605	163600	120898747	1562	1562	1562	1562	0
142	20230605	163500	120898747	1562	1562	1562	1562	0
143	20230605	163400	120898747	1562	1562	1562	1562	0
144	20230605	163300	120898747	1562	1562	1562	1562	0
145	20230605	163200	120898747	1562	1562	1562	1562	0
146	20230605	163100	120898747	1562	1562	1562	1562	0
147	20230605	163000	120898747	1562	1562	1562	1562	0
148	20230605	162900	120898747	1562	1562	1562	1562	0
149	20230605	162800	120898747	1562	1562	1562	1562	0
150	20230605	162700	120898747	1562	1562	1562	1562	0
151	20230605	162600	120898747	1562	1562	1562	1562	0
152	20230605	162500	120898747	1562	1562	1562	1562	867
153	20230605	162400	120898747	1562	1562	1562	1562	0
154	20230605	162300	120898747	1562	1562	1562	1562	0
155	20230605	162200	120898747	1562	1562	1562	1562	0
156	20230605	162100	120898747	1562	1562	1562	1562	0
157	20230605	162000	120898747	1562	1562	1562	1562	0
158	20230605	161900	120898747	1562	1562	1562	1562	0
159	20230605	161800	120898747	1562	1562	1562	1562	0
160	20230605	161700	120898747	1562	1562	1562	1562	0
161	20230605	161600	120898747	1562	1562	1562	1562	0
162	20230605	161500	120898747	1562	1562	1562	1562	0
163	20230605	161400	120898747	1562	1562	1562	1562	0
164	20230605	161300	120898747	1562	1562	1562	1562	0
165	20230605	161200	120898747	1562	1562	1562	1562	0
166	20230605	161100	120898747	1562	1562	1562	1562	0
167	20230605	161000	120898747	1562	1562	1562	1562	0
168	20230605	160900	120898747	1562	1562	1562	1562	0
169	20230605	160800	120898747	1562	1562	1562	1562	0
170	20230605	160700	120898747	1562	1562	1562	1562	0
171	20230605	160600	120898747	1562	1562	1562	1562	0
172	20230605	160500	120898747	1562	1562	1562	1562	0
173	20230605	160400	120898747	1562	1562	1562	1562	0
174	20230605	160300	120898747	1562	1562	1562	1562	0
175	20230605	160200	120898747	1562	1562	1562	1562	0
176	20230605	160100	120898747	1562	1562	1562	1562	0
177	20230605	160000	120898747	1562	1562	1562	1562	0
178	20230605	155900	120898747	1562	1562	1562	1562	0
179	20230605	155800	120898747	1562	1562	1562	1562	0
180	20230605	155700	120898747	1562	1562	1562	1562	0
181	20230605	155600	120898747	1562	1562	1562	1562	0
182	20230605	155500	120898747	1562	1562	1562	1562	867
183	20230605	155400	120898747	1562	1562	1562	1562	0
184	20230605	155300	120898747	1562	1562	1562	1562	0
185	20230605	155200	120898747	1562	1562	1562	1562	0
186	20230605	155100	120898747	1562	1562	1562	1562	0
187	20230605	155000	120898747	1562	1562	1562	1562	0
188	20230605	154900	120898747	1562	1562	1562	1562	0
189	20230605	154800	120898747	1562	1562	1562	1562	0
190	20230605	154700	120898747	1562	1562	1562	1562	0
191	20230605	154600	120898747	1562	1562	1562	1562	0
192	20230605	154500	120898747	1562	1562	1562	1562	0
193	20230605	154400	120898747	1562	1562	1562	1562	0
194	20230605	154300	120898747	1562	1562	1562	1562	0
195	20230605	154200	120898747	1562	1562	1562	1562	0
196	20230605	154100	120898747	1562	1562	1562	1562	0
197	20230605	154000	120898747	1562	1562	1562	1562	0
198	20230605	153900	120898747	1562	1562	1562	1562	0
199	20230605	153800	120898747	1562	1562	1562	1562	0
200	20230605	153700	120898747	1562	1562	1562	1562	0
201	20230605	153600	120898747	1562	1562	1562	1562	0
202	20230605	153500	120898747	1562	1562	1562	1562	0
203	20230605	153400	120898747	1562	1562	1562	1562	0
204	20230605	153300	120898747	1562	1562	1562	1562	0
205	20230605	153200	120898747	1562	1562	1562	1562	0
206	20230605	153100	120898747	1562	1562	1562	1562	0
207	20230605	153000	120898747	1562	1562	1562	1562	867
208	20230605	152900	119544493	1562	1562	1562	1562	0
209	20230605	152800	119544493	1562	1562	1562	1562	0
210	20230605	152700	119544493	1562	1562	1562	1562	0
211	20230605	152600	119544493	1562	1562	1562	1562	0
212	20230605	152500	119544493	1562	1562	1562	1562	0
213	20230605	152400	119544493	1562	1562	1562	1562	0
214	20230605	152300	119544493	1562	1562	1562	1562	0
215	20230605	152200	119544493	1562	1562	1562	1562	0
216	20230605	152100	119544493	1562	1562	1562	1562	0
217	20230605	152000	119544493	1562	1562	1562	1562	0
218	20230605	151900	119544493	1562	1562	1562	1562	0
219	20230605	151800	119544493	1562	1562	1562	1562	0
220	20230605	151700	119544493	1562	1562	1562	1562	0
221	20230605	151600	119544493	1562	1562	1562	1562	0
222	20230605	151500	119544493	1562	1562	1562	1562	0
223	20230605	151400	119544493	1562	1562	1562	1554	3
224	20230605	151300	119539815	1554	1554	1554	1554	0
225	20230605	151200	119539815	1554	1554	1554	1554	0
226	20230605	151100	119539815	1554	1554	1554	1554	190
227	20230605	151000	119244555	1554	1554	1554	1554	6
228	20230605	150900	119235231	1563	1562	1563	1562	150
229	20230605	150800	119000801	1563	1563	1563	1563	0
230	20230605	150700	119000801	1563	1563	1563	1563	2
231	20230605	150600	118997675	1563	1554	1563	1554	201
232	20230605	150500	118685312	1554	1561	1561	1554	1000
233	20230605	150400	117131057	1563	1563	1563	1563	800
234	20230605	150300	115880657	1561	1561	1561	1561	0
235	20230605	150200	115880657	1561	1561	1561	1561	1
236	20230605	150100	115879096	1562	1562	1562	1562	0
237	20230605	150000	115879096	1562	1562	1562	1562	300
238	20230605	145900	115410496	1564	1564	1564	1564	1
239	20230605	145800	115408932	1564	1564	1564	1564	33
240	20230605	145700	115357320	1564	1564	1564	1564	30
241	20230605	145600	115310400	1563	1563	1563	1563	501
242	20230605	145500	114527337	1563	1563	1563	1563	1846
243	20230605	145400	111642039	1563	1563	1563	1563	27
244	20230605	145300	111599838	1564	1564	1564	1564	0
245	20230605	145200	111599838	1564	1564	1564	1564	0
246	20230605	145100	111599838	1564	1564	1564	1564	0
247	20230605	145000	111599838	1564	1564	1564	1564	0
248	20230605	144900	111599838	1564	1564	1564	1564	0
249	20230605	144800	111599838	1564	1564	1564	1564	1
250	20230605	144700	111598274	1562	1562	1562	1562	200
251	20230605	144600	111285874	1562	1562	1562	1562	2000
252	20230605	144500	108161874	1564	1564	1564	1564	0
253	20230605	144400	108161874	1564	1564	1564	1564	0
254	20230605	144300	108161874	1564	1564	1564	1564	0
255	20230605	144200	108161874	1564	1564	1564	1564	0
256	20230605	144100	108161874	1564	1564	1564	1564	0
257	20230605	144000	108161874	1564	1564	1564	1564	0
258	20230605	143900	108161874	1564	1564	1564	1564	0
259	20230605	143800	108161874	1564	1563	1564	1563	844
260	20230605	143700	106842701	1564	1564	1564	1563	3
261	20230605	143600	106838010	1564	1563	1564	1563	301
262	20230605	143500	106367546	1564	1564	1564	1564	14
263	20230605	143400	106345650	1564	1564	1564	1564	0
264	20230605	143300	106345650	1564	1563	1564	1563	491
265	20230605	143200	105578215	1564	1564	1564	1564	0
266	20230605	143100	105578215	1564	1564	1564	1564	46
267	20230605	143000	105506271	1564	1564	1564	1564	0
268	20230605	142900	105506271	1564	1564	1564	1564	0
269	20230605	142800	105506271	1564	1563	1564	1562	153
270	20230605	142700	105267177	1563	1563	1563	1563	775
271	20230605	142600	104055852	1563	1563	1563	1563	560
272	20230605	142500	103180572	1564	1564	1564	1564	1
273	20230605	142400	103179008	1563	1563	1563	1563	1179
274	20230605	142300	101336231	1563	1563	1563	1563	100
275	20230605	142200	101179931	1563	1563	1563	1563	0
276	20230605	142100	101179931	1563	1563	1563	1563	11
277	20230605	142000	101162738	1563	1563	1563	1563	1
278	20230605	141900	101161175	1562	1562	1562	1562	12
279	20230605	141800	101142431	1562	1562	1562	1562	0
280	20230605	141700	101142431	1562	1562	1562	1562	0
281	20230605	141600	101142431	1562	1561	1562	1561	3
282	20230605	141500	101137747	1560	1560	1560	1560	0
283	20230605	141400	101137747	1560	1560	1560	1560	195
284	20230605	141300	100833547	1560	1560	1560	1560	0
285	20230605	141200	100833547	1560	1560	1560	1560	0
286	20230605	141100	100833547	1560	1560	1560	1560	100
287	20230605	141000	100677547	1560	1560	1560	1560	1584
288	20230605	140900	98206507	1558	1558	1558	1558	104
289	20230605	140800	98044475	1556	1556	1556	1556	43
290	20230605	140700	97977567	1558	1558	1558	1558	0
291	20230605	140600	97977567	1558	1558	1558	1558	0
292	20230605	140500	97977567	1558	1558	1558	1558	0
293	20230605	140400	97977567	1558	1556	1558	1556	202
294	20230605	140300	97662875	1555	1555	1555	1555	0
295	20230605	140200	97662875	1555	1556	1556	1555	500
296	20230605	140100	96885346	1558	1558	1558	1558	327
297	20230605	140000	96375880	1558	1558	1558	1558	0
298	20230605	135900	96375880	1558	1558	1558	1558	89
299	20230605	135800	96237218	1559	1559	1559	1559	53
300	20230605	135700	96154591	1559	1559	1559	1559	0
301	20230605	135600	96154591	1559	1559	1559	1559	0
302	20230605	135500	96154591	1559	1559	1559	1559	0
303	20230605	135400	96154591	1559	1559	1559	1559	1
304	20230605	135300	96153032	1558	1558	1558	1558	1
305	20230605	135200	96151474	1559	1559	1559	1559	0
306	20230605	135100	96151474	1559	1559	1559	1559	0
307	20230605	135000	96151474	1559	1559	1559	1559	0
308	20230605	134900	96151474	1559	1559	1559	1559	0
309	20230605	134800	96151474	1559	1559	1559	1559	0
310	20230605	134700	96151474	1559	1559	1559	1559	25
311	20230605	134600	96112499	1559	1559	1559	1559	0
312	20230605	134500	96112499	1559	1559	1559	1559	0
313	20230605	134400	96112499	1559	1559	1559	1559	0
314	20230605	134300	96112499	1559	1559	1559	1559	1
315	20230605	134200	96110940	1558	1558	1558	1558	0
316	20230605	134100	96110940	1558	1558	1558	1558	416
317	20230605	134000	95462812	1559	1559	1559	1559	0
318	20230605	133900	95462812	1559	1559	1559	1559	218
319	20230605	133800	95122950	1559	1559	1559	1559	0
320	20230605	133700	95122950	1559	1559	1559	1559	0
321	20230605	133600	95122950	1559	1559	1559	1559	884
322	20230605	133500	93744794	1559	1559	1559	1559	0
323	20230605	133400	93744794	1559	1559	1559	1559	1
324	20230605	133300	93743235	1559	1559	1559	1559	112
325	20230605	133200	93568627	1560	1560	1560	1560	0
326	20230605	133100	93568627	1560	1560	1560	1560	0
327	20230605	133000	93568627	1560	1560	1560	1560	256
328	20230605	132900	93169267	1560	1560	1560	1560	53
329	20230605	132800	93086587	1559	1559	1559	1559	0
330	20230605	132700	93086587	1559	1559	1559	1559	208
331	20230605	132600	92762315	1558	1558	1558	1558	0
332	20230605	132500	92762315	1558	1558	1558	1558	0
333	20230605	132400	92762315	1558	1558	1558	1558	0
334	20230605	132300	92762315	1558	1558	1558	1558	0
335	20230605	132200	92762315	1558	1558	1558	1558	0
336	20230605	132100	92762315	1558	1558	1558	1558	368
337	20230605	132000	92188971	1558	1558	1558	1558	0
338	20230605	131900	92188971	1558	1558	1558	1558	0
339	20230605	131800	92188971	1558	1558	1558	1558	0
340	20230605	131700	92188971	1558	1558	1558	1558	0
341	20230605	131600	92188971	1558	1558	1558	1558	0
342	20230605	131500	92188971	1558	1558	1558	1558	0
343	20230605	131400	92188971	1558	1558	1558	1558	1749
344	20230605	131300	89464029	1559	1558	1559	1558	11
345	20230605	131200	89446890	1559	1559	1559	1559	0
346	20230605	131100	89446890	1559	1559	1559	1559	0
347	20230605	131000	89446890	1559	1559	1559	1559	0
348	20230605	130900	89446890	1559	1559	1559	1559	0
349	20230605	130800	89446890	1559	1559	1559	1559	0
350	20230605	130700	89446890	1559	1559	1559	1559	0
351	20230605	130600	89446890	1559	1559	1559	1559	0
352	20230605	130500	89446890	1559	1559	1559	1559	0
353	20230605	130400	89446890	1559	1559	1559	1559	0
354	20230605	130300	89446890	1559	1559	1559	1559	0
355	20230605	130200	89446890	1559	1559	1559	1559	0
356	20230605	130100	89446890	1559	1559	1559	1559	0
357	20230605	130000	89446890	1559	1559	1559	1559	0
358	20230605	125900	89446890	1559	1559	1559	1559	0
359	20230605	125800	89446890	1559	1559	1559	1559	0
360	20230605	125700	89446890	1559	1559	1559	1559	0
361	20230605	125600	89446890	1559	1559	1559	1559	320
362	20230605	125500	88948010	1559	1559	1559	1559	0
363	20230605	125400	88948010	1559	1559	1559	1559	0
364	20230605	125300	88948010	1559	1559	1559	1559	0
365	20230605	125200	88948010	1559	1559	1559	1559	0
366	20230605	125100	88948010	1559	1559	1559	1559	0
367	20230605	125000	88948010	1559	1559	1559	1559	0
368	20230605	124900	88948010	1559	1559	1559	1559	0
369	20230605	124800	88948010	1559	1559	1559	1559	0
370	20230605	124700	88948010	1559	1559	1559	1559	320
371	20230605	124600	88449130	1560	1560	1560	1560	0
372	20230605	124500	88449130	1560	1560	1560	1560	0
373	20230605	124400	88449130	1560	1560	1560	1560	0
374	20230605	124300	88449130	1560	1560	1560	1560	0
375	20230605	124200	88449130	1560	1558	1560	1558	141
376	20230605	124100	88229450	1558	1558	1558	1558	60
377	20230605	124000	88135970	1560	1560	1560	1560	0
378	20230605	123900	88135970	1560	1560	1560	1560	600
379	20230605	123800	87199970	1560	1560	1560	1560	0
380	20230605	123700	87199970	1560	1559	1560	1559	9
381	20230605	123600	87185938	1559	1559	1559	1559	232
382	20230605	123500	86824250	1559	1559	1559	1559	0
383	20230605	123400	86824250	1559	1559	1559	1559	1
384	20230605	123300	86822691	1558	1558	1558	1558	0
385	20230605	123200	86822691	1558	1558	1558	1558	1251
386	20230605	123100	84873633	1558	1558	1558	1558	0
387	20230605	123000	84873633	1558	1558	1558	1558	0
388	20230605	122900	84873633	1558	1558	1558	1558	0
389	20230605	122800	84873633	1558	1558	1558	1558	0
390	20230605	122700	84873633	1558	1558	1558	1558	0
391	20230605	122600	84873633	1558	1558	1558	1558	318
392	20230605	122500	84378189	1558	1558	1558	1558	0
393	20230605	122400	84378189	1558	1558	1558	1558	1
394	20230605	122300	84376631	1559	1559	1559	1559	0
395	20230605	122200	84376631	1559	1559	1559	1559	0
396	20230605	122100	84376631	1559	1559	1559	1559	0
397	20230605	122000	84376631	1559	1559	1559	1559	0
398	20230605	121900	84376631	1559	1559	1559	1559	0
399	20230605	121800	84376631	1559	1558	1559	1558	2238
400	20230605	121700	80889725	1558	1558	1558	1558	0
401	20230605	121600	80889725	1558	1558	1558	1558	100
402	20230605	121500	80733925	1558	1556	1558	1556	74
403	20230605	121400	80618778	1556	1556	1556	1556	0
404	20230605	121300	80618778	1556	1556	1556	1556	797
405	20230605	121200	79378646	1556	1556	1556	1556	1
406	20230605	121100	79377090	1555	1555	1555	1555	0
407	20230605	121000	79377090	1555	1555	1555	1555	0
408	20230605	120900	79377090	1555	1555	1555	1555	0
409	20230605	120800	79377090	1555	1555	1555	1555	43
410	20230605	120700	79310225	1555	1555	1555	1555	0
411	20230605	120600	79310225	1555	1555	1555	1555	1
412	20230605	120500	79308670	1554	1554	1554	1554	0
413	20230605	120400	79308670	1554	1554	1554	1554	0
414	20230605	120300	79308670	1554	1554	1554	1554	70
415	20230605	120200	79199890	1554	1554	1554	1554	0
416	20230605	120100	79199890	1554	1554	1554	1554	0
417	20230605	120000	79199890	1554	1554	1554	1554	0
418	20230605	115900	79199890	1554	1554	1554	1554	1520
419	20230605	115800	76837810	1555	1554	1555	1554	365
420	20230605	115700	76270455	1552	1552	1552	1552	4
421	20230605	115600	76264247	1552	1552	1552	1552	0
422	20230605	115500	76264247	1552	1552	1552	1552	3
423	20230605	115400	76259591	1554	1554	1554	1554	0
424	20230605	115300	76259591	1554	1554	1554	1554	52
425	20230605	115200	76178783	1552	1552	1552	1552	0
426	20230605	115100	76178783	1552	1552	1552	1552	2
427	20230605	115000	76175679	1552	1553	1553	1552	2100
428	20230605	114900	72916454	1552	1552	1552	1552	0
429	20230605	114800	72916454	1552	1552	1552	1552	0
430	20230605	114700	72916454	1552	1552	1552	1552	0
431	20230605	114600	72916454	1552	1553	1553	1552	150
432	20230605	114500	72683590	1554	1554	1554	1554	2
433	20230605	114400	72680482	1554	1554	1554	1554	0
434	20230605	114300	72680482	1554	1554	1554	1554	0
435	20230605	114200	72680482	1554	1555	1555	1554	361
436	20230605	114100	72119486	1556	1556	1556	1556	2
437	20230605	114000	72116374	1557	1557	1557	1557	0
438	20230605	113900	72116374	1557	1557	1557	1557	0
439	20230605	113800	72116374	1557	1557	1557	1557	0
440	20230605	113700	72116374	1557	1557	1557	1557	0
441	20230605	113600	72116374	1557	1557	1557	1557	0
442	20230605	113500	72116374	1557	1557	1557	1557	0
443	20230605	113400	72116374	1557	1557	1557	1557	0
444	20230605	113300	72116374	1557	1557	1557	1557	10
445	20230605	113200	72100804	1557	1557	1557	1557	0
446	20230605	113100	72100804	1557	1557	1557	1557	1
447	20230605	113000	72099247	1554	1554	1554	1554	500
448	20230605	112900	71322247	1554	1554	1554	1554	141
449	20230605	112800	71103133	1554	1554	1554	1554	0
450	20230605	112700	71103133	1554	1554	1554	1554	0
451	20230605	112600	71103133	1554	1554	1554	1554	0
452	20230605	112500	71103133	1554	1554	1554	1554	0
453	20230605	112400	71103133	1554	1554	1554	1554	0
454	20230605	112300	71103133	1554	1554	1554	1554	0
455	20230605	112200	71103133	1554	1554	1554	1554	0
456	20230605	112100	71103133	1554	1554	1554	1554	1
457	20230605	112000	71101579	1553	1553	1553	1553	16
458	20230605	111900	71076731	1554	1554	1554	1554	0
459	20230605	111800	71076731	1554	1554	1554	1554	0
460	20230605	111700	71076731	1554	1554	1554	1554	320
461	20230605	111600	70579451	1553	1553	1553	1553	600
462	20230605	111500	69647651	1553	1553	1553	1553	0
463	20230605	111400	69647651	1553	1553	1553	1553	0
464	20230605	111300	69647651	1553	1553	1553	1553	0
465	20230605	111200	69647651	1553	1553	1553	1553	0
466	20230605	111100	69647651	1553	1553	1553	1553	0
467	20230605	111000	69647651	1553	1553	1553	1553	0
468	20230605	110900	69647651	1553	1553	1553	1553	0
469	20230605	110800	69647651	1553	1553	1553	1553	0
470	20230605	110700	69647651	1553	1553	1553	1553	0
471	20230605	110600	69647651	1553	1553	1553	1553	0
472	20230605	110500	69647651	1553	1553	1553	1553	500
473	20230605	110400	68871151	1554	1554	1554	1554	0
474	20230605	110300	68871151	1554	1554	1554	1554	0
475	20230605	110200	68871151	1554	1554	1554	1554	0
476	20230605	110100	68871151	1554	1554	1554	1554	0
477	20230605	110000	68871151	1554	1554	1554	1554	0
478	20230605	105900	68871151	1554	1554	1554	1554	0
479	20230605	105800	68871151	1554	1554	1554	1554	0
480	20230605	105700	68871151	1554	1553	1554	1553	661
481	20230605	105600	67844617	1553	1554	1554	1553	84
482	20230605	105500	67714142	1554	1554	1554	1554	24
483	20230605	105400	67676846	1554	1553	1554	1553	942
484	20230605	105300	66213897	1554	1554	1554	1554	24
485	20230605	105200	66176601	1554	1554	1554	1554	24
486	20230605	105100	66139305	1554	1554	1554	1554	0
487	20230605	105000	66139305	1554	1554	1554	1554	333
488	20230605	104900	65621823	1554	1554	1554	1554	0
489	20230605	104800	65621823	1554	1554	1554	1554	0
490	20230605	104700	65621823	1554	1554	1554	1554	0
491	20230605	104600	65621823	1554	1554	1554	1554	0
492	20230605	104500	65621823	1554	1554	1554	1554	10
493	20230605	104400	65606283	1554	1554	1554	1554	0
494	20230605	104300	65606283	1554	1554	1554	1554	0
495	20230605	104200	65606283	1554	1554	1554	1554	32
496	20230605	104100	65556555	1554	1554	1554	1554	139
497	20230605	104000	65340549	1560	1560	1560	1560	0
498	20230605	103900	65340549	1560	1560	1560	1560	1
499	20230605	103800	65338989	1560	1560	1560	1560	0
500	20230605	103700	65338989	1560	1560	1560	1560	0
501	20230605	103600	65338989	1560	1560	1560	1560	0
502	20230605	103500	65338989	1560	1560	1560	1560	0
503	20230605	103400	65338989	1560	1560	1560	1560	0
504	20230605	103300	65338989	1560	1560	1560	1560	0
505	20230605	103200	65338989	1560	1560	1560	1560	0
506	20230605	103100	65338989	1560	1560	1560	1560	0
507	20230605	103000	65338989	1560	1560	1560	1560	1
508	20230605	102900	65337429	1554	1554	1554	1554	1000
509	20230605	102800	63783429	1554	1554	1554	1554	1012
510	20230605	102700	62210781	1560	1560	1560	1560	0
511	20230605	102600	62210781	1560	1560	1560	1558	46
512	20230605	102500	62139071	1560	1560	1560	1560	0
513	20230605	102400	62139071	1560	1560	1560	1560	641
514	20230605	102300	61139111	1560	1560	1560	1560	0
515	20230605	102200	61139111	1560	1560	1560	1560	0
516	20230605	102100	61139111	1560	1560	1560	1560	0
517	20230605	102000	61139111	1560	1560	1560	1560	0
518	20230605	101900	61139111	1560	1554	1560	1554	82
519	20230605	101800	61011677	1554	1554	1554	1554	369
520	20230605	101700	60438251	1554	1554	1554	1554	67
521	20230605	101600	60334133	1554	1555	1555	1554	1838
522	20230605	101500	57477784	1562	1562	1562	1562	0
523	20230605	101400	57477784	1562	1555	1562	1555	153
524	20230605	101300	57239857	1555	1557	1557	1555	1849
525	20230605	101200	54363700	1562	1562	1562	1562	100
526	20230605	101100	54207500	1563	1557	1563	1557	89
527	20230605	101000	54068921	1558	1558	1558	1558	5
528	20230605	100900	54061131	1557	1558	1558	1557	1417
529	20230605	100800	51854149	1559	1559	1559	1559	501
530	20230605	100700	51073090	1560	1560	1560	1560	0
531	20230605	100600	51073090	1560	1560	1560	1560	175
532	20230605	100500	50800090	1563	1563	1563	1563	0
533	20230605	100400	50800090	1563	1563	1563	1563	0
534	20230605	100300	50800090	1563	1563	1563	1563	0
535	20230605	100200	50800090	1563	1563	1563	1563	0
536	20230605	100100	50800090	1563	1562	1563	1562	687
537	20230605	100000	49726786	1562	1560	1562	1560	51
538	20230605	095900	49647224	1562	1562	1562	1562	0
539	20230605	095800	49647224	1562	1562	1562	1562	0
540	20230605	095700	49647224	1562	1560	1562	1560	34
541	20230605	095600	49594182	1560	1561	1561	1560	848
542	20230605	095500	48271208	1562	1562	1562	1562	0
543	20230605	095400	48271208	1562	1562	1562	1562	1
544	20230605	095300	48269646	1562	1562	1562	1562	0
545	20230605	095200	48269646	1562	1562	1562	1562	0
546	20230605	095100	48269646	1562	1562	1562	1562	0
547	20230605	095000	48269646	1562	1562	1562	1562	0
548	20230605	094900	48269646	1562	1562	1562	1562	0
549	20230605	094800	48269646	1562	1562	1562	1562	0
550	20230605	094700	48269646	1562	1562	1562	1562	0
551	20230605	094600	48269646	1562	1562	1562	1562	1
552	20230605	094500	48268084	1561	1561	1561	1561	133
553	20230605	094400	48060471	1561	1561	1561	1561	4
554	20230605	094300	48054227	1561	1560	1561	1560	25
555	20230605	094200	48015226	1560	1560	1560	1560	800
556	20230605	094100	46767226	1560	1560	1560	1560	0
557	20230605	094000	46767226	1560	1560	1560	1560	1
558	20230605	093900	46765666	1560	1559	1560	1558	627
559	20230605	093800	45788793	1560	1560	1560	1560	3
560	20230605	093700	45784113	1561	1563	1563	1561	892
561	20230605	093600	44391677	1563	1561	1563	1561	1070
562	20230605	093500	42721403	1564	1564	1564	1564	0
563	20230605	093400	42721403	1564	1564	1564	1564	0
564	20230605	093300	42721403	1564	1564	1564	1564	10
565	20230605	093200	42705763	1561	1563	1564	1561	5651
566	20230605	093100	33880124	1563	1563	1563	1563	0
567	20230605	093000	33880124	1563	1563	1563	1563	214
568	20230605	092900	33545642	1563	1563	1563	1563	0
569	20230605	092800	33545642	1563	1562	1563	1562	583
570	20230605	092700	32634995	1562	1562	1562	1562	164
571	20230605	092600	32378827	1562	1561	1562	1561	1042
572	20230605	092500	30752215	1559	1559	1559	1559	5
573	20230605	092400	30744420	1561	1561	1561	1561	0
574	20230605	092300	30744420	1561	1561	1561	1561	70
575	20230605	092200	30635150	1561	1560	1561	1560	95
576	20230605	092100	30486948	1560	1560	1560	1560	2
577	20230605	092000	30483828	1559	1558	1559	1558	238
578	20230605	091900	30112874	1557	1557	1557	1557	43
579	20230605	091800	30045923	1557	1557	1557	1557	0
580	20230605	091700	30045923	1557	1557	1557	1557	0
581	20230605	091600	30045923	1557	1557	1557	1557	0
582	20230605	091500	30045923	1557	1557	1557	1557	0
583	20230605	091400	30045923	1557	1557	1557	1557	321
584	20230605	091300	29546126	1557	1557	1557	1557	0
585	20230605	091200	29546126	1557	1557	1557	1557	1
586	20230605	091100	29544569	1550	1551	1551	1550	871
587	20230605	091000	28193649	1551	1551	1551	1551	2025
588	20230605	090900	25052874	1550	1551	1551	1550	1081
589	20230605	090800	23376652	1551	1552	1552	1551	130
590	20230605	090700	23174992	1552	1552	1552	1552	203
591	20230605	090600	22859936	1560	1556	1560	1552	1144
592	20230605	090500	21080294	1561	1561	1561	1561	3580
593	20230605	090400	15491914	1553	1553	1553	1553	0
594	20230605	090300	15491914	1553	1562	1562	1553	2105
595	20230605	090200	12220258	1563	1563	1564	1563	1092
596	20230605	090100	10513461	1564	1557	1564	1557	145
597	20230605	090000	10287144	1556	1553	1556	1553	6624