KissMeData/037950/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183300	1974520745	1684	1684	1684	1684	32458
3	20230605	183200	1974520745	1684	1684	1684	1684	0
4	20230605	183100	1974520745	1684	1684	1684	1684	0
5	20230605	183000	1974520745	1684	1684	1684	1684	0
6	20230605	182900	1974520745	1684	1684	1684	1684	0
7	20230605	182800	1974520745	1684	1684	1684	1684	0
8	20230605	182700	1974520745	1684	1684	1684	1684	0
9	20230605	182600	1974520745	1684	1684	1684	1684	0
10	20230605	182500	1974520745	1684	1684	1684	1684	0
11	20230605	182400	1974520745	1684	1684	1684	1684	0
12	20230605	182300	1974520745	1684	1684	1684	1684	0
13	20230605	182200	1974520745	1684	1684	1684	1684	0
14	20230605	182100	1974520745	1684	1684	1684	1684	0
15	20230605	182000	1974520745	1684	1684	1684	1684	0
16	20230605	181900	1974520745	1684	1684	1684	1684	0
17	20230605	181800	1974520745	1684	1684	1684	1684	0
18	20230605	181700	1974520745	1684	1684	1684	1684	0
19	20230605	181600	1974520745	1684	1684	1684	1684	0
20	20230605	181500	1974520745	1684	1684	1684	1684	0
21	20230605	181400	1974520745	1684	1684	1684	1684	0
22	20230605	181300	1974520745	1684	1684	1684	1684	0
23	20230605	181200	1974520745	1684	1684	1684	1684	0
24	20230605	181100	1974520745	1684	1684	1684	1684	0
25	20230605	181000	1974520745	1684	1684	1684	1684	0
26	20230605	180900	1974520745	1684	1684	1684	1684	0
27	20230605	180800	1974520745	1684	1684	1684	1684	0
28	20230605	180700	1974520745	1684	1684	1684	1684	0
29	20230605	180600	1974520745	1684	1684	1684	1684	0
30	20230605	180500	1974520745	1684	1684	1684	1684	0
31	20230605	180400	1974520745	1684	1684	1684	1684	0
32	20230605	180300	1974520745	1684	1684	1684	1684	32458
33	20230605	180200	1974520745	1684	1684	1684	1684	0
34	20230605	180100	1974520745	1684	1684	1684	1684	0
35	20230605	180000	1974520745	1684	1684	1684	1684	0
36	20230605	175900	1974520745	1684	1684	1684	1684	0
37	20230605	175800	1974520745	1684	1684	1684	1684	0
38	20230605	175700	1974520745	1684	1684	1684	1684	0
39	20230605	175600	1974520745	1684	1684	1684	1684	0
40	20230605	175500	1974520745	1684	1684	1684	1684	0
41	20230605	175400	1974520745	1684	1684	1684	1684	0
42	20230605	175300	1974520745	1684	1684	1684	1684	0
43	20230605	175200	1974520745	1684	1684	1684	1684	0
44	20230605	175100	1974520745	1684	1684	1684	1684	0
45	20230605	175000	1974520745	1684	1684	1684	1684	0
46	20230605	174900	1974520745	1684	1684	1684	1684	0
47	20230605	174800	1974520745	1684	1684	1684	1684	0
48	20230605	174700	1974520745	1684	1684	1684	1684	0
49	20230605	174600	1974520745	1684	1684	1684	1684	0
50	20230605	174500	1974520745	1684	1684	1684	1684	0
51	20230605	174400	1974520745	1684	1684	1684	1684	0
52	20230605	174300	1974520745	1684	1684	1684	1684	0
53	20230605	174200	1974520745	1684	1684	1684	1684	0
54	20230605	174100	1974520745	1684	1684	1684	1684	0
55	20230605	174000	1974520745	1684	1684	1684	1684	0
56	20230605	173900	1974520745	1684	1684	1684	1684	0
57	20230605	173800	1974520745	1684	1684	1684	1684	0
58	20230605	173700	1974520745	1684	1684	1684	1684	0
59	20230605	173600	1974520745	1684	1684	1684	1684	0
60	20230605	173500	1974520745	1684	1684	1684	1684	0
61	20230605	173400	1974520745	1684	1684	1684	1684	0
62	20230605	173300	1974520745	1684	1684	1684	1684	32458
63	20230605	173200	1974520745	1684	1684	1684	1684	0
64	20230605	173100	1974520745	1684	1684	1684	1684	0
65	20230605	173000	1974520745	1684	1684	1684	1684	0
66	20230605	172900	1974520745	1684	1684	1684	1684	0
67	20230605	172800	1974520745	1684	1684	1684	1684	0
68	20230605	172700	1974520745	1684	1684	1684	1684	0
69	20230605	172600	1974520745	1684	1684	1684	1684	0
70	20230605	172500	1974520745	1684	1684	1684	1684	0
71	20230605	172400	1974520745	1684	1684	1684	1684	0
72	20230605	172300	1974520745	1684	1684	1684	1684	0
73	20230605	172200	1974520745	1684	1684	1684	1684	0
74	20230605	172100	1974520745	1684	1684	1684	1684	0
75	20230605	172000	1974520745	1684	1684	1684	1684	0
76	20230605	171900	1974520745	1684	1684	1684	1684	0
77	20230605	171800	1974520745	1684	1684	1684	1684	0
78	20230605	171700	1974520745	1684	1684	1684	1684	0
79	20230605	171600	1974520745	1684	1684	1684	1684	0
80	20230605	171500	1974520745	1684	1684	1684	1684	0
81	20230605	171400	1974520745	1684	1684	1684	1684	0
82	20230605	171300	1974520745	1684	1684	1684	1684	0
83	20230605	171200	1974520745	1684	1684	1684	1684	0
84	20230605	171100	1974520745	1684	1684	1684	1684	0
85	20230605	171000	1974520745	1684	1684	1684	1684	0
86	20230605	170900	1974520745	1684	1684	1684	1684	0
87	20230605	170800	1974520745	1684	1684	1684	1684	0
88	20230605	170700	1974520745	1684	1684	1684	1684	0
89	20230605	170600	1974520745	1684	1684	1684	1684	0
90	20230605	170500	1974520745	1684	1684	1684	1684	0
91	20230605	170400	1974520745	1684	1684	1684	1684	0
92	20230605	170300	1974520745	1684	1684	1684	1684	32458
93	20230605	170200	1974520745	1684	1684	1684	1684	0
94	20230605	170100	1974520745	1684	1684	1684	1684	0
95	20230605	170000	1974520745	1684	1684	1684	1684	0
96	20230605	165900	1974520745	1684	1684	1684	1684	0
97	20230605	165800	1974520745	1684	1684	1684	1684	0
98	20230605	165700	1974520745	1684	1684	1684	1684	0
99	20230605	165600	1974520745	1684	1684	1684	1684	0
100	20230605	165500	1974520745	1684	1684	1684	1684	0
101	20230605	165400	1974520745	1684	1684	1684	1684	0
102	20230605	165300	1974520745	1684	1684	1684	1684	0
103	20230605	165200	1974520745	1684	1684	1684	1684	0
104	20230605	165100	1974520745	1684	1684	1684	1684	0
105	20230605	165000	1974520745	1684	1684	1684	1684	0
106	20230605	164900	1974520745	1684	1684	1684	1684	0
107	20230605	164800	1974520745	1684	1684	1684	1684	0
108	20230605	164700	1974520745	1684	1684	1684	1684	0
109	20230605	164600	1974520745	1684	1684	1684	1684	0
110	20230605	164500	1974520745	1684	1684	1684	1684	0
111	20230605	164400	1974520745	1684	1684	1684	1684	0
112	20230605	164300	1974520745	1684	1684	1684	1684	0
113	20230605	164200	1974520745	1684	1684	1684	1684	0
114	20230605	164100	1974520745	1684	1684	1684	1684	0
115	20230605	164000	1974520745	1684	1684	1684	1684	0
116	20230605	163900	1974520745	1684	1684	1684	1684	0
117	20230605	163800	1974520745	1684	1684	1684	1684	0
118	20230605	163700	1974520745	1684	1684	1684	1684	0
119	20230605	163600	1974520745	1684	1684	1684	1684	0
120	20230605	163500	1974520745	1684	1684	1684	1684	0
121	20230605	163400	1974520745	1684	1684	1684	1684	0
122	20230605	163300	1974520745	1684	1684	1684	1684	32458
123	20230605	163200	1974520745	1684	1684	1684	1684	0
124	20230605	163100	1974520745	1684	1684	1684	1684	0
125	20230605	163000	1974520745	1684	1684	1684	1684	0
126	20230605	162900	1974520745	1684	1684	1684	1684	0
127	20230605	162800	1974520745	1684	1684	1684	1684	0
128	20230605	162700	1974520745	1684	1684	1684	1684	0
129	20230605	162600	1974520745	1684	1684	1684	1684	0
130	20230605	162500	1974520745	1684	1684	1684	1684	0
131	20230605	162400	1974520745	1684	1684	1684	1684	0
132	20230605	162300	1974520745	1684	1684	1684	1684	0
133	20230605	162200	1974520745	1684	1684	1684	1684	0
134	20230605	162100	1974520745	1684	1684	1684	1684	0
135	20230605	162000	1974520745	1684	1684	1684	1684	0
136	20230605	161900	1974520745	1684	1684	1684	1684	0
137	20230605	161800	1974520745	1684	1684	1684	1684	0
138	20230605	161700	1974520745	1684	1684	1684	1684	0
139	20230605	161600	1974520745	1684	1684	1684	1684	0
140	20230605	161500	1974520745	1684	1684	1684	1684	0
141	20230605	161400	1974520745	1684	1684	1684	1684	0
142	20230605	161300	1974520745	1684	1684	1684	1684	0
143	20230605	161200	1974520745	1684	1684	1684	1684	0
144	20230605	161100	1974520745	1684	1684	1684	1684	0
145	20230605	161000	1974520745	1684	1684	1684	1684	0
146	20230605	160900	1974520745	1684	1684	1684	1684	0
147	20230605	160800	1974520745	1684	1684	1684	1684	0
148	20230605	160700	1974520745	1684	1684	1684	1684	0
149	20230605	160600	1974520745	1684	1684	1684	1684	0
150	20230605	160500	1974520745	1684	1684	1684	1684	0
151	20230605	160400	1974520745	1684	1684	1684	1684	0
152	20230605	160300	1974520745	1684	1684	1684	1684	32458
153	20230605	160200	1974520745	1684	1684	1684	1684	0
154	20230605	160100	1974520745	1684	1684	1684	1684	0
155	20230605	160000	1974520745	1684	1684	1684	1684	0
156	20230605	155900	1974520745	1684	1684	1684	1684	0
157	20230605	155800	1974520745	1684	1684	1684	1684	0
158	20230605	155700	1974520745	1684	1684	1684	1684	0
159	20230605	155600	1974520745	1684	1684	1684	1684	0
160	20230605	155500	1974520745	1684	1684	1684	1684	0
161	20230605	155400	1974520745	1684	1684	1684	1684	0
162	20230605	155300	1974520745	1684	1684	1684	1684	0
163	20230605	155200	1974520745	1684	1684	1684	1684	0
164	20230605	155100	1974520745	1684	1684	1684	1684	0
165	20230605	155000	1974520745	1684	1684	1684	1684	0
166	20230605	154900	1974520745	1684	1684	1684	1684	0
167	20230605	154800	1974520745	1684	1684	1684	1684	0
168	20230605	154700	1974520745	1684	1684	1684	1684	0
169	20230605	154600	1974520745	1684	1684	1684	1684	0
170	20230605	154500	1974520745	1684	1684	1684	1684	0
171	20230605	154400	1974520745	1684	1684	1684	1684	0
172	20230605	154300	1974520745	1684	1684	1684	1684	0
173	20230605	154200	1974520745	1684	1684	1684	1684	0
174	20230605	154100	1974520745	1684	1684	1684	1684	0
175	20230605	154000	1974520745	1684	1684	1684	1684	0
176	20230605	153900	1974520745	1684	1684	1684	1684	0
177	20230605	153800	1974520745	1684	1684	1684	1684	0
178	20230605	153700	1974520745	1684	1684	1684	1684	0
179	20230605	153600	1974520745	1684	1684	1684	1684	0
180	20230605	153500	1974520745	1684	1684	1684	1684	0
181	20230605	153400	1974520745	1684	1684	1684	1684	0
182	20230605	153300	1974520745	1684	1684	1684	1684	32458
183	20230605	153200	1974520745	1684	1684	1684	1684	0
184	20230605	153100	1974520745	1684	1684	1684	1684	0
185	20230605	153000	1974520745	1684	1684	1684	1684	32458
186	20230605	152900	1919861473	1685	1685	1685	1685	0
187	20230605	152800	1919861473	1685	1685	1685	1685	0
188	20230605	152700	1919861473	1685	1685	1685	1685	0
189	20230605	152600	1919861473	1685	1685	1685	1685	0
190	20230605	152500	1919861473	1685	1685	1685	1685	0
191	20230605	152400	1919861473	1685	1685	1685	1685	0
192	20230605	152300	1919861473	1685	1685	1685	1685	0
193	20230605	152200	1919861473	1685	1685	1685	1685	0
194	20230605	152100	1919861473	1685	1685	1685	1685	0
195	20230605	152000	1919861473	1685	1685	1685	1685	0
196	20230605	151900	1919861473	1685	1686	1686	1685	7569
197	20230605	151800	1907100991	1686	1685	1687	1685	1816
198	20230605	151700	1904041014	1686	1685	1686	1685	2010
199	20230605	151600	1900653654	1685	1685	1685	1685	8646
200	20230605	151500	1886085144	1685	1686	1686	1685	537
201	20230605	151400	1885180275	1687	1686	1687	1685	1053
202	20230605	151300	1883404969	1688	1686	1688	1686	3948
203	20230605	151200	1876748639	1687	1686	1687	1686	1957
204	20230605	151100	1873447950	1686	1687	1687	1685	6482
205	20230605	151000	1862524567	1687	1687	1687	1685	705
206	20230605	150900	1861336313	1687	1686	1687	1686	706
207	20230605	150800	1860145995	1686	1687	1687	1686	813
208	20230605	150700	1858774560	1687	1687	1687	1687	346
209	20230605	150600	1858190858	1686	1687	1687	1686	300
210	20230605	150500	1857684908	1687	1687	1687	1687	2622
211	20230605	150400	1853261594	1685	1685	1685	1685	819
212	20230605	150300	1851881579	1685	1685	1687	1685	964
213	20230605	150200	1850257227	1685	1686	1686	1685	2997
214	20230605	150100	1845205285	1686	1685	1686	1685	2384
215	20230605	150000	1841186904	1686	1686	1686	1686	1826
216	20230605	145900	1838108268	1686	1686	1686	1686	53
217	20230605	145800	1838018910	1686	1687	1687	1686	26
218	20230605	145700	1837975073	1685	1686	1686	1685	4395
219	20230605	145600	1830568709	1686	1686	1686	1686	4506
220	20230605	145500	1822971593	1687	1687	1687	1687	160
221	20230605	145400	1822701673	1687	1686	1687	1686	321
222	20230605	145300	1822160447	1686	1686	1686	1686	5456
223	20230605	145200	1812961631	1686	1687	1687	1685	13855
224	20230605	145100	1789602094	1687	1686	1687	1686	1198
225	20230605	145000	1787581746	1686	1687	1687	1686	1922
226	20230605	144900	1784341232	1686	1686	1686	1686	961
227	20230605	144800	1782720986	1687	1687	1687	1686	865
228	20230605	144700	1781262341	1687	1688	1688	1687	6170
229	20230605	144600	1770853381	1688	1688	1688	1688	7616
230	20230605	144500	1757997573	1689	1689	1689	1689	3756
231	20230605	144400	1751653689	1689	1688	1689	1688	10
232	20230605	144300	1751636808	1688	1688	1688	1688	1530
233	20230605	144200	1749054168	1688	1688	1688	1688	316
234	20230605	144100	1748520760	1688	1688	1688	1688	250
235	20230605	144000	1748098760	1688	1689	1689	1688	11
236	20230605	143900	1748080191	1688	1688	1688	1688	3438
237	20230605	143800	1742276847	1689	1689	1689	1689	49
238	20230605	143700	1742194086	1689	1689	1689	1689	55
239	20230605	143600	1742101191	1689	1689	1689	1688	523
240	20230605	143500	1741217994	1689	1689	1689	1689	10
241	20230605	143400	1741201104	1689	1689	1689	1689	2002
242	20230605	143300	1737819726	1688	1688	1688	1688	1330
243	20230605	143200	1735574686	1688	1688	1688	1688	66
244	20230605	143100	1735463278	1686	1686	1686	1686	950
245	20230605	143000	1733861578	1686	1686	1686	1685	292
246	20230605	142900	1733369444	1686	1686	1686	1686	251
247	20230605	142800	1732946258	1685	1686	1686	1685	153
248	20230605	142700	1732688302	1686	1686	1686	1686	2620
249	20230605	142600	1728270982	1685	1686	1686	1685	2212
250	20230605	142500	1724543761	1685	1685	1685	1685	691
251	20230605	142400	1723379426	1686	1687	1687	1686	7708
252	20230605	142300	1710378938	1687	1687	1687	1686	454
253	20230605	142200	1709613291	1687	1688	1688	1686	3763
254	20230605	142100	1703268107	1688	1688	1688	1688	234
255	20230605	142000	1702873115	1688	1688	1688	1688	467
256	20230605	141900	1702084819	1687	1687	1687	1687	0
257	20230605	141800	1702084819	1687	1687	1687	1687	500
258	20230605	141700	1701241319	1687	1687	1687	1687	146
259	20230605	141600	1700995017	1687	1686	1687	1685	8115
260	20230605	141500	1687315847	1686	1686	1686	1686	786
261	20230605	141400	1685990651	1686	1686	1686	1686	1057
262	20230605	141300	1684208549	1687	1687	1687	1687	1090
263	20230605	141200	1682369719	1687	1687	1687	1687	614
264	20230605	141100	1681333901	1687	1687	1687	1687	3000
265	20230605	141000	1676272901	1687	1687	1687	1687	1656
266	20230605	140900	1673479229	1689	1689	1689	1689	1
267	20230605	140800	1673477540	1689	1689	1689	1689	2115
268	20230605	140700	1669905305	1689	1689	1689	1689	3656
269	20230605	140600	1663730321	1689	1689	1689	1689	3000
270	20230605	140500	1658663321	1688	1688	1688	1688	5000
271	20230605	140400	1650223321	1688	1688	1688	1688	150
272	20230605	140300	1649970121	1688	1690	1690	1688	3975
273	20230605	140200	1643256190	1689	1689	1689	1689	0
274	20230605	140100	1643256190	1689	1689	1689	1689	34
275	20230605	140000	1643198764	1693	1687	1693	1687	13
276	20230605	135900	1643176827	1690	1690	1690	1690	0
277	20230605	135800	1643176827	1690	1692	1692	1690	1101
278	20230605	135700	1641313937	1692	1692	1692	1692	3022
279	20230605	135600	1636200713	1691	1692	1692	1690	685
280	20230605	135500	1635042378	1690	1691	1691	1690	290
281	20230605	135400	1634552138	1691	1690	1691	1690	3269
282	20230605	135300	1629027509	1690	1690	1690	1690	900
283	20230605	135200	1627506509	1690	1688	1690	1688	1309
284	20230605	135100	1625294536	1688	1688	1688	1687	502
285	20230605	135000	1624447161	1688	1689	1690	1688	1837
286	20230605	134900	1621344445	1689	1690	1690	1689	424
287	20230605	134800	1620628308	1689	1689	1689	1689	200
288	20230605	134700	1620290508	1689	1689	1689	1689	50
289	20230605	134600	1620206058	1689	1689	1689	1689	0
290	20230605	134500	1620206058	1689	1689	1689	1689	2771
291	20230605	134400	1615525839	1690	1690	1690	1690	133
292	20230605	134300	1615301069	1690	1690	1690	1690	12
293	20230605	134200	1615280789	1690	1689	1690	1689	3559
294	20230605	134100	1609266328	1689	1687	1689	1687	29
295	20230605	134000	1609217403	1687	1687	1687	1687	46
296	20230605	133900	1609139801	1687	1688	1688	1687	200
297	20230605	133800	1608802381	1687	1687	1687	1687	322
298	20230605	133700	1608259167	1687	1689	1689	1687	42
299	20230605	133600	1608188309	1689	1689	1689	1689	1
300	20230605	133500	1608186620	1690	1686	1690	1686	990
301	20230605	133400	1606517440	1686	1686	1689	1686	4077
302	20230605	133300	1599640030	1689	1684	1689	1684	1288
303	20230605	133200	1597464848	1684	1685	1685	1684	1463
304	20230605	133100	1594999990	1684	1684	1688	1684	3999
305	20230605	133000	1588265666	1684	1684	1684	1683	16562
306	20230605	132900	1560384906	1684	1689	1689	1684	1228
307	20230605	132800	1558316504	1690	1685	1690	1683	1625
308	20230605	132700	1555581343	1683	1692	1692	1683	12065
309	20230605	132600	1535253504	1692	1692	1692	1692	4
310	20230605	132500	1535246736	1692	1692	1692	1692	155
311	20230605	132400	1534984476	1693	1693	1693	1693	0
312	20230605	132300	1534984476	1693	1692	1693	1692	10
313	20230605	132200	1534967547	1690	1693	1693	1690	2
314	20230605	132100	1534964164	1693	1686	1693	1685	56
315	20230605	132000	1534869786	1685	1690	1690	1684	11503
316	20230605	131900	1515486143	1690	1690	1693	1690	104
317	20230605	131800	1515310230	1690	1690	1690	1690	0
318	20230605	131700	1515310230	1690	1690	1690	1690	3
319	20230605	131600	1515305160	1690	1690	1690	1690	1050
320	20230605	131500	1513530660	1686	1686	1686	1686	40
321	20230605	131400	1513463220	1686	1686	1686	1686	3570
322	20230605	131300	1507444200	1688	1688	1688	1688	1972
323	20230605	131200	1504115464	1685	1687	1688	1685	3002
324	20230605	131100	1499056368	1688	1688	1688	1688	1255
325	20230605	131000	1496937928	1688	1688	1690	1685	3854
326	20230605	130900	1490434516	1690	1690	1690	1688	1414
327	20230605	130800	1488047636	1690	1689	1690	1688	612
328	20230605	130700	1487013559	1690	1690	1690	1690	1439
329	20230605	130600	1484581649	1690	1690	1690	1690	8
330	20230605	130500	1484568129	1690	1690	1690	1690	452
331	20230605	130400	1483804249	1690	1692	1693	1690	1090
332	20230605	130300	1481960652	1693	1692	1693	1692	1216
333	20230605	130200	1479902323	1692	1692	1692	1692	37
334	20230605	130100	1479839719	1684	1690	1690	1684	5600
335	20230605	130000	1470404871	1692	1692	1692	1692	237
336	20230605	125900	1470003867	1688	1693	1693	1688	186
337	20230605	125800	1469689479	1688	1693	1693	1688	1073
338	20230605	125700	1467875405	1693	1693	1693	1693	15
339	20230605	125600	1467850010	1694	1685	1694	1685	2009
340	20230605	125500	1464464828	1685	1685	1685	1685	0
341	20230605	125400	1464464828	1685	1694	1694	1685	17760
342	20230605	125300	1434512043	1694	1694	1694	1694	100
343	20230605	125200	1434342643	1694	1691	1694	1691	13
344	20230605	125100	1434320657	1691	1694	1694	1691	5001
345	20230605	125000	1425863958	1693	1693	1693	1693	1499
346	20230605	124900	1423326151	1693	1692	1693	1692	139
347	20230605	124800	1423090962	1692	1692	1692	1692	51
348	20230605	124700	1423004670	1691	1692	1692	1691	560
349	20230605	124600	1422057510	1691	1692	1693	1691	510
350	20230605	124500	1421194897	1693	1693	1693	1693	3
351	20230605	124400	1421189818	1693	1693	1693	1693	223
352	20230605	124300	1420812279	1693	1691	1693	1685	1001
353	20230605	124200	1419121218	1685	1689	1689	1685	15000
354	20230605	124100	1393832959	1688	1688	1688	1688	5000
355	20230605	124000	1385392959	1689	1689	1690	1688	1799
356	20230605	123900	1382355079	1689	1689	1689	1689	3079
357	20230605	123800	1377154648	1689	1694	1694	1689	1530
358	20230605	123700	1374570267	1693	1693	1693	1693	12
359	20230605	123600	1374549951	1693	1693	1693	1689	8814
360	20230605	123500	1359655491	1693	1694	1694	1693	1201
361	20230605	123400	1357622118	1694	1696	1696	1694	2060
362	20230605	123300	1354131549	1696	1696	1696	1696	90
363	20230605	123200	1353978909	1696	1695	1696	1695	453
364	20230605	123100	1353210631	1696	1696	1696	1696	6
365	20230605	123000	1353200455	1695	1695	1696	1695	134
366	20230605	122900	1352973315	1695	1695	1695	1695	19
367	20230605	122800	1352941110	1696	1696	1696	1696	461
368	20230605	122700	1352159254	1693	1693	1693	1693	40
369	20230605	122600	1352091534	1692	1692	1692	1692	100
370	20230605	122500	1351922334	1692	1693	1693	1692	642
371	20230605	122400	1350836068	1692	1692	1692	1692	0
372	20230605	122300	1350836068	1692	1695	1695	1692	39
373	20230605	122200	1350770062	1692	1692	1692	1692	0
374	20230605	122100	1350770062	1692	1692	1692	1692	0
375	20230605	122000	1350770062	1692	1692	1692	1692	1431
376	20230605	121900	1348348810	1692	1692	1692	1689	5186
377	20230605	121800	1339583888	1691	1692	1692	1691	4720
378	20230605	121700	1331597888	1692	1692	1692	1692	10
379	20230605	121600	1331580968	1691	1694	1694	1691	5030
380	20230605	121500	1323070590	1695	1695	1695	1694	524
381	20230605	121400	1322182793	1695	1695	1695	1694	1158
382	20230605	121300	1320220073	1695	1695	1695	1695	632
383	20230605	121200	1319148833	1697	1697	1697	1697	1
384	20230605	121100	1319147136	1697	1694	1697	1694	94
385	20230605	121000	1318987657	1694	1694	1694	1692	4770
386	20230605	120900	1310907768	1695	1696	1697	1695	2441
387	20230605	120800	1306770031	1697	1697	1697	1697	0
388	20230605	120700	1306770031	1697	1697	1697	1697	3
389	20230605	120600	1306764940	1697	1697	1697	1697	107
390	20230605	120500	1306583361	1698	1698	1698	1698	1044
391	20230605	120400	1304810649	1698	1698	1698	1698	10
392	20230605	120300	1304793669	1699	1699	1699	1699	50
393	20230605	120200	1304708719	1699	1695	1699	1695	1688
394	20230605	120100	1301846768	1695	1698	1698	1695	7779
395	20230605	120000	1288646774	1698	1698	1699	1698	129
396	20230605	115900	1288427721	1699	1699	1699	1699	158
397	20230605	115800	1288159279	1699	1699	1699	1699	62
398	20230605	115700	1288053941	1699	1699	1699	1699	0
399	20230605	115600	1288053941	1699	1699	1699	1698	1610
400	20230605	115500	1285320099	1699	1699	1699	1699	0
401	20230605	115400	1285320099	1699	1698	1699	1698	1985
402	20230605	115300	1281949568	1700	1700	1700	1700	0
403	20230605	115200	1281949568	1700	1700	1700	1698	269
404	20230605	115100	1281492706	1698	1698	1698	1697	2699
405	20230605	115000	1276910905	1699	1701	1701	1699	20568
406	20230605	114900	1241963003	1702	1702	1702	1702	113
407	20230605	114800	1241770677	1702	1703	1703	1702	589
408	20230605	114700	1240767611	1703	1702	1703	1702	740
409	20230605	114600	1239508097	1702	1705	1705	1702	3194
410	20230605	114500	1234071508	1705	1705	1705	1705	1000
411	20230605	114400	1232366508	1705	1705	1705	1703	389
412	20230605	114300	1231703281	1705	1703	1705	1703	2032
413	20230605	114200	1228239563	1705	1705	1705	1705	100
414	20230605	114100	1228069063	1705	1704	1705	1704	3431
415	20230605	114000	1222222555	1704	1703	1704	1703	601
416	20230605	113900	1221199051	1703	1704	1704	1703	3855
417	20230605	113800	1214632896	1704	1704	1704	1704	626
418	20230605	113700	1213566192	1704	1704	1704	1704	1000
419	20230605	113600	1211862192	1704	1705	1705	1704	117
420	20230605	113500	1211662808	1705	1705	1705	1703	32
421	20230605	113400	1211608266	1705	1704	1705	1703	1502
422	20230605	113300	1209049283	1705	1705	1706	1703	403
423	20230605	113200	1208362019	1706	1702	1706	1702	7262
424	20230605	113100	1195987693	1702	1700	1702	1700	3100
425	20230605	113000	1190715495	1700	1701	1701	1700	8338
426	20230605	112900	1176538843	1701	1701	1701	1701	2753
427	20230605	112800	1171855990	1701	1699	1701	1699	11939
428	20230605	112700	1151559267	1700	1700	1700	1700	6
429	20230605	112600	1151549067	1700	1697	1700	1697	3085
430	20230605	112500	1146309877	1696	1697	1697	1695	9234
431	20230605	112400	1130651131	1697	1698	1698	1697	240
432	20230605	112300	1130243751	1697	1699	1699	1697	2227
433	20230605	112200	1126460469	1699	1699	1700	1699	3887
434	20230605	112100	1119856355	1700	1700	1700	1700	862
435	20230605	112000	1118390955	1699	1700	1700	1699	101
436	20230605	111900	1118219256	1700	1699	1700	1699	267
437	20230605	111800	1117765370	1700	1697	1700	1697	12278
438	20230605	111700	1096905795	1697	1696	1697	1695	3296
439	20230605	111600	1091316194	1696	1696	1696	1696	236
440	20230605	111500	1090915938	1695	1695	1695	1695	579
441	20230605	111400	1089934533	1695	1693	1695	1693	2302
442	20230605	111300	1086034247	1688	1689	1689	1688	11153
443	20230605	111200	1067207918	1688	1692	1692	1688	1000
444	20230605	111100	1065517956	1695	1695	1695	1695	663
445	20230605	111000	1064394171	1695	1695	1695	1695	110
446	20230605	110900	1064207721	1695	1695	1695	1692	1727
447	20230605	110800	1061285556	1691	1691	1691	1691	505
448	20230605	110700	1060431601	1691	1692	1692	1691	80
449	20230605	110600	1060296319	1691	1696	1696	1691	696
450	20230605	110500	1059118043	1695	1696	1696	1695	1448
451	20230605	110400	1056663679	1696	1695	1696	1695	1242
452	20230605	110300	1054558486	1695	1694	1695	1694	4711
453	20230605	110200	1046576551	1694	1694	1694	1694	4110
454	20230605	110100	1039614211	1694	1692	1694	1692	2623
455	20230605	110000	1035172069	1692	1692	1694	1692	3736
456	20230605	105900	1028846552	1692	1691	1692	1691	1610
457	20230605	105800	1026123032	1691	1689	1691	1688	7112
458	20230605	105700	1014111911	1689	1689	1689	1689	1357
459	20230605	105600	1011819938	1689	1689	1689	1689	3430
460	20230605	105500	1006026668	1689	1692	1692	1689	3781
461	20230605	105400	999639561	1690	1692	1692	1690	121
462	20230605	105300	999435031	1692	1692	1692	1692	0
463	20230605	105200	999435031	1692	1692	1693	1692	241
464	20230605	105100	999027255	1692	1692	1693	1692	18
465	20230605	105000	998996798	1689	1689	1692	1689	615
466	20230605	104900	997958008	1690	1691	1691	1690	236
467	20230605	104800	997559032	1693	1691	1693	1691	11
468	20230605	104700	997540429	1693	1689	1693	1689	12999
469	20230605	104600	975565763	1689	1689	1689	1687	2078
470	20230605	104500	972059885	1690	1690	1690	1690	0
471	20230605	104400	972059885	1690	1687	1690	1685	7647
472	20230605	104300	959149263	1688	1688	1688	1688	3
473	20230605	104200	959144199	1688	1687	1688	1685	5294
474	20230605	104100	950221806	1687	1688	1688	1687	2392
475	20230605	104000	946185470	1688	1688	1688	1688	58
476	20230605	103900	946087566	1688	1688	1688	1688	850
477	20230605	103800	944652766	1688	1688	1688	1688	582
478	20230605	103700	943670350	1689	1693	1693	1689	3053
479	20230605	103600	938510907	1693	1690	1693	1690	22
480	20230605	103500	938473721	1693	1694	1694	1690	1475
481	20230605	103400	935979747	1695	1695	1695	1695	48
482	20230605	103300	935898387	1695	1695	1695	1694	204
483	20230605	103200	935552608	1691	1692	1695	1691	1242
484	20230605	103100	933452078	1692	1693	1693	1692	2918
485	20230605	103000	928514271	1693	1695	1695	1693	51
486	20230605	102900	928427926	1691	1694	1694	1691	1921
487	20230605	102800	925176639	1693	1693	1693	1693	10
488	20230605	102700	925159709	1695	1694	1695	1693	1518
489	20230605	102600	922589582	1693	1695	1695	1693	978
490	20230605	102500	920933439	1696	1695	1696	1694	2005
491	20230605	102400	917536191	1696	1695	1696	1695	334
492	20230605	102300	916970036	1695	1696	1696	1695	552
493	20230605	102200	916034073	1696	1696	1697	1696	429
494	20230605	102100	915306487	1696	1696	1696	1696	1040
495	20230605	102000	913542647	1696	1696	1696	1694	1932
496	20230605	101900	910268673	1697	1697	1697	1696	402
497	20230605	101800	909586480	1697	1691	1697	1690	14368
498	20230605	101700	885244477	1690	1691	1691	1690	1264
499	20230605	101600	883108214	1691	1690	1691	1690	366
500	20230605	101500	882489673	1690	1690	1690	1690	3026
501	20230605	101400	877375733	1690	1690	1690	1690	6862
502	20230605	101300	865778953	1688	1690	1690	1688	1976
503	20230605	101200	862441469	1691	1692	1693	1691	2451
504	20230605	101100	858292759	1693	1693	1696	1692	4786
505	20230605	101000	850191130	1693	1694	1697	1693	6170
506	20230605	100900	839728645	1694	1693	1694	1692	4163
507	20230605	100800	832679793	1693	1687	1693	1686	29339
508	20230605	100700	783112213	1687	1685	1687	1685	1584
509	20230605	100600	780442995	1686	1686	1686	1685	2202
510	20230605	100500	776730623	1686	1685	1686	1685	1016
511	20230605	100400	775017651	1686	1686	1686	1686	1
512	20230605	100300	775015965	1686	1686	1686	1686	105
513	20230605	100200	774838935	1686	1685	1687	1685	1105
514	20230605	100100	772976661	1685	1685	1686	1685	379
515	20230605	100000	772337994	1683	1683	1683	1683	9720
516	20230605	095900	755979234	1682	1682	1682	1681	4490
517	20230605	095800	748427448	1682	1682	1682	1682	1039
518	20230605	095700	746679850	1682	1683	1683	1682	3181
519	20230605	095600	741326408	1682	1682	1682	1682	2518
520	20230605	095500	737091132	1682	1682	1682	1682	1293
521	20230605	095400	734916306	1682	1682	1683	1682	1548
522	20230605	095300	732311497	1682	1681	1682	1680	1597
523	20230605	095200	729627533	1680	1680	1681	1680	1056
524	20230605	095100	727853414	1680	1680	1681	1680	2204
525	20230605	095000	724150622	1680	1679	1680	1679	1382
526	20230605	094900	721829486	1679	1674	1679	1674	20919
527	20230605	094800	686768642	1675	1674	1675	1674	159
528	20230605	094700	686502475	1675	1675	1675	1675	0
529	20230605	094600	686502475	1675	1675	1675	1675	130
530	20230605	094500	686284725	1675	1675	1676	1675	2320
531	20230605	094400	682397723	1675	1675	1675	1675	0
532	20230605	094300	682397723	1675	1675	1675	1675	31
533	20230605	094200	682345798	1675	1673	1676	1671	3284
534	20230605	094100	676849672	1673	1673	1673	1671	1029
535	20230605	094000	675128709	1673	1676	1676	1673	2928
536	20230605	093900	670230066	1676	1673	1676	1673	2216
537	20230605	093800	666521641	1674	1675	1675	1674	2250
538	20230605	093700	662752960	1673	1673	1675	1673	787
539	20230605	093600	661436302	1673	1673	1673	1673	1090
540	20230605	093500	659612732	1673	1671	1673	1671	124
541	20230605	093400	659405484	1671	1674	1674	1671	2944
542	20230605	093300	654483702	1673	1672	1673	1671	65
543	20230605	093200	654375025	1671	1668	1671	1668	1539
544	20230605	093100	651807782	1668	1666	1668	1666	313
545	20230605	093000	651286150	1666	1667	1667	1666	237
546	20230605	092900	650891156	1667	1665	1668	1665	1193
547	20230605	092800	648904497	1665	1668	1668	1665	1730
548	20230605	092700	646021332	1667	1665	1667	1664	4634
549	20230605	092600	638305734	1665	1667	1667	1664	9575
550	20230605	092500	622362772	1668	1669	1670	1665	29360
551	20230605	092400	573431851	1670	1667	1670	1667	4368
552	20230605	092300	566138655	1667	1667	1667	1666	11051
553	20230605	092200	547723198	1667	1667	1669	1667	12750
554	20230605	092100	526466929	1667	1671	1671	1667	9772
555	20230605	092000	510174658	1671	1671	1675	1670	7295
556	20230605	091900	497985437	1671	1674	1675	1671	3706
557	20230605	091800	491790595	1674	1675	1676	1672	1088
558	20230605	091700	489970023	1674	1680	1681	1672	5410
559	20230605	091600	480904736	1680	1680	1681	1678	1592
560	20230605	091500	478229001	1681	1682	1683	1678	2705
561	20230605	091400	473684312	1681	1679	1681	1677	8347
562	20230605	091300	459667518	1679	1673	1680	1673	14426
563	20230605	091200	435528963	1672	1667	1672	1666	5385
564	20230605	091100	426530168	1667	1667	1671	1667	5780
565	20230605	091000	416893872	1666	1666	1667	1666	5364
566	20230605	090900	407955969	1666	1667	1667	1666	2340
567	20230605	090800	404056022	1667	1667	1672	1666	7029
568	20230605	090700	392321940	1669	1670	1670	1666	1794
569	20230605	090600	389327727	1666	1669	1669	1666	590
570	20230605	090500	388344757	1671	1666	1671	1663	20215
571	20230605	090400	354609400	1666	1663	1667	1662	18641
572	20230605	090300	323621681	1663	1666	1669	1663	12898
573	20230605	090200	302144414	1669	1662	1669	1660	20291
574	20230605	090100	268390358	1663	1654	1671	1654	29969
575	20230605	090000	218548364	1672	1683	1683	1650	128202