KissMeData/079190/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192400	642650683	1243	1243	1243	1243	5759
3	20230605	192300	642650683	1243	1243	1243	1243	0
4	20230605	192200	642650683	1243	1243	1243	1243	0
5	20230605	192100	642650683	1243	1243	1243	1243	0
6	20230605	192000	642650683	1243	1243	1243	1243	0
7	20230605	191900	642650683	1243	1243	1243	1243	0
8	20230605	191800	642650683	1243	1243	1243	1243	0
9	20230605	191700	642650683	1243	1243	1243	1243	0
10	20230605	191600	642650683	1243	1243	1243	1243	0
11	20230605	191500	642650683	1243	1243	1243	1243	0
12	20230605	191400	642650683	1243	1243	1243	1243	0
13	20230605	191300	642650683	1243	1243	1243	1243	0
14	20230605	191200	642650683	1243	1243	1243	1243	0
15	20230605	191100	642650683	1243	1243	1243	1243	0
16	20230605	191000	642650683	1243	1243	1243	1243	0
17	20230605	190900	642650683	1243	1243	1243	1243	0
18	20230605	190800	642650683	1243	1243	1243	1243	0
19	20230605	190700	642650683	1243	1243	1243	1243	0
20	20230605	190600	642650683	1243	1243	1243	1243	0
21	20230605	190500	642650683	1243	1243	1243	1243	0
22	20230605	190400	642650683	1243	1243	1243	1243	0
23	20230605	190300	642650683	1243	1243	1243	1243	0
24	20230605	190200	642650683	1243	1243	1243	1243	0
25	20230605	190100	642650683	1243	1243	1243	1243	0
26	20230605	190000	642650683	1243	1243	1243	1243	0
27	20230605	185900	642650683	1243	1243	1243	1243	0
28	20230605	185800	642650683	1243	1243	1243	1243	0
29	20230605	185700	642650683	1243	1243	1243	1243	0
30	20230605	185600	642650683	1243	1243	1243	1243	0
31	20230605	185500	642650683	1243	1243	1243	1243	0
32	20230605	185400	642650683	1243	1243	1243	1243	5759
33	20230605	185300	642650683	1243	1243	1243	1243	0
34	20230605	185200	642650683	1243	1243	1243	1243	0
35	20230605	185100	642650683	1243	1243	1243	1243	0
36	20230605	185000	642650683	1243	1243	1243	1243	0
37	20230605	184900	642650683	1243	1243	1243	1243	0
38	20230605	184800	642650683	1243	1243	1243	1243	0
39	20230605	184700	642650683	1243	1243	1243	1243	0
40	20230605	184600	642650683	1243	1243	1243	1243	0
41	20230605	184500	642650683	1243	1243	1243	1243	0
42	20230605	184400	642650683	1243	1243	1243	1243	0
43	20230605	184300	642650683	1243	1243	1243	1243	0
44	20230605	184200	642650683	1243	1243	1243	1243	0
45	20230605	184100	642650683	1243	1243	1243	1243	0
46	20230605	184000	642650683	1243	1243	1243	1243	0
47	20230605	183900	642650683	1243	1243	1243	1243	0
48	20230605	183800	642650683	1243	1243	1243	1243	0
49	20230605	183700	642650683	1243	1243	1243	1243	0
50	20230605	183600	642650683	1243	1243	1243	1243	0
51	20230605	183500	642650683	1243	1243	1243	1243	0
52	20230605	183400	642650683	1243	1243	1243	1243	0
53	20230605	183300	642650683	1243	1243	1243	1243	0
54	20230605	183200	642650683	1243	1243	1243	1243	0
55	20230605	183100	642650683	1243	1243	1243	1243	0
56	20230605	183000	642650683	1243	1243	1243	1243	0
57	20230605	182900	642650683	1243	1243	1243	1243	0
58	20230605	182800	642650683	1243	1243	1243	1243	0
59	20230605	182700	642650683	1243	1243	1243	1243	0
60	20230605	182600	642650683	1243	1243	1243	1243	0
61	20230605	182500	642650683	1243	1243	1243	1243	0
62	20230605	182400	642650683	1243	1243	1243	1243	5759
63	20230605	182300	642650683	1243	1243	1243	1243	0
64	20230605	182200	642650683	1243	1243	1243	1243	0
65	20230605	182100	642650683	1243	1243	1243	1243	0
66	20230605	182000	642650683	1243	1243	1243	1243	0
67	20230605	181900	642650683	1243	1243	1243	1243	0
68	20230605	181800	642650683	1243	1243	1243	1243	0
69	20230605	181700	642650683	1243	1243	1243	1243	0
70	20230605	181600	642650683	1243	1243	1243	1243	0
71	20230605	181500	642650683	1243	1243	1243	1243	0
72	20230605	181400	642650683	1243	1243	1243	1243	0
73	20230605	181300	642650683	1243	1243	1243	1243	0
74	20230605	181200	642650683	1243	1243	1243	1243	0
75	20230605	181100	642650683	1243	1243	1243	1243	0
76	20230605	181000	642650683	1243	1243	1243	1243	0
77	20230605	180900	642650683	1243	1243	1243	1243	0
78	20230605	180800	642650683	1243	1243	1243	1243	0
79	20230605	180700	642650683	1243	1243	1243	1243	0
80	20230605	180600	642650683	1243	1243	1243	1243	0
81	20230605	180500	642650683	1243	1243	1243	1243	0
82	20230605	180400	642650683	1243	1243	1243	1243	0
83	20230605	180300	642650683	1243	1243	1243	1243	0
84	20230605	180200	642650683	1243	1243	1243	1243	0
85	20230605	180100	642650683	1243	1243	1243	1243	0
86	20230605	180000	642650683	1243	1243	1243	1243	0
87	20230605	175900	642650683	1243	1243	1243	1243	0
88	20230605	175800	642650683	1243	1243	1243	1243	0
89	20230605	175700	642650683	1243	1243	1243	1243	0
90	20230605	175600	642650683	1243	1243	1243	1243	0
91	20230605	175500	642650683	1243	1243	1243	1243	0
92	20230605	175400	642650683	1243	1243	1243	1243	5759
93	20230605	175300	642650683	1243	1243	1243	1243	0
94	20230605	175200	642650683	1243	1243	1243	1243	0
95	20230605	175100	642650683	1243	1243	1243	1243	0
96	20230605	175000	642650683	1243	1243	1243	1243	0
97	20230605	174900	642650683	1243	1243	1243	1243	0
98	20230605	174800	642650683	1243	1243	1243	1243	0
99	20230605	174700	642650683	1243	1243	1243	1243	0
100	20230605	174600	642650683	1243	1243	1243	1243	0
101	20230605	174500	642650683	1243	1243	1243	1243	0
102	20230605	174400	642650683	1243	1243	1243	1243	0
103	20230605	174300	642650683	1243	1243	1243	1243	0
104	20230605	174200	642650683	1243	1243	1243	1243	0
105	20230605	174100	642650683	1243	1243	1243	1243	0
106	20230605	174000	642650683	1243	1243	1243	1243	0
107	20230605	173900	642650683	1243	1243	1243	1243	0
108	20230605	173800	642650683	1243	1243	1243	1243	0
109	20230605	173700	642650683	1243	1243	1243	1243	0
110	20230605	173600	642650683	1243	1243	1243	1243	0
111	20230605	173500	642650683	1243	1243	1243	1243	0
112	20230605	173400	642650683	1243	1243	1243	1243	0
113	20230605	173300	642650683	1243	1243	1243	1243	0
114	20230605	173200	642650683	1243	1243	1243	1243	0
115	20230605	173100	642650683	1243	1243	1243	1243	0
116	20230605	173000	642650683	1243	1243	1243	1243	0
117	20230605	172900	642650683	1243	1243	1243	1243	0
118	20230605	172800	642650683	1243	1243	1243	1243	0
119	20230605	172700	642650683	1243	1243	1243	1243	0
120	20230605	172600	642650683	1243	1243	1243	1243	0
121	20230605	172500	642650683	1243	1243	1243	1243	0
122	20230605	172400	642650683	1243	1243	1243	1243	5759
123	20230605	172300	642650683	1243	1243	1243	1243	0
124	20230605	172200	642650683	1243	1243	1243	1243	0
125	20230605	172100	642650683	1243	1243	1243	1243	0
126	20230605	172000	642650683	1243	1243	1243	1243	0
127	20230605	171900	642650683	1243	1243	1243	1243	0
128	20230605	171800	642650683	1243	1243	1243	1243	0
129	20230605	171700	642650683	1243	1243	1243	1243	0
130	20230605	171600	642650683	1243	1243	1243	1243	0
131	20230605	171500	642650683	1243	1243	1243	1243	0
132	20230605	171400	642650683	1243	1243	1243	1243	0
133	20230605	171300	642650683	1243	1243	1243	1243	0
134	20230605	171200	642650683	1243	1243	1243	1243	0
135	20230605	171100	642650683	1243	1243	1243	1243	0
136	20230605	171000	642650683	1243	1243	1243	1243	0
137	20230605	170900	642650683	1243	1243	1243	1243	0
138	20230605	170800	642650683	1243	1243	1243	1243	0
139	20230605	170700	642650683	1243	1243	1243	1243	0
140	20230605	170600	642650683	1243	1243	1243	1243	0
141	20230605	170500	642650683	1243	1243	1243	1243	0
142	20230605	170400	642650683	1243	1243	1243	1243	0
143	20230605	170300	642650683	1243	1243	1243	1243	0
144	20230605	170200	642650683	1243	1243	1243	1243	0
145	20230605	170100	642650683	1243	1243	1243	1243	0
146	20230605	170000	642650683	1243	1243	1243	1243	0
147	20230605	165900	642650683	1243	1243	1243	1243	0
148	20230605	165800	642650683	1243	1243	1243	1243	0
149	20230605	165700	642650683	1243	1243	1243	1243	0
150	20230605	165600	642650683	1243	1243	1243	1243	0
151	20230605	165500	642650683	1243	1243	1243	1243	0
152	20230605	165400	642650683	1243	1243	1243	1243	5759
153	20230605	165300	642650683	1243	1243	1243	1243	0
154	20230605	165200	642650683	1243	1243	1243	1243	0
155	20230605	165100	642650683	1243	1243	1243	1243	0
156	20230605	165000	642650683	1243	1243	1243	1243	0
157	20230605	164900	642650683	1243	1243	1243	1243	0
158	20230605	164800	642650683	1243	1243	1243	1243	0
159	20230605	164700	642650683	1243	1243	1243	1243	0
160	20230605	164600	642650683	1243	1243	1243	1243	0
161	20230605	164500	642650683	1243	1243	1243	1243	0
162	20230605	164400	642650683	1243	1243	1243	1243	0
163	20230605	164300	642650683	1243	1243	1243	1243	0
164	20230605	164200	642650683	1243	1243	1243	1243	0
165	20230605	164100	642650683	1243	1243	1243	1243	0
166	20230605	164000	642650683	1243	1243	1243	1243	0
167	20230605	163900	642650683	1243	1243	1243	1243	0
168	20230605	163800	642650683	1243	1243	1243	1243	0
169	20230605	163700	642650683	1243	1243	1243	1243	0
170	20230605	163600	642650683	1243	1243	1243	1243	0
171	20230605	163500	642650683	1243	1243	1243	1243	0
172	20230605	163400	642650683	1243	1243	1243	1243	0
173	20230605	163300	642650683	1243	1243	1243	1243	0
174	20230605	163200	642650683	1243	1243	1243	1243	0
175	20230605	163100	642650683	1243	1243	1243	1243	0
176	20230605	163000	642650683	1243	1243	1243	1243	0
177	20230605	162900	642650683	1243	1243	1243	1243	0
178	20230605	162800	642650683	1243	1243	1243	1243	0
179	20230605	162700	642650683	1243	1243	1243	1243	0
180	20230605	162600	642650683	1243	1243	1243	1243	0
181	20230605	162500	642650683	1243	1243	1243	1243	0
182	20230605	162400	642650683	1243	1243	1243	1243	5759
183	20230605	162300	642650683	1243	1243	1243	1243	0
184	20230605	162200	642650683	1243	1243	1243	1243	0
185	20230605	162100	642650683	1243	1243	1243	1243	0
186	20230605	162000	642650683	1243	1243	1243	1243	0
187	20230605	161900	642650683	1243	1243	1243	1243	0
188	20230605	161800	642650683	1243	1243	1243	1243	0
189	20230605	161700	642650683	1243	1243	1243	1243	0
190	20230605	161600	642650683	1243	1243	1243	1243	0
191	20230605	161500	642650683	1243	1243	1243	1243	0
192	20230605	161400	642650683	1243	1243	1243	1243	0
193	20230605	161300	642650683	1243	1243	1243	1243	0
194	20230605	161200	642650683	1243	1243	1243	1243	0
195	20230605	161100	642650683	1243	1243	1243	1243	0
196	20230605	161000	642650683	1243	1243	1243	1243	0
197	20230605	160900	642650683	1243	1243	1243	1243	0
198	20230605	160800	642650683	1243	1243	1243	1243	0
199	20230605	160700	642650683	1243	1243	1243	1243	0
200	20230605	160600	642650683	1243	1243	1243	1243	0
201	20230605	160500	642650683	1243	1243	1243	1243	0
202	20230605	160400	642650683	1243	1243	1243	1243	0
203	20230605	160300	642650683	1243	1243	1243	1243	0
204	20230605	160200	642650683	1243	1243	1243	1243	0
205	20230605	160100	642650683	1243	1243	1243	1243	0
206	20230605	160000	642650683	1243	1243	1243	1243	0
207	20230605	155900	642650683	1243	1243	1243	1243	0
208	20230605	155800	642650683	1243	1243	1243	1243	0
209	20230605	155700	642650683	1243	1243	1243	1243	0
210	20230605	155600	642650683	1243	1243	1243	1243	0
211	20230605	155500	642650683	1243	1243	1243	1243	0
212	20230605	155400	642650683	1243	1243	1243	1243	5759
213	20230605	155300	642650683	1243	1243	1243	1243	0
214	20230605	155200	642650683	1243	1243	1243	1243	0
215	20230605	155100	642650683	1243	1243	1243	1243	0
216	20230605	155000	642650683	1243	1243	1243	1243	0
217	20230605	154900	642650683	1243	1243	1243	1243	0
218	20230605	154800	642650683	1243	1243	1243	1243	0
219	20230605	154700	642650683	1243	1243	1243	1243	0
220	20230605	154600	642650683	1243	1243	1243	1243	0
221	20230605	154500	642650683	1243	1243	1243	1243	0
222	20230605	154400	642650683	1243	1243	1243	1243	0
223	20230605	154300	642650683	1243	1243	1243	1243	0
224	20230605	154200	642650683	1243	1243	1243	1243	0
225	20230605	154100	642650683	1243	1243	1243	1243	0
226	20230605	154000	642650683	1243	1243	1243	1243	0
227	20230605	153900	642650683	1243	1243	1243	1243	0
228	20230605	153800	642650683	1243	1243	1243	1243	0
229	20230605	153700	642650683	1243	1243	1243	1243	0
230	20230605	153600	642650683	1243	1243	1243	1243	0
231	20230605	153500	642650683	1243	1243	1243	1243	0
232	20230605	153400	642650683	1243	1243	1243	1243	0
233	20230605	153300	642650683	1243	1243	1243	1243	0
234	20230605	153200	642650683	1243	1243	1243	1243	0
235	20230605	153100	642650683	1243	1243	1243	1243	0
236	20230605	153000	642650683	1243	1243	1243	1243	5759
237	20230605	152900	635492246	1244	1244	1244	1244	0
238	20230605	152800	635492246	1244	1244	1244	1244	0
239	20230605	152700	635492246	1244	1244	1244	1244	0
240	20230605	152600	635492246	1244	1244	1244	1244	0
241	20230605	152500	635492246	1244	1244	1244	1244	0
242	20230605	152400	635492246	1244	1244	1244	1244	0
243	20230605	152300	635492246	1244	1244	1244	1244	0
244	20230605	152200	635492246	1244	1244	1244	1244	0
245	20230605	152100	635492246	1244	1244	1244	1244	0
246	20230605	152000	635492246	1244	1244	1244	1244	0
247	20230605	151900	635492246	1244	1244	1244	1244	20
248	20230605	151800	635467366	1244	1244	1244	1244	4000
249	20230605	151700	630491366	1243	1242	1243	1242	3698
250	20230605	151600	625898060	1243	1242	1243	1242	2647
251	20230605	151500	622609174	1243	1243	1244	1243	3048
252	20230605	151400	618820489	1243	1244	1244	1243	2004
253	20230605	151300	616329513	1244	1245	1246	1244	188
254	20230605	151200	616095429	1245	1245	1245	1245	500
255	20230605	151100	615472929	1246	1246	1246	1246	1673
256	20230605	151000	613388371	1246	1246	1246	1246	0
257	20230605	150900	613388371	1246	1246	1246	1246	734
258	20230605	150800	612473807	1246	1246	1246	1246	266
259	20230605	150700	612142371	1248	1248	1248	1248	10
260	20230605	150600	612129891	1244	1246	1246	1244	5000
261	20230605	150500	605909813	1246	1246	1246	1246	0
262	20230605	150400	605909813	1246	1246	1246	1246	49
263	20230605	150300	605848759	1246	1246	1246	1246	0
264	20230605	150200	605848759	1246	1245	1246	1245	998
265	20230605	150100	604606248	1246	1246	1246	1245	753
266	20230605	150000	603668760	1246	1246	1246	1246	1
267	20230605	145900	603667514	1245	1245	1245	1245	0
268	20230605	145800	603667514	1245	1245	1245	1245	100
269	20230605	145700	603543014	1246	1246	1246	1246	500
270	20230605	145600	602920014	1244	1245	1245	1244	1206
271	20230605	145500	601418594	1245	1245	1245	1245	0
272	20230605	145400	601418594	1245	1245	1245	1245	805
273	20230605	145300	600416369	1245	1242	1245	1242	6184
274	20230605	145200	592735118	1242	1245	1245	1242	8282
275	20230605	145100	582443830	1245	1247	1247	1245	101
276	20230605	145000	582318083	1247	1247	1247	1247	2
277	20230605	144900	582315589	1247	1247	1247	1247	200
278	20230605	144800	582066189	1247	1247	1247	1243	817
279	20230605	144700	581048055	1249	1249	1249	1249	1
280	20230605	144600	581046806	1249	1249	1249	1249	15
281	20230605	144500	581028071	1249	1249	1249	1247	282
282	20230605	144400	580675855	1249	1249	1249	1249	0
283	20230605	144300	580675855	1249	1247	1249	1247	3161
284	20230605	144200	576733766	1249	1249	1249	1249	273
285	20230605	144100	576392789	1250	1250	1250	1250	60
286	20230605	144000	576317789	1250	1250	1250	1250	0
287	20230605	143900	576317789	1250	1250	1250	1250	206
288	20230605	143800	576060289	1250	1249	1250	1249	5603
289	20230605	143700	569056541	1250	1244	1250	1244	601
290	20230605	143600	568307391	1250	1248	1250	1248	7643
291	20230605	143500	558755792	1248	1248	1248	1248	134
292	20230605	143400	558588560	1249	1249	1249	1249	0
293	20230605	143300	558588560	1249	1249	1249	1249	0
294	20230605	143200	558588560	1249	1245	1249	1244	148
295	20230605	143100	558404343	1241	1241	1241	1241	0
296	20230605	143000	558404343	1241	1242	1242	1241	2000
297	20230605	142900	555922283	1241	1241	1241	1241	0
298	20230605	142800	555922283	1241	1241	1241	1241	0
299	20230605	142700	555922283	1241	1242	1242	1241	6372
300	20230605	142600	548010745	1242	1246	1246	1242	8462
301	20230605	142500	537487920	1246	1248	1248	1246	1942
302	20230605	142400	535068186	1249	1248	1249	1248	246
303	20230605	142300	534761030	1248	1248	1248	1248	0
304	20230605	142200	534761030	1248	1246	1248	1246	203
305	20230605	142100	534507690	1248	1247	1248	1246	71
306	20230605	142000	534419192	1248	1246	1248	1246	22
307	20230605	141900	534391778	1248	1248	1248	1248	1
308	20230605	141800	534390530	1248	1248	1248	1248	0
309	20230605	141700	534390530	1248	1248	1248	1248	2
310	20230605	141600	534388034	1249	1249	1249	1249	0
311	20230605	141500	534388034	1249	1249	1249	1249	16
312	20230605	141400	534368050	1249	1249	1249	1249	65
313	20230605	141300	534286865	1249	1249	1249	1249	0
314	20230605	141200	534286865	1249	1249	1249	1249	1400
315	20230605	141100	532538265	1249	1249	1249	1249	0
316	20230605	141000	532538265	1249	1249	1249	1249	0
317	20230605	140900	532538265	1249	1245	1249	1245	607
318	20230605	140800	531782546	1249	1249	1249	1249	0
319	20230605	140700	531782546	1249	1249	1249	1249	0
320	20230605	140600	531782546	1249	1249	1249	1249	0
321	20230605	140500	531782546	1249	1249	1249	1249	1
322	20230605	140400	531781297	1245	1245	1245	1245	87
323	20230605	140300	531672982	1245	1245	1245	1245	50
324	20230605	140200	531610732	1245	1245	1245	1245	100
325	20230605	140100	531486232	1245	1248	1248	1245	2465
326	20230605	140000	528415875	1248	1248	1248	1248	1
327	20230605	135900	528414627	1247	1247	1247	1247	4
328	20230605	135800	528409639	1247	1249	1249	1247	2513
329	20230605	135700	525273744	1249	1249	1249	1249	130
330	20230605	135600	525111374	1249	1249	1249	1249	0
331	20230605	135500	525111374	1249	1249	1249	1249	23
332	20230605	135400	525082647	1248	1249	1249	1248	918
333	20230605	135300	523936773	1250	1250	1250	1250	400
334	20230605	135200	523436773	1250	1250	1250	1250	1
335	20230605	135100	523435523	1250	1249	1250	1249	3029
336	20230605	135000	519651273	1250	1250	1250	1250	0
337	20230605	134900	519651273	1250	1250	1250	1250	1500
338	20230605	134800	517776273	1250	1250	1250	1250	4516
339	20230605	134700	512131273	1250	1250	1250	1250	5276
340	20230605	134600	505536273	1250	1250	1250	1250	383
341	20230605	134500	505057523	1250	1250	1250	1250	164
342	20230605	134400	504852523	1250	1250	1250	1250	988
343	20230605	134300	503617523	1250	1249	1250	1249	623
344	20230605	134200	502839391	1249	1249	1249	1248	266
345	20230605	134100	502507357	1249	1248	1249	1248	909
346	20230605	134000	501372216	1249	1249	1249	1249	113
347	20230605	133900	501231079	1249	1249	1249	1249	0
348	20230605	133800	501231079	1249	1249	1249	1249	0
349	20230605	133700	501231079	1249	1249	1249	1249	0
350	20230605	133600	501231079	1249	1249	1249	1249	1
351	20230605	133500	501229830	1248	1248	1248	1248	70
352	20230605	133400	501142470	1249	1249	1249	1249	0
353	20230605	133300	501142470	1249	1250	1250	1249	506
354	20230605	133200	500510463	1250	1249	1250	1249	1502
355	20230605	133100	498634463	1250	1250	1250	1249	2358
356	20230605	133000	495687263	1250	1250	1250	1250	0
357	20230605	132900	495687263	1250	1250	1250	1250	30
358	20230605	132800	495649763	1250	1249	1250	1249	501
359	20230605	132700	495024013	1250	1250	1250	1250	1283
360	20230605	132600	493420263	1250	1250	1250	1250	1
361	20230605	132500	493419013	1249	1250	1250	1249	973
362	20230605	132400	492202783	1250	1250	1250	1250	5
363	20230605	132300	492196533	1250	1250	1250	1250	106
364	20230605	132200	492064033	1250	1250	1250	1250	4
365	20230605	132100	492059033	1250	1249	1250	1249	22
366	20230605	132000	492031554	1250	1250	1250	1249	611
367	20230605	131900	491267954	1250	1250	1250	1250	602
368	20230605	131800	490515454	1250	1249	1250	1249	108
369	20230605	131700	490380561	1249	1249	1249	1249	893
370	20230605	131600	489265204	1250	1250	1250	1250	4
371	20230605	131500	489260204	1250	1250	1250	1250	1500
372	20230605	131400	487385204	1250	1249	1250	1249	4791
373	20230605	131300	481401228	1249	1249	1249	1249	516
374	20230605	131200	480756744	1249	1247	1249	1247	1515
375	20230605	131100	478866513	1247	1246	1247	1246	202
376	20230605	131000	478614818	1246	1247	1247	1245	2391
377	20230605	130900	475634887	1247	1247	1247	1247	10
378	20230605	130800	475622417	1247	1247	1247	1247	0
379	20230605	130700	475622417	1247	1247	1247	1246	18
380	20230605	130600	475599987	1246	1246	1246	1246	0
381	20230605	130500	475599987	1246	1246	1246	1246	0
382	20230605	130400	475599987	1246	1246	1246	1246	841
383	20230605	130300	474552101	1246	1246	1246	1246	1
384	20230605	130200	474550855	1245	1246	1246	1245	12
385	20230605	130100	474535914	1245	1245	1245	1245	0
386	20230605	130000	474535914	1245	1245	1245	1245	2000
387	20230605	125900	472045914	1246	1245	1246	1245	111
388	20230605	125800	471907708	1245	1245	1245	1245	505
389	20230605	125700	471278983	1245	1243	1245	1242	3590
390	20230605	125600	466816910	1243	1244	1244	1243	2000
391	20230605	125500	464330908	1245	1245	1245	1245	1
392	20230605	125400	464329663	1243	1244	1244	1243	177
393	20230605	125300	464109531	1245	1245	1245	1245	194
394	20230605	125200	463868001	1245	1245	1245	1245	2000
395	20230605	125100	461378001	1245	1245	1245	1245	468
396	20230605	125000	460795341	1245	1245	1245	1245	1
397	20230605	124900	460794096	1243	1243	1243	1243	0
398	20230605	124800	460794096	1243	1243	1243	1243	2000
399	20230605	124700	458308096	1243	1244	1244	1243	6056
400	20230605	124600	450780185	1245	1245	1245	1245	200
401	20230605	124500	450531185	1244	1244	1244	1244	0
402	20230605	124400	450531185	1244	1243	1245	1243	1040
403	20230605	124300	449237309	1243	1244	1244	1243	214
404	20230605	124200	448971239	1244	1244	1244	1244	203
405	20230605	124100	448718707	1244	1244	1244	1244	0
406	20230605	124000	448718707	1244	1244	1244	1244	230
407	20230605	123900	448432587	1243	1244	1244	1243	113
408	20230605	123800	448292115	1244	1243	1244	1243	117
409	20230605	123700	448146572	1243	1243	1243	1243	306
410	20230605	123600	447766214	1243	1243	1243	1243	10
411	20230605	123500	447753784	1243	1243	1243	1243	0
412	20230605	123400	447753784	1243	1243	1243	1243	0
413	20230605	123300	447753784	1243	1243	1243	1243	0
414	20230605	123200	447753784	1243	1243	1243	1243	20
415	20230605	123100	447728924	1243	1243	1243	1243	212
416	20230605	123000	447465408	1243	1243	1243	1243	40
417	20230605	122900	447415688	1244	1244	1244	1244	0
418	20230605	122800	447415688	1244	1244	1244	1244	327
419	20230605	122700	447008900	1244	1244	1244	1244	500
420	20230605	122600	446386900	1243	1243	1243	1243	5870
421	20230605	122500	439090490	1243	1243	1243	1243	48
422	20230605	122400	439030826	1244	1244	1244	1244	10
423	20230605	122300	439018386	1244	1244	1244	1244	8
424	20230605	122200	439008434	1244	1244	1244	1244	0
425	20230605	122100	439008434	1244	1245	1245	1244	747
426	20230605	122000	438079165	1245	1245	1245	1245	79
427	20230605	121900	437980810	1245	1245	1245	1245	0
428	20230605	121800	437980810	1245	1245	1245	1245	800
429	20230605	121700	436984810	1245	1246	1246	1245	188
430	20230605	121600	436750740	1246	1245	1246	1245	1425
431	20230605	121500	434976607	1245	1245	1245	1245	100
432	20230605	121400	434852107	1246	1246	1246	1245	1143
433	20230605	121300	433427973	1246	1245	1246	1245	2491
434	20230605	121200	430326018	1245	1245	1245	1245	0
435	20230605	121100	430326018	1245	1245	1245	1245	0
436	20230605	121000	430326018	1245	1245	1245	1245	50
437	20230605	120900	430263768	1245	1245	1245	1245	0
438	20230605	120800	430263768	1245	1245	1245	1245	42
439	20230605	120700	430211478	1244	1244	1244	1244	50
440	20230605	120600	430149278	1245	1245	1245	1245	12
441	20230605	120500	430134338	1244	1244	1244	1244	1
442	20230605	120400	430133094	1245	1245	1245	1245	0
443	20230605	120300	430133094	1245	1245	1245	1245	192
444	20230605	120200	429894054	1246	1246	1246	1246	25
445	20230605	120100	429862904	1246	1245	1246	1245	34
446	20230605	120000	429820564	1245	1245	1245	1245	400
447	20230605	115900	429322564	1245	1245	1245	1245	102
448	20230605	115800	429195574	1245	1245	1245	1245	29
449	20230605	115700	429159469	1245	1245	1245	1245	70
450	20230605	115600	429072319	1245	1244	1245	1244	53
451	20230605	115500	429006382	1245	1245	1245	1245	20
452	20230605	115400	428981482	1245	1246	1246	1245	190
453	20230605	115300	428744842	1246	1246	1246	1246	191
454	20230605	115200	428506856	1246	1246	1246	1246	0
455	20230605	115100	428506856	1246	1246	1246	1246	200
456	20230605	115000	428257656	1246	1246	1246	1246	0
457	20230605	114900	428257656	1246	1246	1246	1246	20
458	20230605	114800	428232736	1246	1246	1246	1246	3
459	20230605	114700	428228998	1246	1246	1246	1246	51
460	20230605	114600	428165452	1246	1246	1246	1246	0
461	20230605	114500	428165452	1246	1246	1246	1246	0
462	20230605	114400	428165452	1246	1246	1246	1246	0
463	20230605	114300	428165452	1246	1246	1246	1246	10
464	20230605	114200	428152992	1246	1246	1246	1246	1
465	20230605	114100	428151746	1246	1246	1246	1237	4103
466	20230605	114000	423076299	1246	1246	1246	1246	1
467	20230605	113900	423075053	1237	1244	1244	1237	11265
468	20230605	113800	409115446	1244	1244	1244	1244	0
469	20230605	113700	409115446	1244	1245	1245	1244	1533
470	20230605	113600	407206862	1246	1246	1246	1246	25
471	20230605	113500	407175712	1246	1245	1246	1245	117
472	20230605	113400	407030046	1246	1246	1246	1246	110
473	20230605	113300	406892986	1246	1246	1246	1246	100
474	20230605	113200	406768386	1246	1245	1246	1245	513
475	20230605	113100	406129201	1245	1243	1245	1243	2
476	20230605	113000	406126713	1241	1241	1241	1241	0
477	20230605	112900	406126713	1241	1241	1241	1241	10
478	20230605	112800	406114303	1246	1246	1246	1246	0
479	20230605	112700	406114303	1246	1246	1246	1246	500
480	20230605	112600	405491303	1248	1248	1248	1248	0
481	20230605	112500	405491303	1248	1248	1248	1248	563
482	20230605	112400	404788679	1248	1248	1248	1248	29
483	20230605	112300	404752487	1249	1249	1249	1249	0
484	20230605	112200	404752487	1249	1248	1249	1240	10312
485	20230605	112100	391936414	1249	1248	1249	1248	301
486	20230605	112000	391560765	1249	1248	1249	1248	1569
487	20230605	111900	389602652	1249	1249	1249	1249	0
488	20230605	111800	389602652	1249	1248	1249	1248	105
489	20230605	111700	389471607	1249	1249	1249	1249	0
490	20230605	111600	389471607	1249	1248	1249	1248	111
491	20230605	111500	389333078	1248	1248	1248	1248	200
492	20230605	111400	389083478	1248	1249	1249	1248	2082
493	20230605	111300	386485134	1240	1242	1249	1240	13882
494	20230605	111200	369232493	1249	1249	1249	1249	0
495	20230605	111100	369232493	1249	1249	1249	1249	54
496	20230605	111000	369165047	1248	1243	1249	1242	860
497	20230605	110900	368096913	1249	1249	1249	1249	0
498	20230605	110800	368096913	1249	1249	1249	1249	2
499	20230605	110700	368094415	1249	1249	1249	1249	0
500	20230605	110600	368094415	1249	1249	1249	1249	1
501	20230605	110500	368093166	1241	1243	1249	1241	6908
502	20230605	110400	359518465	1250	1245	1250	1245	5700
503	20230605	110300	352397794	1245	1245	1245	1245	18
504	20230605	110200	352375384	1243	1245	1245	1243	16
505	20230605	110100	352355494	1243	1243	1243	1243	21
506	20230605	110000	352329391	1245	1243	1245	1243	423
507	20230605	105900	351803598	1242	1243	1243	1242	1843
508	20230605	105800	349512876	1243	1243	1243	1243	373
509	20230605	105700	349049237	1243	1245	1245	1243	125
510	20230605	105600	348893752	1245	1247	1247	1245	404
511	20230605	105500	348390372	1248	1248	1248	1248	213
512	20230605	105400	348124548	1248	1248	1248	1248	2
513	20230605	105300	348122052	1243	1243	1243	1243	0
514	20230605	105200	348122052	1243	1247	1248	1243	19317
515	20230605	105100	324096461	1248	1248	1248	1248	36
516	20230605	105000	324051533	1248	1250	1250	1248	511
517	20230605	104900	323413403	1250	1250	1250	1250	7
518	20230605	104800	323404653	1250	1249	1250	1249	500
519	20230605	104700	322779807	1249	1249	1249	1249	2
520	20230605	104600	322777309	1249	1250	1250	1249	506
521	20230605	104500	322145313	1249	1249	1249	1249	301
522	20230605	104400	321769364	1249	1249	1249	1249	903
523	20230605	104300	320641517	1249	1249	1249	1249	640
524	20230605	104200	319842157	1249	1249	1249	1249	10
525	20230605	104100	319829667	1249	1249	1249	1249	1
526	20230605	104000	319828418	1244	1245	1245	1244	4252
527	20230605	103900	314537313	1245	1245	1245	1245	0
528	20230605	103800	314537313	1245	1246	1246	1245	199
529	20230605	103700	314289549	1245	1247	1247	1245	201
530	20230605	103600	314039301	1248	1248	1248	1248	204
531	20230605	103500	313784709	1248	1248	1248	1248	4383
532	20230605	103400	308314725	1247	1247	1247	1247	191
533	20230605	103300	308076548	1243	1243	1243	1243	0
534	20230605	103200	308076548	1243	1244	1244	1243	1483
535	20230605	103100	306232145	1244	1244	1244	1244	1500
536	20230605	103000	304366145	1247	1247	1247	1247	9
537	20230605	102900	304354922	1248	1248	1248	1248	5
538	20230605	102800	304348682	1248	1248	1248	1248	0
539	20230605	102700	304348682	1248	1248	1248	1248	489
540	20230605	102600	303738410	1248	1248	1248	1248	205
541	20230605	102500	303482570	1248	1248	1248	1248	0
542	20230605	102400	303482570	1248	1251	1251	1248	15
543	20230605	102300	303463830	1249	1249	1249	1249	0
544	20230605	102200	303463830	1249	1249	1249	1249	10
545	20230605	102100	303451340	1250	1252	1252	1250	56
546	20230605	102000	303381328	1252	1251	1252	1251	291
547	20230605	101900	303017147	1252	1251	1252	1251	500
548	20230605	101800	302391287	1243	1245	1246	1243	4593
549	20230605	101700	296675475	1245	1251	1252	1245	239
550	20230605	101600	296376467	1244	1244	1244	1244	226
551	20230605	101500	296095323	1244	1244	1244	1244	526
552	20230605	101400	295440979	1244	1244	1244	1244	100
553	20230605	101300	295316579	1244	1244	1244	1244	150
554	20230605	101200	295129979	1244	1244	1244	1244	29
555	20230605	101100	295093903	1244	1244	1244	1244	1446
556	20230605	101000	293295079	1244	1244	1244	1244	335
557	20230605	100900	292878339	1244	1244	1244	1241	1158
558	20230605	100800	291439461	1241	1241	1241	1241	55
559	20230605	100700	291371206	1241	1244	1244	1241	5
560	20230605	100600	291364989	1241	1244	1244	1241	1051
561	20230605	100500	290059913	1246	1246	1246	1246	680
562	20230605	100400	289212633	1252	1252	1252	1252	256
563	20230605	100300	288892121	1253	1253	1253	1253	0
564	20230605	100200	288892121	1253	1242	1253	1242	3405
565	20230605	100100	284631102	1242	1247	1247	1242	14
566	20230605	100000	284613694	1251	1251	1251	1251	50
567	20230605	095900	284551144	1251	1248	1252	1248	784
568	20230605	095800	283570170	1239	1239	1239	1239	452
569	20230605	095700	283010142	1239	1241	1241	1239	1134
570	20230605	095600	281604865	1240	1237	1240	1237	100
571	20230605	095500	281481015	1236	1238	1238	1236	8307
572	20230605	095400	271210799	1238	1234	1238	1234	3749
573	20230605	095300	266570618	1236	1234	1236	1234	141
574	20230605	095200	266396622	1234	1234	1234	1234	4264
575	20230605	095100	261134846	1234	1237	1237	1234	9094
576	20230605	095000	249904902	1237	1237	1237	1237	1634
577	20230605	094900	247883644	1237	1237	1237	1237	178
578	20230605	094800	247663458	1237	1238	1238	1237	4628
579	20230605	094700	241936842	1238	1239	1239	1237	11050
580	20230605	094600	228257934	1248	1239	1248	1239	2001
581	20230605	094500	225778686	1239	1238	1248	1238	5063
582	20230605	094400	219510481	1237	1238	1247	1237	5660
583	20230605	094300	212482463	1238	1239	1239	1238	4017
584	20230605	094200	207507164	1239	1239	1240	1239	1067
585	20230605	094100	206185141	1239	1240	1240	1239	2426
586	20230605	094000	203178119	1238	1240	1240	1238	3476
587	20230605	093900	198870776	1240	1244	1244	1240	7412
588	20230605	093800	189668458	1244	1246	1246	1243	11294
589	20230605	093700	175611053	1246	1250	1250	1246	2033
590	20230605	093600	173077915	1250	1246	1250	1246	1088
591	20230605	093500	171718267	1245	1245	1245	1245	1477
592	20230605	093400	169879402	1245	1245	1245	1245	2559
593	20230605	093300	166693447	1250	1245	1250	1245	274
594	20230605	093200	166351702	1245	1245	1245	1245	100
595	20230605	093100	166227202	1244	1244	1245	1244	4460
596	20230605	093000	160676452	1244	1246	1246	1244	3602
597	20230605	092900	156189677	1246	1246	1246	1244	2380
598	20230605	092800	153227881	1246	1243	1246	1243	1076
599	20230605	092700	151889434	1243	1249	1249	1243	5582
600	20230605	092600	144933142	1251	1253	1253	1251	92
601	20230605	092500	144817890	1253	1249	1253	1248	1214
602	20230605	092400	143299346	1248	1249	1250	1248	4422
603	20230605	092300	137774433	1249	1253	1253	1248	4365
604	20230605	092200	132312672	1252	1248	1252	1248	911
605	20230605	092100	131172104	1248	1253	1254	1248	7399
606	20230605	092000	121908534	1254	1254	1254	1251	2693
607	20230605	091900	118534742	1254	1258	1258	1253	3103
608	20230605	091800	114638683	1258	1261	1261	1258	7213
609	20230605	091700	105556983	1261	1262	1262	1261	2218
610	20230605	091600	102759317	1261	1265	1265	1261	2857
611	20230605	091500	99154073	1267	1262	1267	1262	880
612	20230605	091400	98043408	1268	1268	1268	1268	150
613	20230605	091300	97853208	1268	1268	1268	1268	1000
614	20230605	091200	96585208	1271	1261	1271	1260	570
615	20230605	091100	95866598	1273	1267	1273	1260	9166
616	20230605	091000	84286950	1265	1273	1274	1265	3920
617	20230605	090900	79318459	1266	1273	1273	1266	2250
618	20230605	090800	76463190	1273	1270	1273	1270	595
619	20230605	090700	75706112	1274	1274	1274	1274	10
620	20230605	090600	75693372	1265	1274	1274	1265	8309
621	20230605	090500	65153022	1274	1274	1274	1274	177
622	20230605	090400	64927524	1274	1274	1275	1273	1883
623	20230605	090300	62528789	1264	1276	1276	1263	13791
624	20230605	090200	45070724	1276	1280	1280	1275	1202
625	20230605	090100	43534788	1280	1279	1284	1279	21969
626	20230605	090000	15427470	1279	1275	1284	1275	12094