KissMeData/126640/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184900	326873678	1867	1867	1867	1867	4376
3	20230605	184800	326873678	1867	1867	1867	1867	0
4	20230605	184700	326873678	1867	1867	1867	1867	0
5	20230605	184600	326873678	1867	1867	1867	1867	0
6	20230605	184500	326873678	1867	1867	1867	1867	0
7	20230605	184400	326873678	1867	1867	1867	1867	0
8	20230605	184300	326873678	1867	1867	1867	1867	0
9	20230605	184200	326873678	1867	1867	1867	1867	0
10	20230605	184100	326873678	1867	1867	1867	1867	0
11	20230605	184000	326873678	1867	1867	1867	1867	0
12	20230605	183900	326873678	1867	1867	1867	1867	0
13	20230605	183800	326873678	1867	1867	1867	1867	0
14	20230605	183700	326873678	1867	1867	1867	1867	0
15	20230605	183600	326873678	1867	1867	1867	1867	0
16	20230605	183500	326873678	1867	1867	1867	1867	0
17	20230605	183400	326873678	1867	1867	1867	1867	0
18	20230605	183300	326873678	1867	1867	1867	1867	0
19	20230605	183200	326873678	1867	1867	1867	1867	0
20	20230605	183100	326873678	1867	1867	1867	1867	0
21	20230605	183000	326873678	1867	1867	1867	1867	0
22	20230605	182900	326873678	1867	1867	1867	1867	0
23	20230605	182800	326873678	1867	1867	1867	1867	0
24	20230605	182700	326873678	1867	1867	1867	1867	0
25	20230605	182600	326873678	1867	1867	1867	1867	0
26	20230605	182500	326873678	1867	1867	1867	1867	0
27	20230605	182400	326873678	1867	1867	1867	1867	0
28	20230605	182300	326873678	1867	1867	1867	1867	0
29	20230605	182200	326873678	1867	1867	1867	1867	0
30	20230605	182100	326873678	1867	1867	1867	1867	0
31	20230605	182000	326873678	1867	1867	1867	1867	0
32	20230605	181900	326873678	1867	1867	1867	1867	4376
33	20230605	181800	326873678	1867	1867	1867	1867	0
34	20230605	181700	326873678	1867	1867	1867	1867	0
35	20230605	181600	326873678	1867	1867	1867	1867	0
36	20230605	181500	326873678	1867	1867	1867	1867	0
37	20230605	181400	326873678	1867	1867	1867	1867	0
38	20230605	181300	326873678	1867	1867	1867	1867	0
39	20230605	181200	326873678	1867	1867	1867	1867	0
40	20230605	181100	326873678	1867	1867	1867	1867	0
41	20230605	181000	326873678	1867	1867	1867	1867	0
42	20230605	180900	326873678	1867	1867	1867	1867	0
43	20230605	180800	326873678	1867	1867	1867	1867	0
44	20230605	180700	326873678	1867	1867	1867	1867	0
45	20230605	180600	326873678	1867	1867	1867	1867	0
46	20230605	180500	326873678	1867	1867	1867	1867	0
47	20230605	180400	326873678	1867	1867	1867	1867	0
48	20230605	180300	326873678	1867	1867	1867	1867	0
49	20230605	180200	326873678	1867	1867	1867	1867	0
50	20230605	180100	326873678	1867	1867	1867	1867	0
51	20230605	180000	326873678	1867	1867	1867	1867	0
52	20230605	175900	326873678	1867	1867	1867	1867	0
53	20230605	175800	326873678	1867	1867	1867	1867	0
54	20230605	175700	326873678	1867	1867	1867	1867	0
55	20230605	175600	326873678	1867	1867	1867	1867	0
56	20230605	175500	326873678	1867	1867	1867	1867	0
57	20230605	175400	326873678	1867	1867	1867	1867	0
58	20230605	175300	326873678	1867	1867	1867	1867	0
59	20230605	175200	326873678	1867	1867	1867	1867	0
60	20230605	175100	326873678	1867	1867	1867	1867	0
61	20230605	175000	326873678	1867	1867	1867	1867	0
62	20230605	174900	326873678	1867	1867	1867	1867	4376
63	20230605	174800	326873678	1867	1867	1867	1867	0
64	20230605	174700	326873678	1867	1867	1867	1867	0
65	20230605	174600	326873678	1867	1867	1867	1867	0
66	20230605	174500	326873678	1867	1867	1867	1867	0
67	20230605	174400	326873678	1867	1867	1867	1867	0
68	20230605	174300	326873678	1867	1867	1867	1867	0
69	20230605	174200	326873678	1867	1867	1867	1867	0
70	20230605	174100	326873678	1867	1867	1867	1867	0
71	20230605	174000	326873678	1867	1867	1867	1867	0
72	20230605	173900	326873678	1867	1867	1867	1867	0
73	20230605	173800	326873678	1867	1867	1867	1867	0
74	20230605	173700	326873678	1867	1867	1867	1867	0
75	20230605	173600	326873678	1867	1867	1867	1867	0
76	20230605	173500	326873678	1867	1867	1867	1867	0
77	20230605	173400	326873678	1867	1867	1867	1867	0
78	20230605	173300	326873678	1867	1867	1867	1867	0
79	20230605	173200	326873678	1867	1867	1867	1867	0
80	20230605	173100	326873678	1867	1867	1867	1867	0
81	20230605	173000	326873678	1867	1867	1867	1867	0
82	20230605	172900	326873678	1867	1867	1867	1867	0
83	20230605	172800	326873678	1867	1867	1867	1867	0
84	20230605	172700	326873678	1867	1867	1867	1867	0
85	20230605	172600	326873678	1867	1867	1867	1867	0
86	20230605	172500	326873678	1867	1867	1867	1867	0
87	20230605	172400	326873678	1867	1867	1867	1867	0
88	20230605	172300	326873678	1867	1867	1867	1867	0
89	20230605	172200	326873678	1867	1867	1867	1867	0
90	20230605	172100	326873678	1867	1867	1867	1867	0
91	20230605	172000	326873678	1867	1867	1867	1867	0
92	20230605	171900	326873678	1867	1867	1867	1867	4376
93	20230605	171800	326873678	1867	1867	1867	1867	0
94	20230605	171700	326873678	1867	1867	1867	1867	0
95	20230605	171600	326873678	1867	1867	1867	1867	0
96	20230605	171500	326873678	1867	1867	1867	1867	0
97	20230605	171400	326873678	1867	1867	1867	1867	0
98	20230605	171300	326873678	1867	1867	1867	1867	0
99	20230605	171200	326873678	1867	1867	1867	1867	0
100	20230605	171100	326873678	1867	1867	1867	1867	0
101	20230605	171000	326873678	1867	1867	1867	1867	0
102	20230605	170900	326873678	1867	1867	1867	1867	0
103	20230605	170800	326873678	1867	1867	1867	1867	0
104	20230605	170700	326873678	1867	1867	1867	1867	0
105	20230605	170600	326873678	1867	1867	1867	1867	0
106	20230605	170500	326873678	1867	1867	1867	1867	0
107	20230605	170400	326873678	1867	1867	1867	1867	0
108	20230605	170300	326873678	1867	1867	1867	1867	0
109	20230605	170200	326873678	1867	1867	1867	1867	0
110	20230605	170100	326873678	1867	1867	1867	1867	0
111	20230605	170000	326873678	1867	1867	1867	1867	0
112	20230605	165900	326873678	1867	1867	1867	1867	0
113	20230605	165800	326873678	1867	1867	1867	1867	0
114	20230605	165700	326873678	1867	1867	1867	1867	0
115	20230605	165600	326873678	1867	1867	1867	1867	0
116	20230605	165500	326873678	1867	1867	1867	1867	0
117	20230605	165400	326873678	1867	1867	1867	1867	0
118	20230605	165300	326873678	1867	1867	1867	1867	0
119	20230605	165200	326873678	1867	1867	1867	1867	0
120	20230605	165100	326873678	1867	1867	1867	1867	0
121	20230605	165000	326873678	1867	1867	1867	1867	0
122	20230605	164900	326873678	1867	1867	1867	1867	4376
123	20230605	164800	326873678	1867	1867	1867	1867	0
124	20230605	164700	326873678	1867	1867	1867	1867	0
125	20230605	164600	326873678	1867	1867	1867	1867	0
126	20230605	164500	326873678	1867	1867	1867	1867	0
127	20230605	164400	326873678	1867	1867	1867	1867	0
128	20230605	164300	326873678	1867	1867	1867	1867	0
129	20230605	164200	326873678	1867	1867	1867	1867	0
130	20230605	164100	326873678	1867	1867	1867	1867	0
131	20230605	164000	326873678	1867	1867	1867	1867	0
132	20230605	163900	326873678	1867	1867	1867	1867	0
133	20230605	163800	326873678	1867	1867	1867	1867	0
134	20230605	163700	326873678	1867	1867	1867	1867	0
135	20230605	163600	326873678	1867	1867	1867	1867	0
136	20230605	163500	326873678	1867	1867	1867	1867	0
137	20230605	163400	326873678	1867	1867	1867	1867	0
138	20230605	163300	326873678	1867	1867	1867	1867	0
139	20230605	163200	326873678	1867	1867	1867	1867	0
140	20230605	163100	326873678	1867	1867	1867	1867	0
141	20230605	163000	326873678	1867	1867	1867	1867	0
142	20230605	162900	326873678	1867	1867	1867	1867	0
143	20230605	162800	326873678	1867	1867	1867	1867	0
144	20230605	162700	326873678	1867	1867	1867	1867	0
145	20230605	162600	326873678	1867	1867	1867	1867	0
146	20230605	162500	326873678	1867	1867	1867	1867	0
147	20230605	162400	326873678	1867	1867	1867	1867	0
148	20230605	162300	326873678	1867	1867	1867	1867	0
149	20230605	162200	326873678	1867	1867	1867	1867	0
150	20230605	162100	326873678	1867	1867	1867	1867	0
151	20230605	162000	326873678	1867	1867	1867	1867	0
152	20230605	161900	326873678	1867	1867	1867	1867	4376
153	20230605	161800	326873678	1867	1867	1867	1867	0
154	20230605	161700	326873678	1867	1867	1867	1867	0
155	20230605	161600	326873678	1867	1867	1867	1867	0
156	20230605	161500	326873678	1867	1867	1867	1867	0
157	20230605	161400	326873678	1867	1867	1867	1867	0
158	20230605	161300	326873678	1867	1867	1867	1867	0
159	20230605	161200	326873678	1867	1867	1867	1867	0
160	20230605	161100	326873678	1867	1867	1867	1867	0
161	20230605	161000	326873678	1867	1867	1867	1867	0
162	20230605	160900	326873678	1867	1867	1867	1867	0
163	20230605	160800	326873678	1867	1867	1867	1867	0
164	20230605	160700	326873678	1867	1867	1867	1867	0
165	20230605	160600	326873678	1867	1867	1867	1867	0
166	20230605	160500	326873678	1867	1867	1867	1867	0
167	20230605	160400	326873678	1867	1867	1867	1867	0
168	20230605	160300	326873678	1867	1867	1867	1867	0
169	20230605	160200	326873678	1867	1867	1867	1867	0
170	20230605	160100	326873678	1867	1867	1867	1867	0
171	20230605	160000	326873678	1867	1867	1867	1867	0
172	20230605	155900	326873678	1867	1867	1867	1867	0
173	20230605	155800	326873678	1867	1867	1867	1867	0
174	20230605	155700	326873678	1867	1867	1867	1867	0
175	20230605	155600	326873678	1867	1867	1867	1867	0
176	20230605	155500	326873678	1867	1867	1867	1867	0
177	20230605	155400	326873678	1867	1867	1867	1867	0
178	20230605	155300	326873678	1867	1867	1867	1867	0
179	20230605	155200	326873678	1867	1867	1867	1867	0
180	20230605	155100	326873678	1867	1867	1867	1867	0
181	20230605	155000	326873678	1867	1867	1867	1867	0
182	20230605	154900	326873678	1867	1867	1867	1867	4376
183	20230605	154800	326873678	1867	1867	1867	1867	0
184	20230605	154700	326873678	1867	1867	1867	1867	0
185	20230605	154600	326873678	1867	1867	1867	1867	0
186	20230605	154500	326873678	1867	1867	1867	1867	0
187	20230605	154400	326873678	1867	1867	1867	1867	0
188	20230605	154300	326873678	1867	1867	1867	1867	0
189	20230605	154200	326873678	1867	1867	1867	1867	0
190	20230605	154100	326873678	1867	1867	1867	1867	0
191	20230605	154000	326873678	1867	1867	1867	1867	0
192	20230605	153900	326873678	1867	1867	1867	1867	0
193	20230605	153800	326873678	1867	1867	1867	1867	0
194	20230605	153700	326873678	1867	1867	1867	1867	0
195	20230605	153600	326873678	1867	1867	1867	1867	0
196	20230605	153500	326873678	1867	1867	1867	1867	0
197	20230605	153400	326873678	1867	1867	1867	1867	0
198	20230605	153300	326873678	1867	1867	1867	1867	0
199	20230605	153200	326873678	1867	1867	1867	1867	0
200	20230605	153100	326873678	1867	1867	1867	1867	0
201	20230605	153000	326873678	1867	1867	1867	1867	4376
202	20230605	152900	318703686	1862	1862	1862	1862	0
203	20230605	152800	318703686	1862	1862	1862	1862	0
204	20230605	152700	318703686	1862	1862	1862	1862	0
205	20230605	152600	318703686	1862	1862	1862	1862	0
206	20230605	152500	318703686	1862	1862	1862	1862	0
207	20230605	152400	318703686	1862	1862	1862	1862	0
208	20230605	152300	318703686	1862	1862	1862	1862	0
209	20230605	152200	318703686	1862	1862	1862	1862	0
210	20230605	152100	318703686	1862	1862	1862	1862	0
211	20230605	152000	318703686	1862	1862	1862	1862	0
212	20230605	151900	318703686	1862	1862	1862	1862	11
213	20230605	151800	318683204	1862	1862	1862	1862	1772
214	20230605	151700	315383740	1862	1865	1865	1862	1162
215	20230605	151600	313216877	1866	1866	1866	1866	0
216	20230605	151500	313216877	1866	1866	1866	1866	435
217	20230605	151400	312405167	1866	1866	1866	1866	0
218	20230605	151300	312405167	1866	1866	1866	1866	20
219	20230605	151200	312367847	1862	1862	1862	1862	0
220	20230605	151100	312367847	1862	1862	1862	1862	125
221	20230605	151000	312135097	1862	1862	1862	1862	1580
222	20230605	150900	309193137	1866	1866	1866	1866	3
223	20230605	150800	309187539	1862	1862	1862	1862	1
224	20230605	150700	309185677	1866	1866	1866	1866	1
225	20230605	150600	309183811	1862	1865	1865	1862	1000
226	20230605	150500	307320914	1865	1865	1865	1865	3
227	20230605	150400	307315319	1865	1865	1865	1865	5
228	20230605	150300	307305994	1866	1866	1866	1866	3
229	20230605	150200	307300396	1866	1866	1866	1866	1
230	20230605	150100	307298530	1866	1863	1866	1863	52
231	20230605	150000	307201648	1863	1866	1866	1863	353
232	20230605	145900	306544000	1866	1866	1866	1866	0
233	20230605	145800	306544000	1866	1866	1866	1866	0
234	20230605	145700	306544000	1866	1866	1866	1866	0
235	20230605	145600	306544000	1866	1866	1866	1866	0
236	20230605	145500	306544000	1866	1867	1867	1866	1034
237	20230605	145400	304614541	1867	1867	1867	1867	0
238	20230605	145300	304614541	1867	1867	1867	1867	1
239	20230605	145200	304612674	1868	1868	1868	1868	0
240	20230605	145100	304612674	1868	1868	1868	1868	200
241	20230605	145000	304239074	1866	1866	1866	1866	1000
242	20230605	144900	302373074	1866	1866	1866	1866	0
243	20230605	144800	302373074	1866	1866	1866	1866	86
244	20230605	144700	302212598	1866	1867	1867	1865	434
245	20230605	144600	301402744	1867	1868	1868	1867	89
246	20230605	144500	301236576	1866	1866	1866	1866	0
247	20230605	144400	301236576	1866	1866	1866	1866	2
248	20230605	144300	301232844	1867	1867	1867	1867	900
249	20230605	144200	299552544	1867	1867	1867	1867	20
250	20230605	144100	299515204	1867	1868	1868	1867	264
251	20230605	144000	299022056	1868	1868	1868	1868	1
252	20230605	143900	299020188	1868	1868	1868	1868	2
253	20230605	143800	299016452	1867	1868	1868	1867	17
254	20230605	143700	298984707	1868	1867	1868	1866	8
255	20230605	143600	298969771	1867	1867	1867	1862	1052
256	20230605	143500	297008977	1868	1866	1868	1866	110
257	20230605	143400	296803517	1862	1862	1862	1862	0
258	20230605	143300	296803517	1862	1862	1862	1862	500
259	20230605	143200	295872517	1862	1862	1862	1862	114
260	20230605	143100	295660249	1862	1862	1862	1862	3613
261	20230605	143000	288932843	1863	1863	1863	1863	0
262	20230605	142900	288932843	1863	1863	1863	1863	0
263	20230605	142800	288932843	1863	1863	1863	1863	0
264	20230605	142700	288932843	1863	1863	1863	1863	0
265	20230605	142600	288932843	1863	1863	1863	1863	0
266	20230605	142500	288932843	1863	1863	1863	1863	0
267	20230605	142400	288932843	1863	1863	1866	1862	3056
268	20230605	142300	283240389	1866	1866	1866	1866	250
269	20230605	142200	282773889	1866	1866	1866	1866	0
270	20230605	142100	282773889	1866	1866	1866	1866	133
271	20230605	142000	282525711	1866	1866	1866	1866	0
272	20230605	141900	282525711	1866	1866	1866	1866	0
273	20230605	141800	282525711	1866	1866	1866	1866	1002
274	20230605	141700	280655979	1866	1866	1866	1866	0
275	20230605	141600	280655979	1866	1866	1866	1866	100
276	20230605	141500	280469379	1866	1866	1866	1866	1400
277	20230605	141400	277856979	1868	1868	1868	1868	0
278	20230605	141300	277856979	1868	1868	1868	1868	0
279	20230605	141200	277856979	1868	1868	1868	1868	8645
280	20230605	141100	261708119	1869	1868	1869	1868	623
281	20230605	141000	260544282	1869	1869	1869	1869	10
282	20230605	140900	260525592	1869	1869	1869	1869	49
283	20230605	140800	260434011	1869	1869	1869	1869	2
284	20230605	140700	260430273	1868	1867	1868	1867	7005
285	20230605	140600	247345935	1868	1868	1868	1868	0
286	20230605	140500	247345935	1868	1868	1868	1868	0
287	20230605	140400	247345935	1868	1868	1868	1868	0
288	20230605	140300	247345935	1868	1868	1868	1868	47
289	20230605	140200	247258139	1868	1868	1868	1868	250
290	20230605	140100	246791139	1868	1869	1869	1868	468
291	20230605	140000	245916448	1869	1865	1869	1865	3
292	20230605	135900	245910849	1864	1864	1864	1864	0
293	20230605	135800	245910849	1864	1864	1864	1864	2972
294	20230605	135700	240371041	1864	1864	1864	1864	1202
295	20230605	135600	238130513	1864	1865	1865	1864	1806
296	20230605	135500	234763613	1870	1870	1870	1870	0
297	20230605	135400	234763613	1870	1865	1870	1865	202
298	20230605	135300	234386873	1870	1870	1870	1870	506
299	20230605	135200	233440653	1870	1870	1870	1870	0
300	20230605	135100	233440653	1870	1870	1870	1870	216
301	20230605	135000	233036733	1865	1864	1865	1864	3046
302	20230605	134900	227356093	1865	1865	1865	1865	5
303	20230605	134800	227346768	1865	1865	1865	1865	100
304	20230605	134700	227160268	1864	1864	1864	1864	1148
305	20230605	134600	225020396	1864	1864	1864	1864	0
306	20230605	134500	225020396	1864	1863	1864	1863	925
307	20230605	134400	223297119	1863	1863	1863	1863	77
308	20230605	134300	223153668	1863	1863	1863	1863	0
309	20230605	134200	223153668	1863	1864	1864	1863	4
310	20230605	134100	223146214	1863	1863	1863	1863	2
311	20230605	134000	223142488	1864	1864	1864	1864	0
312	20230605	133900	223142488	1864	1864	1864	1864	0
313	20230605	133800	223142488	1864	1864	1864	1864	2
314	20230605	133700	223138760	1864	1864	1864	1864	2
315	20230605	133600	223135032	1864	1864	1864	1864	20
316	20230605	133500	223097752	1864	1864	1864	1864	0
317	20230605	133400	223097752	1864	1864	1864	1864	0
318	20230605	133300	223097752	1864	1864	1864	1864	0
319	20230605	133200	223097752	1864	1864	1864	1864	2
320	20230605	133100	223094024	1864	1864	1864	1864	0
321	20230605	133000	223094024	1864	1863	1864	1863	3
322	20230605	132900	223088433	1864	1864	1864	1864	1
323	20230605	132800	223086569	1864	1864	1864	1864	2
324	20230605	132700	223082841	1860	1864	1864	1860	187
325	20230605	132600	222734968	1864	1864	1864	1864	4
326	20230605	132500	222727512	1864	1864	1864	1864	52
327	20230605	132400	222630584	1863	1863	1863	1863	2100
328	20230605	132300	218718284	1862	1860	1862	1860	6737
329	20230605	132200	206186255	1860	1860	1860	1860	5
330	20230605	132100	206176955	1859	1859	1859	1859	1777
331	20230605	132000	202873512	1860	1859	1860	1859	1004
332	20230605	131900	201007072	1859	1860	1860	1858	26
333	20230605	131800	200958756	1860	1860	1860	1860	1534
334	20230605	131700	198105516	1859	1857	1859	1857	5507
335	20230605	131600	187871958	1857	1857	1857	1857	0
336	20230605	131500	187871958	1857	1857	1857	1857	500
337	20230605	131400	186943458	1856	1857	1857	1856	1000
338	20230605	131300	185086914	1858	1858	1858	1858	200
339	20230605	131200	184715314	1858	1858	1858	1858	1
340	20230605	131100	184713456	1856	1857	1857	1856	100
341	20230605	131000	184527842	1857	1858	1858	1857	206
342	20230605	130900	184145100	1858	1859	1859	1858	115
343	20230605	130800	183931429	1858	1858	1858	1858	788
344	20230605	130700	182467325	1858	1858	1858	1858	200
345	20230605	130600	182095725	1858	1858	1858	1858	400
346	20230605	130500	181352525	1858	1858	1858	1858	14
347	20230605	130400	181326513	1859	1859	1859	1859	200
348	20230605	130300	180954713	1859	1859	1859	1859	207
349	20230605	130200	180569900	1859	1859	1859	1859	0
350	20230605	130100	180569900	1859	1859	1859	1859	202
351	20230605	130000	180194382	1859	1859	1859	1859	200
352	20230605	125900	179822582	1859	1859	1859	1859	0
353	20230605	125800	179822582	1859	1858	1859	1858	230
354	20230605	125700	179395042	1859	1859	1859	1859	200
355	20230605	125600	179023242	1858	1859	1859	1858	351
356	20230605	125500	178370884	1859	1859	1859	1859	1
357	20230605	125400	178369025	1859	1859	1859	1859	200
358	20230605	125300	177997225	1858	1858	1858	1858	50
359	20230605	125200	177904325	1858	1858	1858	1858	200
360	20230605	125100	177532725	1859	1859	1859	1859	500
361	20230605	125000	176603225	1859	1858	1859	1858	202
362	20230605	124900	176227907	1859	1859	1859	1859	0
363	20230605	124800	176227907	1859	1859	1859	1859	18
364	20230605	124700	176194445	1857	1859	1859	1857	911
365	20230605	124600	174501508	1858	1859	1859	1858	316
366	20230605	124500	173914164	1859	1859	1859	1859	91
367	20230605	124400	173744995	1859	1859	1859	1859	310
368	20230605	124300	173168705	1859	1859	1859	1859	201
369	20230605	124200	172795046	1859	1859	1859	1859	53
370	20230605	124100	172696519	1859	1859	1859	1859	478
371	20230605	124000	171807917	1859	1859	1859	1859	200
372	20230605	123900	171436117	1859	1859	1859	1859	0
373	20230605	123800	171436117	1859	1859	1859	1859	201
374	20230605	123700	171062458	1859	1859	1859	1859	222
375	20230605	123600	170649760	1859	1858	1859	1858	206
376	20230605	123500	170267011	1858	1858	1858	1858	1200
377	20230605	123400	168037411	1858	1857	1858	1857	880
378	20230605	123300	166402958	1857	1857	1857	1857	800
379	20230605	123200	164917358	1857	1857	1857	1857	0
380	20230605	123100	164917358	1857	1857	1857	1857	0
381	20230605	123000	164917358	1857	1857	1857	1857	200
382	20230605	122900	164545958	1857	1857	1857	1857	200
383	20230605	122800	164174558	1857	1857	1857	1857	1
384	20230605	122700	164172701	1857	1857	1857	1857	22
385	20230605	122600	164131847	1857	1857	1857	1857	0
386	20230605	122500	164131847	1857	1857	1857	1857	0
387	20230605	122400	164131847	1857	1857	1857	1857	0
388	20230605	122300	164131847	1857	1856	1857	1856	417
389	20230605	122200	163357595	1857	1857	1857	1857	100
390	20230605	122100	163171895	1855	1855	1855	1855	1109
391	20230605	122000	161114700	1855	1854	1855	1854	350
392	20230605	121900	160465451	1855	1855	1855	1855	0
393	20230605	121800	160465451	1855	1854	1855	1851	88
394	20230605	121700	160302434	1855	1855	1855	1855	0
395	20230605	121600	160302434	1855	1855	1855	1855	0
396	20230605	121500	160302434	1855	1855	1855	1855	0
397	20230605	121400	160302434	1855	1855	1855	1855	0
398	20230605	121300	160302434	1855	1855	1855	1855	0
399	20230605	121200	160302434	1855	1855	1855	1855	0
400	20230605	121100	160302434	1855	1855	1855	1855	1
401	20230605	121000	160300579	1855	1855	1855	1855	0
402	20230605	120900	160300579	1855	1855	1855	1855	0
403	20230605	120800	160300579	1855	1851	1855	1851	3
404	20230605	120700	160295018	1852	1852	1852	1852	0
405	20230605	120600	160295018	1852	1852	1852	1852	0
406	20230605	120500	160295018	1852	1852	1852	1852	1361
407	20230605	120400	157774446	1855	1855	1855	1855	0
408	20230605	120300	157774446	1855	1855	1855	1855	0
409	20230605	120200	157774446	1855	1855	1855	1855	0
410	20230605	120100	157774446	1855	1855	1855	1855	0
411	20230605	120000	157774446	1855	1855	1855	1855	0
412	20230605	115900	157774446	1855	1855	1855	1855	0
413	20230605	115800	157774446	1855	1855	1855	1855	1058
414	20230605	115700	155811856	1858	1858	1858	1858	0
415	20230605	115600	155811856	1858	1858	1858	1858	100
416	20230605	115500	155626056	1858	1858	1858	1855	20
417	20230605	115400	155588926	1858	1858	1858	1858	311
418	20230605	115300	155011088	1858	1858	1858	1858	10
419	20230605	115200	154992508	1858	1858	1858	1858	213
420	20230605	115100	154596754	1858	1855	1858	1855	2335
421	20230605	115000	150265323	1855	1855	1855	1855	900
422	20230605	114900	148595823	1853	1853	1853	1853	0
423	20230605	114800	148595823	1853	1853	1853	1853	0
424	20230605	114700	148595823	1853	1853	1853	1853	0
425	20230605	114600	148595823	1853	1853	1853	1853	58
426	20230605	114500	148488349	1855	1854	1855	1854	495
427	20230605	114400	147570519	1854	1852	1854	1852	3850
428	20230605	114300	140435959	1851	1851	1851	1851	28
429	20230605	114200	140384131	1853	1853	1853	1853	0
430	20230605	114100	140384131	1853	1853	1853	1853	0
431	20230605	114000	140384131	1853	1853	1853	1853	0
432	20230605	113900	140384131	1853	1853	1853	1853	525
433	20230605	113800	139411306	1853	1853	1853	1853	0
434	20230605	113700	139411306	1853	1853	1853	1853	0
435	20230605	113600	139411306	1853	1853	1853	1853	0
436	20230605	113500	139411306	1853	1853	1853	1853	0
437	20230605	113400	139411306	1853	1853	1853	1853	0
438	20230605	113300	139411306	1853	1853	1853	1853	0
439	20230605	113200	139411306	1853	1853	1853	1853	2
440	20230605	113100	139407600	1851	1851	1851	1851	0
441	20230605	113000	139407600	1851	1852	1852	1851	566
442	20230605	112900	138359558	1852	1852	1852	1852	0
443	20230605	112800	138359558	1852	1852	1852	1852	0
444	20230605	112700	138359558	1852	1852	1852	1852	5
445	20230605	112600	138350298	1852	1852	1852	1850	133
446	20230605	112500	138103988	1850	1850	1850	1850	0
447	20230605	112400	138103988	1850	1850	1850	1850	0
448	20230605	112300	138103988	1850	1849	1850	1849	242
449	20230605	112200	137656298	1850	1850	1850	1850	268
450	20230605	112100	137160498	1850	1850	1850	1850	2
451	20230605	112000	137156798	1850	1851	1851	1850	532
452	20230605	111900	136172596	1850	1850	1850	1850	0
453	20230605	111800	136172596	1850	1850	1850	1850	0
454	20230605	111700	136172596	1850	1850	1850	1850	2
455	20230605	111600	136168896	1850	1850	1850	1850	0
456	20230605	111500	136168896	1850	1850	1850	1850	0
457	20230605	111400	136168896	1850	1850	1850	1850	0
458	20230605	111300	136168896	1850	1850	1850	1850	465
459	20230605	111200	135308646	1850	1850	1850	1850	15
460	20230605	111100	135280896	1850	1850	1850	1850	200
461	20230605	111000	134910896	1850	1850	1850	1850	800
462	20230605	110900	133430896	1850	1850	1850	1850	1475
463	20230605	110800	130702146	1850	1850	1850	1850	0
464	20230605	110700	130702146	1850	1850	1850	1850	0
465	20230605	110600	130702146	1850	1850	1850	1850	0
466	20230605	110500	130702146	1850	1850	1850	1850	420
467	20230605	110400	129925146	1849	1849	1849	1849	100
468	20230605	110300	129740246	1849	1849	1849	1849	100
469	20230605	110200	129555346	1850	1850	1850	1850	0
470	20230605	110100	129555346	1850	1850	1850	1850	200
471	20230605	110000	129185346	1849	1849	1849	1849	200
472	20230605	105900	128815546	1848	1848	1848	1848	0
473	20230605	105800	128815546	1848	1848	1848	1848	0
474	20230605	105700	128815546	1848	1850	1850	1848	870
475	20230605	105600	127206286	1853	1853	1853	1853	0
476	20230605	105500	127206286	1853	1853	1853	1853	0
477	20230605	105400	127206286	1853	1853	1853	1853	1
478	20230605	105300	127204433	1854	1854	1854	1854	0
479	20230605	105200	127204433	1854	1854	1854	1853	356
480	20230605	105100	126544759	1853	1853	1853	1853	231
481	20230605	105000	126116716	1853	1853	1853	1853	273
482	20230605	104900	125610847	1850	1849	1850	1849	5768
483	20230605	104800	114941315	1848	1848	1848	1848	148
484	20230605	104700	114667811	1848	1848	1848	1848	200
485	20230605	104600	114298211	1847	1848	1848	1847	3203
486	20230605	104500	108379106	1848	1848	1848	1848	210
487	20230605	104400	107991026	1848	1848	1848	1848	1115
488	20230605	104300	105930506	1848	1848	1849	1848	1170
489	20230605	104200	103767464	1847	1847	1847	1847	244
490	20230605	104100	103316796	1847	1848	1848	1847	370
491	20230605	104000	102633206	1847	1847	1847	1847	1
492	20230605	103900	102631359	1848	1848	1848	1847	528
493	20230605	103800	101655625	1848	1848	1848	1848	1148
494	20230605	103700	99534121	1848	1847	1848	1847	1500
495	20230605	103600	96762278	1847	1847	1847	1847	1
496	20230605	103500	96760431	1846	1846	1846	1846	0
497	20230605	103400	96760431	1846	1846	1846	1846	1
498	20230605	103300	96758585	1845	1845	1845	1845	0
499	20230605	103200	96758585	1845	1844	1845	1844	750
500	20230605	103100	95375335	1845	1845	1845	1845	0
501	20230605	103000	95375335	1845	1845	1845	1845	160
502	20230605	102900	95080135	1845	1845	1845	1845	0
503	20230605	102800	95080135	1845	1842	1845	1842	101
504	20230605	102700	94894090	1845	1845	1845	1845	64
505	20230605	102600	94776010	1845	1845	1845	1845	26
506	20230605	102500	94728040	1842	1842	1842	1842	0
507	20230605	102400	94728040	1842	1842	1842	1842	1
508	20230605	102300	94726198	1845	1845	1845	1845	74
509	20230605	102200	94589668	1845	1847	1847	1845	147
510	20230605	102100	94318363	1846	1842	1846	1841	834
511	20230605	102000	92779030	1843	1843	1843	1843	620
512	20230605	101900	91636370	1843	1843	1843	1843	1446
513	20230605	101800	88971392	1843	1840	1843	1840	1051
514	20230605	101700	87037399	1840	1841	1841	1840	2000
515	20230605	101600	83357389	1841	1841	1841	1841	84
516	20230605	101500	83202745	1841	1841	1841	1841	0
517	20230605	101400	83202745	1841	1841	1841	1841	0
518	20230605	101300	83202745	1841	1841	1841	1841	0
519	20230605	101200	83202745	1841	1841	1841	1841	1000
520	20230605	101100	81361745	1841	1840	1841	1840	1332
521	20230605	101000	78910827	1840	1841	1841	1840	918
522	20230605	100900	77221591	1841	1841	1843	1841	1207
523	20230605	100800	74999293	1841	1841	1841	1841	0
524	20230605	100700	74999293	1841	1841	1841	1841	510
525	20230605	100600	74060383	1836	1841	1841	1836	2961
526	20230605	100500	68621495	1841	1840	1841	1840	3828
527	20230605	100400	61576973	1840	1840	1840	1840	0
528	20230605	100300	61576973	1840	1840	1840	1840	0
529	20230605	100200	61576973	1840	1836	1840	1836	101
530	20230605	100100	61391533	1840	1840	1840	1840	0
531	20230605	100000	61391533	1840	1840	1840	1836	1062
532	20230605	095900	59441673	1840	1840	1840	1840	0
533	20230605	095800	59441673	1840	1841	1841	1835	8
534	20230605	095700	59426978	1840	1840	1840	1840	0
535	20230605	095600	59426978	1840	1834	1840	1834	2404
536	20230605	095500	55008215	1834	1832	1834	1832	1157
537	20230605	095400	52887573	1832	1832	1832	1832	2
538	20230605	095300	52883909	1832	1834	1834	1832	336
539	20230605	095200	52267829	1834	1834	1834	1834	50
540	20230605	095100	52176129	1834	1835	1835	1834	21
541	20230605	095000	52137595	1835	1826	1835	1826	1224
542	20230605	094900	49892509	1830	1826	1830	1826	741
543	20230605	094800	48537115	1826	1827	1827	1826	1035
544	20230605	094700	46646635	1832	1828	1832	1826	992
545	20230605	094600	44833119	1830	1830	1830	1830	1
546	20230605	094500	44831289	1831	1831	1831	1831	0
547	20230605	094400	44831289	1831	1831	1831	1831	114
548	20230605	094300	44622555	1830	1830	1830	1830	1076
549	20230605	094200	42653475	1830	1830	1830	1830	1904
550	20230605	094100	39169155	1825	1825	1825	1825	200
551	20230605	094000	38804155	1825	1830	1830	1825	200
552	20230605	093900	38438964	1832	1832	1832	1832	0
553	20230605	093800	38438964	1832	1832	1832	1832	0
554	20230605	093700	38438964	1832	1832	1832	1832	152
555	20230605	093600	38160500	1832	1832	1832	1832	1
556	20230605	093500	38158668	1833	1825	1833	1825	3
557	20230605	093400	38153180	1833	1832	1833	1831	108
558	20230605	093300	37955221	1834	1834	1834	1834	0
559	20230605	093200	37955221	1834	1834	1835	1834	8
560	20230605	093100	37940543	1825	1825	1825	1825	29
561	20230605	093000	37887618	1825	1825	1825	1825	1
562	20230605	092900	37885793	1816	1824	1824	1816	39
563	20230605	092800	37814909	1825	1825	1825	1825	7
564	20230605	092700	37802134	1825	1824	1825	1813	43
565	20230605	092600	37724130	1824	1820	1824	1820	3894
566	20230605	092500	30637042	1812	1819	1820	1812	5070
567	20230605	092400	21436899	1820	1824	1824	1820	757
568	20230605	092300	20059119	1825	1829	1830	1823	1792
569	20230605	092200	16791018	1830	1833	1834	1830	3289
570	20230605	092100	10771697	1833	1833	1834	1833	102
571	20230605	092000	10584711	1834	1836	1836	1834	67
572	20230605	091900	10461831	1836	1836	1836	1836	228
573	20230605	091800	10043223	1839	1839	1839	1839	10
574	20230605	091700	10024833	1839	1839	1839	1839	536
575	20230605	091600	9039129	1839	1839	1839	1839	15
576	20230605	091500	9011544	1839	1838	1839	1836	201
577	20230605	091400	8642425	1839	1839	1839	1839	6
578	20230605	091300	8631391	1839	1839	1839	1839	7
579	20230605	091200	8618518	1839	1840	1840	1839	158
580	20230605	091100	8327948	1840	1840	1840	1840	2
581	20230605	091000	8324268	1840	1840	1840	1840	6
582	20230605	090900	8313228	1840	1840	1840	1840	1
583	20230605	090800	8311388	1840	1840	1840	1839	15
584	20230605	090700	8283792	1840	1840	1841	1839	311
585	20230605	090600	7711556	1841	1839	1841	1839	216
586	20230605	090500	7314142	1839	1839	1839	1839	140
587	20230605	090400	7056682	1839	1839	1839	1839	4
588	20230605	090300	7049326	1839	1839	1839	1839	6
589	20230605	090200	7038292	1837	1837	1837	1837	100
590	20230605	090100	6854592	1836	1833	1836	1833	1936
591	20230605	090000	3300528	1833	1835	1835	1833	1800