KissMeData/183490/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190200	310840664	1699	1699	1699	1699	3128
3	20230605	190100	310840664	1699	1699	1699	1699	0
4	20230605	190000	310840664	1699	1699	1699	1699	0
5	20230605	185900	310840664	1699	1699	1699	1699	0
6	20230605	185800	310840664	1699	1699	1699	1699	0
7	20230605	185700	310840664	1699	1699	1699	1699	0
8	20230605	185600	310840664	1699	1699	1699	1699	0
9	20230605	185500	310840664	1699	1699	1699	1699	0
10	20230605	185400	310840664	1699	1699	1699	1699	0
11	20230605	185300	310840664	1699	1699	1699	1699	0
12	20230605	185200	310840664	1699	1699	1699	1699	0
13	20230605	185100	310840664	1699	1699	1699	1699	0
14	20230605	185000	310840664	1699	1699	1699	1699	0
15	20230605	184900	310840664	1699	1699	1699	1699	0
16	20230605	184800	310840664	1699	1699	1699	1699	0
17	20230605	184700	310840664	1699	1699	1699	1699	0
18	20230605	184600	310840664	1699	1699	1699	1699	0
19	20230605	184500	310840664	1699	1699	1699	1699	0
20	20230605	184400	310840664	1699	1699	1699	1699	0
21	20230605	184300	310840664	1699	1699	1699	1699	0
22	20230605	184200	310840664	1699	1699	1699	1699	0
23	20230605	184100	310840664	1699	1699	1699	1699	0
24	20230605	184000	310840664	1699	1699	1699	1699	0
25	20230605	183900	310840664	1699	1699	1699	1699	0
26	20230605	183800	310840664	1699	1699	1699	1699	0
27	20230605	183700	310840664	1699	1699	1699	1699	0
28	20230605	183600	310840664	1699	1699	1699	1699	0
29	20230605	183500	310840664	1699	1699	1699	1699	0
30	20230605	183400	310840664	1699	1699	1699	1699	0
31	20230605	183300	310840664	1699	1699	1699	1699	0
32	20230605	183200	310840664	1699	1699	1699	1699	3128
33	20230605	183100	310840664	1699	1699	1699	1699	0
34	20230605	183000	310840664	1699	1699	1699	1699	0
35	20230605	182900	310840664	1699	1699	1699	1699	0
36	20230605	182800	310840664	1699	1699	1699	1699	0
37	20230605	182700	310840664	1699	1699	1699	1699	0
38	20230605	182600	310840664	1699	1699	1699	1699	0
39	20230605	182500	310840664	1699	1699	1699	1699	0
40	20230605	182400	310840664	1699	1699	1699	1699	0
41	20230605	182300	310840664	1699	1699	1699	1699	0
42	20230605	182200	310840664	1699	1699	1699	1699	0
43	20230605	182100	310840664	1699	1699	1699	1699	0
44	20230605	182000	310840664	1699	1699	1699	1699	0
45	20230605	181900	310840664	1699	1699	1699	1699	0
46	20230605	181800	310840664	1699	1699	1699	1699	0
47	20230605	181700	310840664	1699	1699	1699	1699	0
48	20230605	181600	310840664	1699	1699	1699	1699	0
49	20230605	181500	310840664	1699	1699	1699	1699	0
50	20230605	181400	310840664	1699	1699	1699	1699	0
51	20230605	181300	310840664	1699	1699	1699	1699	0
52	20230605	181200	310840664	1699	1699	1699	1699	0
53	20230605	181100	310840664	1699	1699	1699	1699	0
54	20230605	181000	310840664	1699	1699	1699	1699	0
55	20230605	180900	310840664	1699	1699	1699	1699	0
56	20230605	180800	310840664	1699	1699	1699	1699	0
57	20230605	180700	310840664	1699	1699	1699	1699	0
58	20230605	180600	310840664	1699	1699	1699	1699	0
59	20230605	180500	310840664	1699	1699	1699	1699	0
60	20230605	180400	310840664	1699	1699	1699	1699	0
61	20230605	180300	310840664	1699	1699	1699	1699	0
62	20230605	180200	310840664	1699	1699	1699	1699	3128
63	20230605	180100	310840664	1699	1699	1699	1699	0
64	20230605	180000	310840664	1699	1699	1699	1699	0
65	20230605	175900	310840664	1699	1699	1699	1699	0
66	20230605	175800	310840664	1699	1699	1699	1699	0
67	20230605	175700	310840664	1699	1699	1699	1699	0
68	20230605	175600	310840664	1699	1699	1699	1699	0
69	20230605	175500	310840664	1699	1699	1699	1699	0
70	20230605	175400	310840664	1699	1699	1699	1699	0
71	20230605	175300	310840664	1699	1699	1699	1699	0
72	20230605	175200	310840664	1699	1699	1699	1699	0
73	20230605	175100	310840664	1699	1699	1699	1699	0
74	20230605	175000	310840664	1699	1699	1699	1699	0
75	20230605	174900	310840664	1699	1699	1699	1699	0
76	20230605	174800	310840664	1699	1699	1699	1699	0
77	20230605	174700	310840664	1699	1699	1699	1699	0
78	20230605	174600	310840664	1699	1699	1699	1699	0
79	20230605	174500	310840664	1699	1699	1699	1699	0
80	20230605	174400	310840664	1699	1699	1699	1699	0
81	20230605	174300	310840664	1699	1699	1699	1699	0
82	20230605	174200	310840664	1699	1699	1699	1699	0
83	20230605	174100	310840664	1699	1699	1699	1699	0
84	20230605	174000	310840664	1699	1699	1699	1699	0
85	20230605	173900	310840664	1699	1699	1699	1699	0
86	20230605	173800	310840664	1699	1699	1699	1699	0
87	20230605	173700	310840664	1699	1699	1699	1699	0
88	20230605	173600	310840664	1699	1699	1699	1699	0
89	20230605	173500	310840664	1699	1699	1699	1699	0
90	20230605	173400	310840664	1699	1699	1699	1699	0
91	20230605	173300	310840664	1699	1699	1699	1699	0
92	20230605	173200	310840664	1699	1699	1699	1699	3128
93	20230605	173100	310840664	1699	1699	1699	1699	0
94	20230605	173000	310840664	1699	1699	1699	1699	0
95	20230605	172900	310840664	1699	1699	1699	1699	0
96	20230605	172800	310840664	1699	1699	1699	1699	0
97	20230605	172700	310840664	1699	1699	1699	1699	0
98	20230605	172600	310840664	1699	1699	1699	1699	0
99	20230605	172500	310840664	1699	1699	1699	1699	0
100	20230605	172400	310840664	1699	1699	1699	1699	0
101	20230605	172300	310840664	1699	1699	1699	1699	0
102	20230605	172200	310840664	1699	1699	1699	1699	0
103	20230605	172100	310840664	1699	1699	1699	1699	0
104	20230605	172000	310840664	1699	1699	1699	1699	0
105	20230605	171900	310840664	1699	1699	1699	1699	0
106	20230605	171800	310840664	1699	1699	1699	1699	0
107	20230605	171700	310840664	1699	1699	1699	1699	0
108	20230605	171600	310840664	1699	1699	1699	1699	0
109	20230605	171500	310840664	1699	1699	1699	1699	0
110	20230605	171400	310840664	1699	1699	1699	1699	0
111	20230605	171300	310840664	1699	1699	1699	1699	0
112	20230605	171200	310840664	1699	1699	1699	1699	0
113	20230605	171100	310840664	1699	1699	1699	1699	0
114	20230605	171000	310840664	1699	1699	1699	1699	0
115	20230605	170900	310840664	1699	1699	1699	1699	0
116	20230605	170800	310840664	1699	1699	1699	1699	0
117	20230605	170700	310840664	1699	1699	1699	1699	0
118	20230605	170600	310840664	1699	1699	1699	1699	0
119	20230605	170500	310840664	1699	1699	1699	1699	0
120	20230605	170400	310840664	1699	1699	1699	1699	0
121	20230605	170300	310840664	1699	1699	1699	1699	0
122	20230605	170200	310840664	1699	1699	1699	1699	3128
123	20230605	170100	310840664	1699	1699	1699	1699	0
124	20230605	170000	310840664	1699	1699	1699	1699	0
125	20230605	165900	310840664	1699	1699	1699	1699	0
126	20230605	165800	310840664	1699	1699	1699	1699	0
127	20230605	165700	310840664	1699	1699	1699	1699	0
128	20230605	165600	310840664	1699	1699	1699	1699	0
129	20230605	165500	310840664	1699	1699	1699	1699	0
130	20230605	165400	310840664	1699	1699	1699	1699	0
131	20230605	165300	310840664	1699	1699	1699	1699	0
132	20230605	165200	310840664	1699	1699	1699	1699	0
133	20230605	165100	310840664	1699	1699	1699	1699	0
134	20230605	165000	310840664	1699	1699	1699	1699	0
135	20230605	164900	310840664	1699	1699	1699	1699	0
136	20230605	164800	310840664	1699	1699	1699	1699	0
137	20230605	164700	310840664	1699	1699	1699	1699	0
138	20230605	164600	310840664	1699	1699	1699	1699	0
139	20230605	164500	310840664	1699	1699	1699	1699	0
140	20230605	164400	310840664	1699	1699	1699	1699	0
141	20230605	164300	310840664	1699	1699	1699	1699	0
142	20230605	164200	310840664	1699	1699	1699	1699	0
143	20230605	164100	310840664	1699	1699	1699	1699	0
144	20230605	164000	310840664	1699	1699	1699	1699	0
145	20230605	163900	310840664	1699	1699	1699	1699	0
146	20230605	163800	310840664	1699	1699	1699	1699	0
147	20230605	163700	310840664	1699	1699	1699	1699	0
148	20230605	163600	310840664	1699	1699	1699	1699	0
149	20230605	163500	310840664	1699	1699	1699	1699	0
150	20230605	163400	310840664	1699	1699	1699	1699	0
151	20230605	163300	310840664	1699	1699	1699	1699	0
152	20230605	163200	310840664	1699	1699	1699	1699	3128
153	20230605	163100	310840664	1699	1699	1699	1699	0
154	20230605	163000	310840664	1699	1699	1699	1699	0
155	20230605	162900	310840664	1699	1699	1699	1699	0
156	20230605	162800	310840664	1699	1699	1699	1699	0
157	20230605	162700	310840664	1699	1699	1699	1699	0
158	20230605	162600	310840664	1699	1699	1699	1699	0
159	20230605	162500	310840664	1699	1699	1699	1699	0
160	20230605	162400	310840664	1699	1699	1699	1699	0
161	20230605	162300	310840664	1699	1699	1699	1699	0
162	20230605	162200	310840664	1699	1699	1699	1699	0
163	20230605	162100	310840664	1699	1699	1699	1699	0
164	20230605	162000	310840664	1699	1699	1699	1699	0
165	20230605	161900	310840664	1699	1699	1699	1699	0
166	20230605	161800	310840664	1699	1699	1699	1699	0
167	20230605	161700	310840664	1699	1699	1699	1699	0
168	20230605	161600	310840664	1699	1699	1699	1699	0
169	20230605	161500	310840664	1699	1699	1699	1699	0
170	20230605	161400	310840664	1699	1699	1699	1699	0
171	20230605	161300	310840664	1699	1699	1699	1699	0
172	20230605	161200	310840664	1699	1699	1699	1699	0
173	20230605	161100	310840664	1699	1699	1699	1699	0
174	20230605	161000	310840664	1699	1699	1699	1699	0
175	20230605	160900	310840664	1699	1699	1699	1699	0
176	20230605	160800	310840664	1699	1699	1699	1699	0
177	20230605	160700	310840664	1699	1699	1699	1699	0
178	20230605	160600	310840664	1699	1699	1699	1699	0
179	20230605	160500	310840664	1699	1699	1699	1699	0
180	20230605	160400	310840664	1699	1699	1699	1699	0
181	20230605	160300	310840664	1699	1699	1699	1699	0
182	20230605	160200	310840664	1699	1699	1699	1699	3128
183	20230605	160100	310840664	1699	1699	1699	1699	0
184	20230605	160000	310840664	1699	1699	1699	1699	0
185	20230605	155900	310840664	1699	1699	1699	1699	0
186	20230605	155800	310840664	1699	1699	1699	1699	0
187	20230605	155700	310840664	1699	1699	1699	1699	0
188	20230605	155600	310840664	1699	1699	1699	1699	0
189	20230605	155500	310840664	1699	1699	1699	1699	0
190	20230605	155400	310840664	1699	1699	1699	1699	0
191	20230605	155300	310840664	1699	1699	1699	1699	0
192	20230605	155200	310840664	1699	1699	1699	1699	0
193	20230605	155100	310840664	1699	1699	1699	1699	0
194	20230605	155000	310840664	1699	1699	1699	1699	0
195	20230605	154900	310840664	1699	1699	1699	1699	0
196	20230605	154800	310840664	1699	1699	1699	1699	0
197	20230605	154700	310840664	1699	1699	1699	1699	0
198	20230605	154600	310840664	1699	1699	1699	1699	0
199	20230605	154500	310840664	1699	1699	1699	1699	0
200	20230605	154400	310840664	1699	1699	1699	1699	0
201	20230605	154300	310840664	1699	1699	1699	1699	0
202	20230605	154200	310840664	1699	1699	1699	1699	0
203	20230605	154100	310840664	1699	1699	1699	1699	0
204	20230605	154000	310840664	1699	1699	1699	1699	0
205	20230605	153900	310840664	1699	1699	1699	1699	0
206	20230605	153800	310840664	1699	1699	1699	1699	0
207	20230605	153700	310840664	1699	1699	1699	1699	0
208	20230605	153600	310840664	1699	1699	1699	1699	0
209	20230605	153500	310840664	1699	1699	1699	1699	0
210	20230605	153400	310840664	1699	1699	1699	1699	0
211	20230605	153300	310840664	1699	1699	1699	1699	0
212	20230605	153200	310840664	1699	1699	1699	1699	3128
213	20230605	153100	310840664	1699	1699	1699	1699	0
214	20230605	153000	310840664	1699	1699	1699	1699	3128
215	20230605	152900	305526192	1706	1706	1706	1706	0
216	20230605	152800	305526192	1706	1706	1706	1706	0
217	20230605	152700	305526192	1706	1706	1706	1706	0
218	20230605	152600	305526192	1706	1706	1706	1706	0
219	20230605	152500	305526192	1706	1706	1706	1706	0
220	20230605	152400	305526192	1706	1706	1706	1706	0
221	20230605	152300	305526192	1706	1706	1706	1706	0
222	20230605	152200	305526192	1706	1706	1706	1706	0
223	20230605	152100	305526192	1706	1706	1706	1706	0
224	20230605	152000	305526192	1706	1706	1706	1706	0
225	20230605	151900	305526192	1706	1704	1706	1704	287
226	20230605	151800	305036672	1702	1702	1702	1702	6
227	20230605	151700	305026460	1701	1701	1701	1701	4
228	20230605	151600	305019656	1701	1705	1705	1701	110
229	20230605	151500	304832326	1705	1705	1705	1705	20
230	20230605	151400	304798226	1704	1702	1704	1702	929
231	20230605	151300	303216512	1702	1702	1702	1702	2
232	20230605	151200	303213108	1702	1702	1702	1702	0
233	20230605	151100	303213108	1702	1702	1702	1702	203
234	20230605	151000	302867602	1701	1701	1701	1701	1830
235	20230605	150900	299754772	1700	1700	1700	1700	0
236	20230605	150800	299754772	1700	1700	1700	1700	6
237	20230605	150700	299744572	1700	1700	1700	1700	0
238	20230605	150600	299744572	1700	1700	1700	1700	0
239	20230605	150500	299744572	1700	1700	1700	1700	4
240	20230605	150400	299737772	1700	1700	1700	1700	2
241	20230605	150300	299734372	1698	1698	1698	1698	0
242	20230605	150200	299734372	1698	1698	1698	1698	0
243	20230605	150100	299734372	1698	1698	1698	1698	7
244	20230605	150000	299722486	1698	1698	1698	1698	139
245	20230605	145900	299486464	1698	1698	1698	1698	9
246	20230605	145800	299471182	1698	1698	1698	1698	0
247	20230605	145700	299471182	1698	1698	1698	1698	2399
248	20230605	145600	295397680	1698	1700	1700	1698	2168
249	20230605	145500	291715032	1701	1703	1703	1701	2780
250	20230605	145400	286985230	1703	1703	1703	1703	102
251	20230605	145300	286811524	1703	1703	1703	1703	221
252	20230605	145200	286435161	1703	1703	1703	1703	20
253	20230605	145100	286401101	1703	1703	1703	1703	2
254	20230605	145000	286397695	1703	1703	1703	1703	119
255	20230605	144900	286195038	1702	1702	1702	1702	2000
256	20230605	144800	282791038	1702	1702	1702	1702	4247
257	20230605	144700	275562644	1702	1702	1702	1702	28
258	20230605	144600	275514988	1703	1702	1703	1702	732
259	20230605	144500	274269122	1702	1702	1702	1702	1
260	20230605	144400	274267420	1702	1702	1702	1702	0
261	20230605	144300	274267420	1702	1702	1702	1702	0
262	20230605	144200	274267420	1702	1702	1702	1702	0
263	20230605	144100	274267420	1702	1702	1702	1702	0
264	20230605	144000	274267420	1702	1701	1702	1701	101
265	20230605	143900	274095519	1701	1701	1701	1701	11
266	20230605	143800	274076808	1703	1703	1703	1703	20
267	20230605	143700	274042748	1703	1703	1703	1703	0
268	20230605	143600	274042748	1703	1703	1703	1703	0
269	20230605	143500	274042748	1703	1703	1703	1703	0
270	20230605	143400	274042748	1703	1703	1703	1703	0
271	20230605	143300	274042748	1703	1703	1703	1703	0
272	20230605	143200	274042748	1703	1703	1703	1703	0
273	20230605	143100	274042748	1703	1703	1703	1703	0
274	20230605	143000	274042748	1703	1698	1703	1698	2
275	20230605	142900	274039347	1698	1698	1698	1698	500
276	20230605	142800	273190347	1698	1698	1698	1698	0
277	20230605	142700	273190347	1698	1699	1699	1698	815
278	20230605	142600	271806452	1698	1698	1698	1698	0
279	20230605	142500	271806452	1698	1698	1698	1698	0
280	20230605	142400	271806452	1698	1699	1699	1698	150
281	20230605	142300	271551668	1699	1702	1702	1699	453
282	20230605	142200	270782008	1703	1703	1703	1703	0
283	20230605	142100	270782008	1703	1703	1703	1703	0
284	20230605	142000	270782008	1703	1703	1703	1703	650
285	20230605	141900	269675058	1703	1703	1703	1703	0
286	20230605	141800	269675058	1703	1703	1703	1703	0
287	20230605	141700	269675058	1703	1703	1703	1703	237
288	20230605	141600	269271447	1703	1703	1703	1703	0
289	20230605	141500	269271447	1703	1704	1704	1703	11
290	20230605	141400	269252704	1706	1706	1706	1706	4
291	20230605	141300	269245880	1707	1707	1707	1707	0
292	20230605	141200	269245880	1707	1707	1707	1707	0
293	20230605	141100	269245880	1707	1707	1707	1707	1
294	20230605	141000	269244173	1706	1706	1706	1706	0
295	20230605	140900	269244173	1706	1706	1706	1706	0
296	20230605	140800	269244173	1706	1706	1706	1706	0
297	20230605	140700	269244173	1706	1706	1706	1706	0
298	20230605	140600	269244173	1706	1706	1706	1706	0
299	20230605	140500	269244173	1706	1706	1706	1706	90
300	20230605	140400	269090633	1706	1706	1706	1706	0
301	20230605	140300	269090633	1706	1706	1706	1706	112
302	20230605	140200	268899561	1706	1706	1706	1706	2295
303	20230605	140100	264984291	1706	1706	1706	1705	522
304	20230605	140000	264094277	1706	1704	1706	1704	2222
305	20230605	135900	260305882	1705	1704	1705	1704	2884
306	20230605	135800	255391545	1704	1703	1704	1703	3229
307	20230605	135700	249892441	1703	1703	1703	1703	1800
308	20230605	135600	246827041	1703	1703	1703	1703	5
309	20230605	135500	246818526	1703	1703	1703	1703	0
310	20230605	135400	246818526	1703	1703	1703	1703	1
311	20230605	135300	246816823	1696	1696	1696	1696	0
312	20230605	135200	246816823	1696	1701	1701	1696	2600
313	20230605	135100	242403897	1703	1703	1703	1703	0
314	20230605	135000	242403897	1703	1703	1703	1703	4
315	20230605	134900	242397085	1703	1703	1703	1703	5
316	20230605	134800	242388570	1703	1703	1703	1703	0
317	20230605	134700	242388570	1703	1703	1703	1703	0
318	20230605	134600	242388570	1703	1701	1703	1701	592
319	20230605	134500	241381394	1701	1703	1703	1701	459
320	20230605	134400	240599722	1703	1702	1703	1702	253
321	20230605	134300	240168883	1701	1701	1701	1701	3
322	20230605	134200	240163780	1703	1703	1703	1703	0
323	20230605	134100	240163780	1703	1703	1703	1703	0
324	20230605	134000	240163780	1703	1703	1703	1703	0
325	20230605	133900	240163780	1703	1703	1703	1703	0
326	20230605	133800	240163780	1703	1703	1703	1703	0
327	20230605	133700	240163780	1703	1703	1703	1703	0
328	20230605	133600	240163780	1703	1703	1703	1703	94
329	20230605	133500	240003698	1703	1703	1703	1703	10
330	20230605	133400	239986668	1703	1703	1703	1703	1
331	20230605	133300	239984965	1703	1703	1703	1703	0
332	20230605	133200	239984965	1703	1703	1703	1703	141
333	20230605	133100	239744842	1703	1702	1703	1702	127
334	20230605	133000	239528570	1702	1702	1702	1702	2000
335	20230605	132900	236124570	1698	1698	1698	1698	0
336	20230605	132800	236124570	1698	1698	1698	1698	0
337	20230605	132700	236124570	1698	1698	1698	1698	0
338	20230605	132600	236124570	1698	1698	1698	1698	0
339	20230605	132500	236124570	1698	1698	1698	1698	0
340	20230605	132400	236124570	1698	1698	1698	1698	0
341	20230605	132300	236124570	1698	1698	1698	1698	0
342	20230605	132200	236124570	1698	1698	1698	1698	0
343	20230605	132100	236124570	1698	1698	1698	1698	0
344	20230605	132000	236124570	1698	1698	1698	1698	0
345	20230605	131900	236124570	1698	1702	1702	1698	1400
346	20230605	131800	233743370	1701	1701	1701	1701	1000
347	20230605	131700	232042370	1697	1697	1697	1697	0
348	20230605	131600	232042370	1697	1697	1697	1697	6
349	20230605	131500	232032188	1695	1695	1695	1695	0
350	20230605	131400	232032188	1695	1702	1702	1695	1009
351	20230605	131300	230321281	1702	1702	1702	1702	310
352	20230605	131200	229793661	1702	1702	1702	1701	430
353	20230605	131100	229061831	1702	1702	1702	1702	110
354	20230605	131000	228874611	1702	1702	1702	1702	101
355	20230605	130900	228702709	1702	1702	1702	1702	10
356	20230605	130800	228685689	1702	1702	1702	1698	35
357	20230605	130700	228626159	1702	1702	1702	1702	40
358	20230605	130600	228558079	1702	1702	1702	1702	107
359	20230605	130500	228375965	1702	1702	1702	1702	63
360	20230605	130400	228268739	1702	1702	1702	1702	24
361	20230605	130300	228227891	1702	1700	1702	1700	826
362	20230605	130200	226822429	1699	1700	1700	1699	41
363	20230605	130100	226752750	1700	1701	1701	1700	9
364	20230605	130000	226737449	1700	1700	1700	1700	1
365	20230605	125900	226735749	1703	1703	1703	1703	0
366	20230605	125800	226735749	1703	1700	1703	1700	2080
367	20230605	125700	223193873	1700	1700	1700	1700	0
368	20230605	125600	223193873	1700	1700	1700	1700	201
369	20230605	125500	222852173	1701	1702	1702	1701	33
370	20230605	125400	222796017	1694	1694	1694	1694	0
371	20230605	125300	222796017	1694	1694	1694	1694	0
372	20230605	125200	222796017	1694	1694	1694	1694	0
373	20230605	125100	222796017	1694	1694	1694	1694	0
374	20230605	125000	222796017	1694	1694	1694	1694	0
375	20230605	124900	222796017	1694	1694	1694	1694	0
376	20230605	124800	222796017	1694	1700	1700	1694	1610
377	20230605	124700	220062012	1702	1702	1702	1702	1
378	20230605	124600	220060310	1701	1701	1701	1701	0
379	20230605	124500	220060310	1701	1701	1701	1701	151
380	20230605	124400	219803459	1703	1703	1703	1703	0
381	20230605	124300	219803459	1703	1703	1703	1703	1
382	20230605	124200	219801756	1700	1700	1700	1700	0
383	20230605	124100	219801756	1700	1701	1701	1700	6
384	20230605	124000	219791552	1701	1701	1701	1701	0
385	20230605	123900	219791552	1701	1701	1701	1701	0
386	20230605	123800	219791552	1701	1701	1701	1701	0
387	20230605	123700	219791552	1701	1701	1701	1701	0
388	20230605	123600	219791552	1701	1701	1701	1701	0
389	20230605	123500	219791552	1701	1701	1701	1701	40
390	20230605	123400	219723512	1700	1700	1700	1700	1
391	20230605	123300	219721812	1700	1702	1702	1700	36
392	20230605	123200	219660578	1701	1701	1701	1701	300
393	20230605	123100	219150278	1701	1701	1701	1701	1000
394	20230605	123000	217449278	1704	1701	1704	1701	618
395	20230605	122900	216398057	1701	1701	1701	1701	0
396	20230605	122800	216398057	1701	1701	1701	1701	0
397	20230605	122700	216398057	1701	1701	1701	1701	3
398	20230605	122600	216392954	1699	1699	1699	1699	0
399	20230605	122500	216392954	1699	1699	1699	1699	0
400	20230605	122400	216392954	1699	1699	1699	1699	0
401	20230605	122300	216392954	1699	1705	1705	1699	5419
402	20230605	122200	207183209	1705	1705	1705	1705	0
403	20230605	122100	207183209	1705	1705	1705	1705	0
404	20230605	122000	207183209	1705	1705	1705	1705	0
405	20230605	121900	207183209	1705	1705	1705	1705	0
406	20230605	121800	207183209	1705	1703	1705	1703	22
407	20230605	121700	207145717	1703	1703	1703	1703	382
408	20230605	121600	206495171	1703	1703	1703	1703	307
409	20230605	121500	205972350	1703	1703	1703	1703	3
410	20230605	121400	205967241	1690	1703	1703	1690	7402
411	20230605	121300	193441262	1702	1697	1702	1697	285
412	20230605	121200	192957542	1697	1697	1697	1697	100
413	20230605	121100	192787842	1691	1691	1691	1691	0
414	20230605	121000	192787842	1691	1691	1691	1691	0
415	20230605	120900	192787842	1691	1691	1691	1691	0
416	20230605	120800	192787842	1691	1691	1691	1691	0
417	20230605	120700	192787842	1691	1699	1700	1691	4260
418	20230605	120600	185567468	1700	1701	1701	1700	1146
419	20230605	120500	183619263	1701	1701	1701	1701	0
420	20230605	120400	183619263	1701	1701	1701	1701	0
421	20230605	120300	183619263	1701	1701	1701	1701	0
422	20230605	120200	183619263	1701	1701	1701	1701	0
423	20230605	120100	183619263	1701	1701	1701	1701	0
424	20230605	120000	183619263	1701	1701	1701	1701	8
425	20230605	115900	183605655	1701	1701	1701	1701	130
426	20230605	115800	183384525	1701	1701	1701	1701	370
427	20230605	115700	182755155	1700	1700	1700	1700	0
428	20230605	115600	182755155	1700	1699	1700	1699	69
429	20230605	115500	182637914	1697	1699	1700	1697	35
430	20230605	115400	182578454	1699	1699	1699	1699	8
431	20230605	115300	182564862	1700	1700	1700	1700	11
432	20230605	115200	182546162	1700	1700	1700	1700	200
433	20230605	115100	182206162	1700	1700	1700	1700	6
434	20230605	115000	182195962	1700	1700	1700	1695	5015
435	20230605	114900	173690774	1700	1701	1701	1700	626
436	20230605	114800	172626518	1702	1702	1702	1702	0
437	20230605	114700	172626518	1702	1702	1702	1702	0
438	20230605	114600	172626518	1702	1702	1702	1702	0
439	20230605	114500	172626518	1702	1702	1702	1702	0
440	20230605	114400	172626518	1702	1702	1702	1702	1
441	20230605	114300	172624816	1705	1705	1705	1705	0
442	20230605	114200	172624816	1705	1701	1705	1701	1003
443	20230605	114100	170914713	1702	1702	1702	1702	0
444	20230605	114000	170914713	1702	1702	1702	1702	2
445	20230605	113900	170911309	1702	1704	1705	1702	668
446	20230605	113800	169774368	1705	1705	1705	1705	0
447	20230605	113700	169774368	1705	1705	1705	1705	0
448	20230605	113600	169774368	1705	1705	1705	1705	0
449	20230605	113500	169774368	1705	1705	1705	1705	0
450	20230605	113400	169774368	1705	1705	1705	1705	0
451	20230605	113300	169774368	1705	1705	1705	1705	0
452	20230605	113200	169774368	1705	1705	1705	1705	14
453	20230605	113100	169750498	1703	1703	1703	1703	0
454	20230605	113000	169750498	1703	1703	1703	1703	0
455	20230605	112900	169750498	1703	1703	1703	1703	0
456	20230605	112800	169750498	1703	1703	1703	1703	0
457	20230605	112700	169750498	1703	1703	1703	1703	102
458	20230605	112600	169576792	1705	1705	1705	1705	0
459	20230605	112500	169576792	1705	1705	1705	1705	0
460	20230605	112400	169576792	1705	1705	1705	1705	300
461	20230605	112300	169065292	1705	1704	1705	1704	126
462	20230605	112200	168850467	1705	1705	1705	1705	0
463	20230605	112100	168850467	1705	1705	1705	1705	0
464	20230605	112000	168850467	1705	1705	1705	1705	2
465	20230605	111900	168847057	1705	1705	1705	1705	3
466	20230605	111800	168841942	1705	1705	1705	1705	0
467	20230605	111700	168841942	1705	1705	1705	1705	9
468	20230605	111600	168826597	1705	1705	1705	1705	0
469	20230605	111500	168826597	1705	1705	1705	1705	42
470	20230605	111400	168754987	1706	1706	1706	1706	0
471	20230605	111300	168754987	1706	1706	1706	1706	1
472	20230605	111200	168753281	1707	1707	1707	1707	1
473	20230605	111100	168751574	1704	1702	1704	1702	1101
474	20230605	111000	166875670	1704	1704	1704	1704	1030
475	20230605	110900	165120550	1704	1704	1704	1704	5
476	20230605	110800	165112030	1704	1704	1704	1704	0
477	20230605	110700	165112030	1704	1704	1704	1704	0
478	20230605	110600	165112030	1704	1704	1704	1704	0
479	20230605	110500	165112030	1704	1704	1704	1704	5
480	20230605	110400	165103510	1704	1704	1704	1704	45
481	20230605	110300	165026830	1704	1704	1704	1704	0
482	20230605	110200	165026830	1704	1704	1704	1704	340
483	20230605	110100	164447470	1704	1704	1704	1704	1000
484	20230605	110000	162743470	1704	1704	1704	1701	295
485	20230605	105900	162240793	1704	1704	1704	1704	600
486	20230605	105800	161218393	1704	1704	1704	1704	210
487	20230605	105700	160860553	1703	1704	1704	1703	400
488	20230605	105600	160179253	1704	1703	1704	1703	310
489	20230605	105500	159651023	1699	1704	1704	1699	1000
490	20230605	105400	157949266	1707	1705	1707	1705	495
491	20230605	105300	157104356	1700	1700	1700	1700	0
492	20230605	105200	157104356	1700	1700	1701	1700	1536
493	20230605	105100	154493095	1700	1703	1703	1700	3566
494	20230605	105000	148427403	1703	1703	1703	1703	850
495	20230605	104900	146979853	1703	1703	1703	1703	0
496	20230605	104800	146979853	1703	1703	1703	1703	0
497	20230605	104700	146979853	1703	1703	1703	1703	0
498	20230605	104600	146979853	1703	1703	1703	1703	863
499	20230605	104500	145510164	1702	1703	1703	1702	200
500	20230605	104400	145169763	1701	1701	1701	1701	0
501	20230605	104300	145169763	1701	1701	1701	1701	0
502	20230605	104200	145169763	1701	1701	1701	1701	0
503	20230605	104100	145169763	1701	1701	1701	1701	0
504	20230605	104000	145169763	1701	1706	1706	1701	45
505	20230605	103900	145093113	1708	1708	1708	1708	0
506	20230605	103800	145093113	1708	1709	1709	1708	20
507	20230605	103700	145058943	1707	1707	1707	1707	10
508	20230605	103600	145041873	1709	1709	1709	1708	30
509	20230605	103500	144990613	1708	1708	1709	1708	28
510	20230605	103400	144942772	1708	1707	1708	1707	14
511	20230605	103300	144918861	1707	1705	1708	1702	3230
512	20230605	103200	139421236	1703	1703	1703	1703	0
513	20230605	103100	139421236	1703	1703	1703	1703	0
514	20230605	103000	139421236	1703	1708	1708	1703	12
515	20230605	102900	139400794	1707	1708	1708	1707	24
516	20230605	102800	139359816	1709	1709	1709	1709	68
517	20230605	102700	139243604	1708	1708	1708	1708	404
518	20230605	102600	138553572	1708	1707	1708	1707	145
519	20230605	102500	138305957	1708	1708	1708	1708	52
520	20230605	102400	138217141	1708	1709	1709	1708	16
521	20230605	102300	138189799	1709	1704	1709	1704	70
522	20230605	102200	138070469	1702	1703	1704	1702	1120
523	20230605	102100	136164223	1704	1704	1704	1704	2
524	20230605	102000	136160815	1704	1706	1706	1704	10
525	20230605	101900	136143765	1709	1709	1709	1709	1
526	20230605	101800	136142056	1709	1709	1709	1709	10
527	20230605	101700	136124966	1705	1705	1705	1705	100
528	20230605	101600	135954466	1709	1706	1709	1706	123
529	20230605	101500	135744265	1705	1705	1705	1705	5
530	20230605	101400	135735740	1705	1705	1705	1705	550
531	20230605	101300	134797990	1705	1705	1705	1705	400
532	20230605	101200	134115990	1703	1703	1703	1703	184
533	20230605	101100	133802638	1704	1704	1704	1704	18
534	20230605	101000	133771966	1710	1710	1710	1710	34
535	20230605	100900	133713826	1710	1710	1710	1710	0
536	20230605	100800	133713826	1710	1710	1710	1710	0
537	20230605	100700	133713826	1710	1709	1710	1709	2069
538	20230605	100600	130175905	1709	1707	1709	1707	65
539	20230605	100500	130064836	1707	1707	1707	1707	200
540	20230605	100400	129723436	1705	1705	1705	1705	0
541	20230605	100300	129723436	1705	1707	1707	1705	93
542	20230605	100200	129564737	1707	1707	1707	1707	5
543	20230605	100100	129556202	1707	1707	1707	1707	0
544	20230605	100000	129556202	1707	1707	1707	1707	1
545	20230605	095900	129554495	1707	1707	1707	1707	10
546	20230605	095800	129537425	1707	1707	1707	1707	0
547	20230605	095700	129537425	1707	1705	1707	1705	705
548	20230605	095600	128334198	1701	1701	1701	1701	0
549	20230605	095500	128334198	1701	1701	1701	1701	4
550	20230605	095400	128327394	1701	1701	1701	1701	2
551	20230605	095300	128323992	1699	1699	1699	1699	0
552	20230605	095200	128323992	1699	1699	1699	1699	0
553	20230605	095100	128323992	1699	1700	1700	1699	210
554	20230605	095000	127967083	1701	1701	1701	1701	0
555	20230605	094900	127967083	1701	1701	1701	1701	1003
556	20230605	094800	126260980	1703	1703	1703	1703	1000
557	20230605	094700	124557980	1703	1701	1703	1700	3076
558	20230605	094600	119324573	1700	1700	1700	1700	20
559	20230605	094500	119290573	1700	1698	1700	1698	12
560	20230605	094400	119270182	1698	1696	1698	1696	879
561	20230605	094300	117778500	1696	1696	1696	1696	200
562	20230605	094200	117439300	1695	1695	1695	1695	5
563	20230605	094100	117430825	1694	1694	1694	1694	0
564	20230605	094000	117430825	1694	1693	1694	1690	1209
565	20230605	093900	115387172	1693	1695	1695	1690	5611
566	20230605	093800	105901287	1701	1701	1701	1701	0
567	20230605	093700	105901287	1701	1701	1701	1701	20
568	20230605	093600	105867267	1693	1700	1701	1693	3859
569	20230605	093500	99317798	1700	1700	1700	1700	636
570	20230605	093400	98236598	1700	1700	1700	1700	51
571	20230605	093300	98149898	1700	1695	1700	1694	102
572	20230605	093200	97977096	1700	1700	1700	1700	0
573	20230605	093100	97977096	1700	1700	1700	1700	135
574	20230605	093000	97747596	1700	1700	1701	1700	797
575	20230605	092900	96392687	1700	1700	1700	1699	967
576	20230605	092800	94749287	1700	1693	1700	1692	950
577	20230605	092700	93135484	1692	1692	1692	1692	2327
578	20230605	092600	89198200	1690	1690	1690	1690	0
579	20230605	092500	89198200	1690	1690	1690	1690	0
580	20230605	092400	89198200	1690	1690	1690	1690	0
581	20230605	092300	89198200	1690	1690	1690	1690	1
582	20230605	092200	89196510	1689	1689	1689	1689	0
583	20230605	092100	89196510	1689	1689	1689	1689	78
584	20230605	092000	89064768	1698	1690	1698	1690	345
585	20230605	091900	88480798	1689	1701	1701	1689	526
586	20230605	091800	87589324	1689	1694	1694	1689	9351
587	20230605	091700	71776336	1694	1709	1709	1694	526
588	20230605	091600	70884725	1709	1700	1709	1700	574
589	20230605	091500	69908892	1695	1695	1695	1695	309
590	20230605	091400	69385137	1693	1693	1693	1693	228
591	20230605	091300	68999133	1692	1693	1693	1692	72
592	20230605	091200	68877293	1691	1691	1691	1691	164
593	20230605	091100	68599969	1691	1691	1692	1691	898
594	20230605	091000	67080951	1691	1697	1697	1691	7616
595	20230605	090900	54183005	1697	1698	1698	1697	390
596	20230605	090800	53520874	1699	1699	1700	1698	940
597	20230605	090700	51922929	1700	1698	1700	1697	202
598	20230605	090600	51580111	1710	1695	1710	1695	472
599	20230605	090500	50779891	1695	1710	1710	1695	3971
600	20230605	090400	44040640	1710	1710	1710	1710	799
601	20230605	090300	42674350	1710	1710	1710	1710	0
602	20230605	090200	42674350	1710	1723	1734	1710	10120
603	20230605	090100	25130950	1734	1711	1738	1706	369
604	20230605	090000	24498273	1698	1695	1711	1695	14450