KissMeData/246690/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	169465213	1626	1626	1626	1626	11884
3	20230605	185800	169465213	1626	1626	1626	1626	0
4	20230605	185700	169465213	1626	1626	1626	1626	0
5	20230605	185600	169465213	1626	1626	1626	1626	0
6	20230605	185500	169465213	1626	1626	1626	1626	0
7	20230605	185400	169465213	1626	1626	1626	1626	0
8	20230605	185300	169465213	1626	1626	1626	1626	0
9	20230605	185200	169465213	1626	1626	1626	1626	0
10	20230605	185100	169465213	1626	1626	1626	1626	0
11	20230605	185000	169465213	1626	1626	1626	1626	0
12	20230605	184900	169465213	1626	1626	1626	1626	0
13	20230605	184800	169465213	1626	1626	1626	1626	0
14	20230605	184700	169465213	1626	1626	1626	1626	0
15	20230605	184600	169465213	1626	1626	1626	1626	0
16	20230605	184500	169465213	1626	1626	1626	1626	0
17	20230605	184400	169465213	1626	1626	1626	1626	0
18	20230605	184300	169465213	1626	1626	1626	1626	0
19	20230605	184200	169465213	1626	1626	1626	1626	0
20	20230605	184100	169465213	1626	1626	1626	1626	0
21	20230605	184000	169465213	1626	1626	1626	1626	0
22	20230605	183900	169465213	1626	1626	1626	1626	0
23	20230605	183800	169465213	1626	1626	1626	1626	0
24	20230605	183700	169465213	1626	1626	1626	1626	0
25	20230605	183600	169465213	1626	1626	1626	1626	0
26	20230605	183500	169465213	1626	1626	1626	1626	0
27	20230605	183400	169465213	1626	1626	1626	1626	0
28	20230605	183300	169465213	1626	1626	1626	1626	0
29	20230605	183200	169465213	1626	1626	1626	1626	0
30	20230605	183100	169465213	1626	1626	1626	1626	0
31	20230605	183000	169465213	1626	1626	1626	1626	0
32	20230605	182900	169465213	1626	1626	1626	1626	11884
33	20230605	182800	169465213	1626	1626	1626	1626	0
34	20230605	182700	169465213	1626	1626	1626	1626	0
35	20230605	182600	169465213	1626	1626	1626	1626	0
36	20230605	182500	169465213	1626	1626	1626	1626	0
37	20230605	182400	169465213	1626	1626	1626	1626	0
38	20230605	182300	169465213	1626	1626	1626	1626	0
39	20230605	182200	169465213	1626	1626	1626	1626	0
40	20230605	182100	169465213	1626	1626	1626	1626	0
41	20230605	182000	169465213	1626	1626	1626	1626	0
42	20230605	181900	169465213	1626	1626	1626	1626	0
43	20230605	181800	169465213	1626	1626	1626	1626	0
44	20230605	181700	169465213	1626	1626	1626	1626	0
45	20230605	181600	169465213	1626	1626	1626	1626	0
46	20230605	181500	169465213	1626	1626	1626	1626	0
47	20230605	181400	169465213	1626	1626	1626	1626	0
48	20230605	181300	169465213	1626	1626	1626	1626	0
49	20230605	181200	169465213	1626	1626	1626	1626	0
50	20230605	181100	169465213	1626	1626	1626	1626	0
51	20230605	181000	169465213	1626	1626	1626	1626	0
52	20230605	180900	169465213	1626	1626	1626	1626	0
53	20230605	180800	169465213	1626	1626	1626	1626	0
54	20230605	180700	169465213	1626	1626	1626	1626	0
55	20230605	180600	169465213	1626	1626	1626	1626	0
56	20230605	180500	169465213	1626	1626	1626	1626	0
57	20230605	180400	169465213	1626	1626	1626	1626	0
58	20230605	180300	169465213	1626	1626	1626	1626	0
59	20230605	180200	169465213	1626	1626	1626	1626	0
60	20230605	180100	169465213	1626	1626	1626	1626	0
61	20230605	180000	169465213	1626	1626	1626	1626	0
62	20230605	175900	169465213	1626	1626	1626	1626	11884
63	20230605	175800	169465213	1626	1626	1626	1626	0
64	20230605	175700	169465213	1626	1626	1626	1626	0
65	20230605	175600	169465213	1626	1626	1626	1626	0
66	20230605	175500	169465213	1626	1626	1626	1626	0
67	20230605	175400	169465213	1626	1626	1626	1626	0
68	20230605	175300	169465213	1626	1626	1626	1626	0
69	20230605	175200	169465213	1626	1626	1626	1626	0
70	20230605	175100	169465213	1626	1626	1626	1626	0
71	20230605	175000	169465213	1626	1626	1626	1626	0
72	20230605	174900	169465213	1626	1626	1626	1626	0
73	20230605	174800	169465213	1626	1626	1626	1626	0
74	20230605	174700	169465213	1626	1626	1626	1626	0
75	20230605	174600	169465213	1626	1626	1626	1626	0
76	20230605	174500	169465213	1626	1626	1626	1626	0
77	20230605	174400	169465213	1626	1626	1626	1626	0
78	20230605	174300	169465213	1626	1626	1626	1626	0
79	20230605	174200	169465213	1626	1626	1626	1626	0
80	20230605	174100	169465213	1626	1626	1626	1626	0
81	20230605	174000	169465213	1626	1626	1626	1626	0
82	20230605	173900	169465213	1626	1626	1626	1626	0
83	20230605	173800	169465213	1626	1626	1626	1626	0
84	20230605	173700	169465213	1626	1626	1626	1626	0
85	20230605	173600	169465213	1626	1626	1626	1626	0
86	20230605	173500	169465213	1626	1626	1626	1626	0
87	20230605	173400	169465213	1626	1626	1626	1626	0
88	20230605	173300	169465213	1626	1626	1626	1626	0
89	20230605	173200	169465213	1626	1626	1626	1626	0
90	20230605	173100	169465213	1626	1626	1626	1626	0
91	20230605	173000	169465213	1626	1626	1626	1626	0
92	20230605	172900	169465213	1626	1626	1626	1626	11884
93	20230605	172800	169465213	1626	1626	1626	1626	0
94	20230605	172700	169465213	1626	1626	1626	1626	0
95	20230605	172600	169465213	1626	1626	1626	1626	0
96	20230605	172500	169465213	1626	1626	1626	1626	0
97	20230605	172400	169465213	1626	1626	1626	1626	0
98	20230605	172300	169465213	1626	1626	1626	1626	0
99	20230605	172200	169465213	1626	1626	1626	1626	0
100	20230605	172100	169465213	1626	1626	1626	1626	0
101	20230605	172000	169465213	1626	1626	1626	1626	0
102	20230605	171900	169465213	1626	1626	1626	1626	0
103	20230605	171800	169465213	1626	1626	1626	1626	0
104	20230605	171700	169465213	1626	1626	1626	1626	0
105	20230605	171600	169465213	1626	1626	1626	1626	0
106	20230605	171500	169465213	1626	1626	1626	1626	0
107	20230605	171400	169465213	1626	1626	1626	1626	0
108	20230605	171300	169465213	1626	1626	1626	1626	0
109	20230605	171200	169465213	1626	1626	1626	1626	0
110	20230605	171100	169465213	1626	1626	1626	1626	0
111	20230605	171000	169465213	1626	1626	1626	1626	0
112	20230605	170900	169465213	1626	1626	1626	1626	0
113	20230605	170800	169465213	1626	1626	1626	1626	0
114	20230605	170700	169465213	1626	1626	1626	1626	0
115	20230605	170600	169465213	1626	1626	1626	1626	0
116	20230605	170500	169465213	1626	1626	1626	1626	0
117	20230605	170400	169465213	1626	1626	1626	1626	0
118	20230605	170300	169465213	1626	1626	1626	1626	0
119	20230605	170200	169465213	1626	1626	1626	1626	0
120	20230605	170100	169465213	1626	1626	1626	1626	0
121	20230605	170000	169465213	1626	1626	1626	1626	0
122	20230605	165900	169465213	1626	1626	1626	1626	11884
123	20230605	165800	169465213	1626	1626	1626	1626	0
124	20230605	165700	169465213	1626	1626	1626	1626	0
125	20230605	165600	169465213	1626	1626	1626	1626	0
126	20230605	165500	169465213	1626	1626	1626	1626	0
127	20230605	165400	169465213	1626	1626	1626	1626	0
128	20230605	165300	169465213	1626	1626	1626	1626	0
129	20230605	165200	169465213	1626	1626	1626	1626	0
130	20230605	165100	169465213	1626	1626	1626	1626	0
131	20230605	165000	169465213	1626	1626	1626	1626	0
132	20230605	164900	169465213	1626	1626	1626	1626	0
133	20230605	164800	169465213	1626	1626	1626	1626	0
134	20230605	164700	169465213	1626	1626	1626	1626	0
135	20230605	164600	169465213	1626	1626	1626	1626	0
136	20230605	164500	169465213	1626	1626	1626	1626	0
137	20230605	164400	169465213	1626	1626	1626	1626	0
138	20230605	164300	169465213	1626	1626	1626	1626	0
139	20230605	164200	169465213	1626	1626	1626	1626	0
140	20230605	164100	169465213	1626	1626	1626	1626	0
141	20230605	164000	169465213	1626	1626	1626	1626	0
142	20230605	163900	169465213	1626	1626	1626	1626	0
143	20230605	163800	169465213	1626	1626	1626	1626	0
144	20230605	163700	169465213	1626	1626	1626	1626	0
145	20230605	163600	169465213	1626	1626	1626	1626	0
146	20230605	163500	169465213	1626	1626	1626	1626	0
147	20230605	163400	169465213	1626	1626	1626	1626	0
148	20230605	163300	169465213	1626	1626	1626	1626	0
149	20230605	163200	169465213	1626	1626	1626	1626	0
150	20230605	163100	169465213	1626	1626	1626	1626	0
151	20230605	163000	169465213	1626	1626	1626	1626	0
152	20230605	162900	169465213	1626	1626	1626	1626	11884
153	20230605	162800	169465213	1626	1626	1626	1626	0
154	20230605	162700	169465213	1626	1626	1626	1626	0
155	20230605	162600	169465213	1626	1626	1626	1626	0
156	20230605	162500	169465213	1626	1626	1626	1626	0
157	20230605	162400	169465213	1626	1626	1626	1626	0
158	20230605	162300	169465213	1626	1626	1626	1626	0
159	20230605	162200	169465213	1626	1626	1626	1626	0
160	20230605	162100	169465213	1626	1626	1626	1626	0
161	20230605	162000	169465213	1626	1626	1626	1626	0
162	20230605	161900	169465213	1626	1626	1626	1626	0
163	20230605	161800	169465213	1626	1626	1626	1626	0
164	20230605	161700	169465213	1626	1626	1626	1626	0
165	20230605	161600	169465213	1626	1626	1626	1626	0
166	20230605	161500	169465213	1626	1626	1626	1626	0
167	20230605	161400	169465213	1626	1626	1626	1626	0
168	20230605	161300	169465213	1626	1626	1626	1626	0
169	20230605	161200	169465213	1626	1626	1626	1626	0
170	20230605	161100	169465213	1626	1626	1626	1626	0
171	20230605	161000	169465213	1626	1626	1626	1626	0
172	20230605	160900	169465213	1626	1626	1626	1626	0
173	20230605	160800	169465213	1626	1626	1626	1626	0
174	20230605	160700	169465213	1626	1626	1626	1626	0
175	20230605	160600	169465213	1626	1626	1626	1626	0
176	20230605	160500	169465213	1626	1626	1626	1626	0
177	20230605	160400	169465213	1626	1626	1626	1626	0
178	20230605	160300	169465213	1626	1626	1626	1626	0
179	20230605	160200	169465213	1626	1626	1626	1626	0
180	20230605	160100	169465213	1626	1626	1626	1626	0
181	20230605	160000	169465213	1626	1626	1626	1626	0
182	20230605	155900	169465213	1626	1626	1626	1626	11884
183	20230605	155800	169465213	1626	1626	1626	1626	0
184	20230605	155700	169465213	1626	1626	1626	1626	0
185	20230605	155600	169465213	1626	1626	1626	1626	0
186	20230605	155500	169465213	1626	1626	1626	1626	0
187	20230605	155400	169465213	1626	1626	1626	1626	0
188	20230605	155300	169465213	1626	1626	1626	1626	0
189	20230605	155200	169465213	1626	1626	1626	1626	0
190	20230605	155100	169465213	1626	1626	1626	1626	0
191	20230605	155000	169465213	1626	1626	1626	1626	0
192	20230605	154900	169465213	1626	1626	1626	1626	0
193	20230605	154800	169465213	1626	1626	1626	1626	0
194	20230605	154700	169465213	1626	1626	1626	1626	0
195	20230605	154600	169465213	1626	1626	1626	1626	0
196	20230605	154500	169465213	1626	1626	1626	1626	0
197	20230605	154400	169465213	1626	1626	1626	1626	0
198	20230605	154300	169465213	1626	1626	1626	1626	0
199	20230605	154200	169465213	1626	1626	1626	1626	0
200	20230605	154100	169465213	1626	1626	1626	1626	0
201	20230605	154000	169465213	1626	1626	1626	1626	0
202	20230605	153900	169465213	1626	1626	1626	1626	0
203	20230605	153800	169465213	1626	1626	1626	1626	0
204	20230605	153700	169465213	1626	1626	1626	1626	0
205	20230605	153600	169465213	1626	1626	1626	1626	0
206	20230605	153500	169465213	1626	1626	1626	1626	0
207	20230605	153400	169465213	1626	1626	1626	1626	0
208	20230605	153300	169465213	1626	1626	1626	1626	0
209	20230605	153200	169465213	1626	1626	1626	1626	0
210	20230605	153100	169465213	1626	1626	1626	1626	0
211	20230605	153000	169465213	1626	1626	1626	1626	11884
212	20230605	152900	150141829	1633	1633	1633	1633	0
213	20230605	152800	150141829	1633	1633	1633	1633	0
214	20230605	152700	150141829	1633	1633	1633	1633	0
215	20230605	152600	150141829	1633	1633	1633	1633	0
216	20230605	152500	150141829	1633	1633	1633	1633	0
217	20230605	152400	150141829	1633	1633	1633	1633	0
218	20230605	152300	150141829	1633	1633	1633	1633	0
219	20230605	152200	150141829	1633	1633	1633	1633	0
220	20230605	152100	150141829	1633	1633	1633	1633	0
221	20230605	152000	150141829	1633	1633	1633	1633	0
222	20230605	151900	150141829	1633	1633	1633	1633	0
223	20230605	151800	150141829	1633	1633	1633	1633	0
224	20230605	151700	150141829	1633	1633	1633	1633	0
225	20230605	151600	150141829	1633	1633	1633	1633	8
226	20230605	151500	150128765	1633	1633	1633	1633	0
227	20230605	151400	150128765	1633	1633	1633	1633	416
228	20230605	151300	149449437	1633	1633	1633	1633	0
229	20230605	151200	149449437	1633	1633	1633	1633	0
230	20230605	151100	149449437	1633	1632	1633	1632	1006
231	20230605	151000	147807640	1633	1633	1633	1633	118
232	20230605	150900	147614946	1634	1634	1634	1634	126
233	20230605	150800	147409062	1634	1634	1634	1634	2000
234	20230605	150700	144141062	1634	1634	1634	1634	0
235	20230605	150600	144141062	1634	1634	1634	1634	100
236	20230605	150500	143977662	1635	1635	1635	1635	38
237	20230605	150400	143915532	1634	1634	1634	1634	0
238	20230605	150300	143915532	1634	1634	1634	1634	0
239	20230605	150200	143915532	1634	1634	1634	1634	0
240	20230605	150100	143915532	1634	1634	1634	1634	0
241	20230605	150000	143915532	1634	1634	1634	1634	0
242	20230605	145900	143915532	1634	1634	1634	1634	0
243	20230605	145800	143915532	1634	1634	1634	1634	3
244	20230605	145700	143910630	1634	1634	1634	1634	500
245	20230605	145600	143093630	1634	1636	1636	1634	84
246	20230605	145500	142956334	1636	1636	1636	1636	73
247	20230605	145400	142836906	1635	1635	1635	1635	0
248	20230605	145300	142836906	1635	1635	1635	1635	327
249	20230605	145200	142302261	1636	1636	1636	1636	0
250	20230605	145100	142302261	1636	1636	1636	1636	0
251	20230605	145000	142302261	1636	1636	1636	1636	40
252	20230605	144900	142236821	1636	1636	1636	1636	4
253	20230605	144800	142230277	1635	1636	1636	1635	188
254	20230605	144700	141922749	1636	1636	1636	1636	120
255	20230605	144600	141726429	1636	1636	1636	1636	0
256	20230605	144500	141726429	1636	1636	1636	1636	39
257	20230605	144400	141662625	1636	1636	1636	1636	0
258	20230605	144300	141662625	1636	1636	1637	1634	555
259	20230605	144200	140754597	1635	1635	1635	1635	0
260	20230605	144100	140754597	1635	1635	1635	1635	430
261	20230605	144000	140051547	1635	1635	1635	1635	205
262	20230605	143900	139716372	1635	1635	1635	1635	46
263	20230605	143800	139641162	1635	1635	1635	1635	67
264	20230605	143700	139531617	1634	1634	1634	1634	5
265	20230605	143600	139523447	1635	1635	1635	1635	200
266	20230605	143500	139196447	1635	1635	1635	1635	10
267	20230605	143400	139180097	1635	1635	1635	1635	5
268	20230605	143300	139171922	1635	1635	1635	1635	0
269	20230605	143200	139171922	1635	1635	1635	1635	46
270	20230605	143100	139096712	1635	1635	1635	1635	0
271	20230605	143000	139096712	1635	1635	1635	1635	63
272	20230605	142900	138993707	1635	1635	1635	1635	10
273	20230605	142800	138977357	1635	1635	1635	1635	0
274	20230605	142700	138977357	1635	1635	1635	1635	5
275	20230605	142600	138969182	1635	1635	1635	1635	46
276	20230605	142500	138893972	1635	1635	1635	1635	414
277	20230605	142400	138217082	1634	1634	1634	1634	0
278	20230605	142300	138217082	1634	1635	1635	1634	561
279	20230605	142200	137300347	1634	1634	1634	1634	100
280	20230605	142100	137136947	1634	1634	1634	1634	0
281	20230605	142000	137136947	1634	1634	1634	1634	470
282	20230605	141900	136368967	1634	1634	1634	1634	0
283	20230605	141800	136368967	1634	1634	1634	1634	0
284	20230605	141700	136368967	1634	1634	1634	1634	682
285	20230605	141600	135254579	1634	1633	1634	1633	2000
286	20230605	141500	131987561	1632	1632	1632	1632	0
287	20230605	141400	131987561	1632	1632	1632	1632	0
288	20230605	141300	131987561	1632	1632	1632	1632	0
289	20230605	141200	131987561	1632	1632	1632	1632	0
290	20230605	141100	131987561	1632	1632	1632	1632	4
291	20230605	141000	131981033	1632	1632	1632	1632	0
292	20230605	140900	131981033	1632	1632	1632	1632	0
293	20230605	140800	131981033	1632	1632	1632	1632	0
294	20230605	140700	131981033	1632	1632	1632	1632	3
295	20230605	140600	131976137	1633	1633	1633	1633	0
296	20230605	140500	131976137	1633	1633	1633	1633	0
297	20230605	140400	131976137	1633	1633	1633	1633	0
298	20230605	140300	131976137	1633	1633	1633	1633	0
299	20230605	140200	131976137	1633	1633	1633	1633	0
300	20230605	140100	131976137	1633	1633	1633	1633	20
301	20230605	140000	131943477	1633	1633	1633	1633	0
302	20230605	135900	131943477	1633	1633	1633	1633	0
303	20230605	135800	131943477	1633	1633	1633	1633	0
304	20230605	135700	131943477	1633	1633	1633	1633	0
305	20230605	135600	131943477	1633	1633	1633	1633	0
306	20230605	135500	131943477	1633	1633	1633	1633	0
307	20230605	135400	131943477	1633	1633	1633	1633	25
308	20230605	135300	131902652	1633	1633	1633	1633	0
309	20230605	135200	131902652	1633	1633	1633	1633	5
310	20230605	135100	131894487	1633	1633	1633	1633	0
311	20230605	135000	131894487	1633	1633	1633	1633	50
312	20230605	134900	131812837	1633	1633	1633	1633	0
313	20230605	134800	131812837	1633	1633	1633	1633	0
314	20230605	134700	131812837	1633	1633	1633	1633	238
315	20230605	134600	131424183	1632	1632	1632	1632	1
316	20230605	134500	131422551	1633	1633	1633	1633	62
317	20230605	134400	131321305	1632	1632	1632	1632	1
318	20230605	134300	131319673	1634	1634	1634	1634	0
319	20230605	134200	131319673	1634	1634	1634	1634	0
320	20230605	134100	131319673	1634	1634	1634	1634	407
321	20230605	134000	130654635	1635	1635	1635	1635	0
322	20230605	133900	130654635	1635	1635	1635	1635	0
323	20230605	133800	130654635	1635	1635	1635	1635	0
324	20230605	133700	130654635	1635	1635	1635	1635	0
325	20230605	133600	130654635	1635	1635	1635	1635	2
326	20230605	133500	130651365	1635	1635	1635	1635	50
327	20230605	133400	130569615	1630	1630	1630	1630	0
328	20230605	133300	130569615	1630	1630	1630	1630	0
329	20230605	133200	130569615	1630	1630	1630	1630	0
330	20230605	133100	130569615	1630	1630	1630	1630	0
331	20230605	133000	130569615	1630	1630	1630	1630	449
332	20230605	132900	129837745	1635	1635	1635	1635	25
333	20230605	132800	129796870	1636	1635	1636	1635	1117
334	20230605	132700	127970544	1635	1633	1635	1633	8218
335	20230605	132600	114545956	1633	1630	1633	1630	6661
336	20230605	132500	103684042	1629	1629	1629	1629	3759
337	20230605	132400	97560631	1627	1627	1627	1627	0
338	20230605	132300	97560631	1627	1627	1627	1627	184
339	20230605	132200	97261263	1627	1627	1627	1627	0
340	20230605	132100	97261263	1627	1627	1627	1627	0
341	20230605	132000	97261263	1627	1627	1627	1627	0
342	20230605	131900	97261263	1627	1627	1627	1627	0
343	20230605	131800	97261263	1627	1627	1627	1627	184
344	20230605	131700	96961895	1629	1629	1629	1629	0
345	20230605	131600	96961895	1629	1629	1629	1629	0
346	20230605	131500	96961895	1629	1629	1629	1628	305
347	20230605	131400	96465353	1628	1629	1629	1628	51
348	20230605	131300	96382324	1628	1628	1628	1628	46
349	20230605	131200	96307436	1628	1628	1628	1627	181
350	20230605	131100	96012864	1629	1629	1629	1629	0
351	20230605	131000	96012864	1629	1629	1629	1629	1
352	20230605	130900	96011235	1627	1628	1628	1627	50
353	20230605	130800	95929854	1629	1629	1629	1627	413
354	20230605	130700	95257777	1627	1627	1627	1627	0
355	20230605	130600	95257777	1627	1627	1627	1627	0
356	20230605	130500	95257777	1627	1627	1627	1627	0
357	20230605	130400	95257777	1627	1627	1627	1627	0
358	20230605	130300	95257777	1627	1628	1628	1627	13
359	20230605	130200	95236624	1629	1629	1629	1629	0
360	20230605	130100	95236624	1629	1629	1629	1629	216
361	20230605	130000	94884760	1628	1628	1628	1628	270
362	20230605	125900	94445200	1628	1629	1629	1628	101
363	20230605	125800	94280771	1629	1629	1629	1629	231
364	20230605	125700	93904472	1628	1628	1628	1628	0
365	20230605	125600	93904472	1628	1628	1628	1628	0
366	20230605	125500	93904472	1628	1628	1628	1628	145
367	20230605	125400	93668412	1627	1627	1627	1627	0
368	20230605	125300	93668412	1627	1627	1627	1627	200
369	20230605	125200	93343012	1628	1628	1628	1628	1432
370	20230605	125100	91011716	1628	1628	1628	1628	12
371	20230605	125000	90992180	1628	1628	1628	1628	0
372	20230605	124900	90992180	1628	1627	1628	1627	1200
373	20230605	124800	89038780	1628	1628	1628	1628	200
374	20230605	124700	88713180	1625	1625	1625	1625	0
375	20230605	124600	88713180	1625	1625	1625	1625	0
376	20230605	124500	88713180	1625	1625	1625	1625	0
377	20230605	124400	88713180	1625	1625	1625	1625	0
378	20230605	124300	88713180	1625	1625	1625	1625	0
379	20230605	124200	88713180	1625	1625	1625	1625	0
380	20230605	124100	88713180	1625	1626	1626	1625	615
381	20230605	124000	87713375	1625	1625	1625	1625	0
382	20230605	123900	87713375	1625	1625	1625	1625	0
383	20230605	123800	87713375	1625	1625	1625	1625	0
384	20230605	123700	87713375	1625	1626	1626	1625	934
385	20230605	123600	86195120	1629	1629	1629	1629	0
386	20230605	123500	86195120	1629	1629	1629	1629	0
387	20230605	123400	86195120	1629	1629	1629	1629	0
388	20230605	123300	86195120	1629	1629	1629	1629	0
389	20230605	123200	86195120	1629	1629	1629	1629	0
390	20230605	123100	86195120	1629	1629	1629	1629	0
391	20230605	123000	86195120	1629	1629	1629	1629	0
392	20230605	122900	86195120	1629	1629	1629	1629	0
393	20230605	122800	86195120	1629	1629	1629	1629	0
394	20230605	122700	86195120	1629	1629	1629	1629	50
395	20230605	122600	86113670	1629	1628	1629	1628	652
396	20230605	122500	85051800	1626	1626	1626	1626	61
397	20230605	122400	84952614	1628	1628	1628	1628	1
398	20230605	122300	84950986	1628	1628	1628	1628	61
399	20230605	122200	84851678	1628	1628	1628	1628	300
400	20230605	122100	84363278	1626	1626	1626	1626	0
401	20230605	122000	84363278	1626	1626	1626	1626	0
402	20230605	121900	84363278	1626	1626	1626	1626	222
403	20230605	121800	84002306	1628	1628	1628	1628	0
404	20230605	121700	84002306	1628	1628	1628	1628	0
405	20230605	121600	84002306	1628	1628	1628	1628	0
406	20230605	121500	84002306	1628	1628	1628	1628	0
407	20230605	121400	84002306	1628	1628	1628	1628	0
408	20230605	121300	84002306	1628	1628	1628	1628	358
409	20230605	121200	83419482	1628	1628	1628	1628	0
410	20230605	121100	83419482	1628	1628	1628	1628	20
411	20230605	121000	83386922	1629	1629	1629	1629	50
412	20230605	120900	83305472	1629	1629	1629	1629	0
413	20230605	120800	83305472	1629	1629	1629	1629	307
414	20230605	120700	82805369	1629	1629	1629	1629	694
415	20230605	120600	81674843	1629	1629	1629	1629	106
416	20230605	120500	81502169	1629	1629	1629	1629	0
417	20230605	120400	81502169	1629	1629	1629	1629	0
418	20230605	120300	81502169	1629	1629	1629	1629	0
419	20230605	120200	81502169	1629	1629	1629	1629	500
420	20230605	120100	80687669	1629	1629	1629	1629	500
421	20230605	120000	79873169	1629	1629	1629	1629	1
422	20230605	115900	79871540	1625	1625	1625	1625	0
423	20230605	115800	79871540	1625	1625	1625	1625	0
424	20230605	115700	79871540	1625	1625	1625	1625	0
425	20230605	115600	79871540	1625	1625	1625	1625	270
426	20230605	115500	79432790	1625	1625	1625	1625	71
427	20230605	115400	79317415	1629	1629	1629	1629	0
428	20230605	115300	79317415	1629	1629	1629	1629	0
429	20230605	115200	79317415	1629	1629	1629	1629	1
430	20230605	115100	79315786	1625	1625	1625	1625	220
431	20230605	115000	78958286	1625	1625	1625	1625	0
432	20230605	114900	78958286	1625	1625	1625	1625	30
433	20230605	114800	78909536	1625	1625	1625	1625	0
434	20230605	114700	78909536	1625	1625	1625	1625	5
435	20230605	114600	78901411	1625	1625	1625	1625	0
436	20230605	114500	78901411	1625	1625	1625	1625	40
437	20230605	114400	78836411	1625	1625	1625	1625	0
438	20230605	114300	78836411	1625	1625	1625	1625	1
439	20230605	114200	78834786	1625	1625	1625	1625	0
440	20230605	114100	78834786	1625	1625	1625	1625	0
441	20230605	114000	78834786	1625	1625	1625	1625	0
442	20230605	113900	78834786	1625	1625	1625	1625	0
443	20230605	113800	78834786	1625	1625	1625	1625	0
444	20230605	113700	78834786	1625	1625	1625	1625	0
445	20230605	113600	78834786	1625	1625	1625	1625	0
446	20230605	113500	78834786	1625	1625	1625	1625	200
447	20230605	113400	78509786	1625	1625	1625	1625	0
448	20230605	113300	78509786	1625	1625	1625	1625	1
449	20230605	113200	78508161	1624	1624	1624	1624	0
450	20230605	113100	78508161	1624	1624	1624	1624	2
451	20230605	113000	78504913	1625	1625	1625	1625	0
452	20230605	112900	78504913	1625	1625	1625	1625	0
453	20230605	112800	78504913	1625	1625	1625	1625	0
454	20230605	112700	78504913	1625	1624	1625	1624	2000
455	20230605	112600	75255599	1624	1624	1624	1624	0
456	20230605	112500	75255599	1624	1624	1624	1624	414
457	20230605	112400	74583263	1622	1622	1622	1622	0
458	20230605	112300	74583263	1622	1622	1622	1622	0
459	20230605	112200	74583263	1622	1622	1622	1622	0
460	20230605	112100	74583263	1622	1622	1622	1622	0
461	20230605	112000	74583263	1622	1622	1622	1622	0
462	20230605	111900	74583263	1622	1622	1622	1622	0
463	20230605	111800	74583263	1622	1622	1622	1622	0
464	20230605	111700	74583263	1622	1622	1622	1622	0
465	20230605	111600	74583263	1622	1622	1622	1622	1
466	20230605	111500	74581641	1622	1622	1622	1622	0
467	20230605	111400	74581641	1622	1622	1622	1622	0
468	20230605	111300	74581641	1622	1622	1622	1622	0
469	20230605	111200	74581641	1622	1622	1622	1622	110
470	20230605	111100	74403221	1621	1621	1621	1621	0
471	20230605	111000	74403221	1621	1621	1621	1621	0
472	20230605	110900	74403221	1621	1621	1621	1621	0
473	20230605	110800	74403221	1621	1621	1621	1621	130
474	20230605	110700	74192491	1629	1629	1629	1629	0
475	20230605	110600	74192491	1629	1629	1629	1629	0
476	20230605	110500	74192491	1629	1629	1629	1629	0
477	20230605	110400	74192491	1629	1629	1629	1629	0
478	20230605	110300	74192491	1629	1629	1629	1629	0
479	20230605	110200	74192491	1629	1629	1629	1629	0
480	20230605	110100	74192491	1629	1629	1629	1629	0
481	20230605	110000	74192491	1629	1629	1629	1629	1
482	20230605	105900	74190862	1622	1622	1622	1622	0
483	20230605	105800	74190862	1622	1622	1622	1622	0
484	20230605	105700	74190862	1622	1622	1622	1622	396
485	20230605	105600	73548550	1621	1621	1621	1621	0
486	20230605	105500	73548550	1621	1621	1621	1621	0
487	20230605	105400	73548550	1621	1621	1621	1621	0
488	20230605	105300	73548550	1621	1621	1621	1621	0
489	20230605	105200	73548550	1621	1621	1621	1621	0
490	20230605	105100	73548550	1621	1621	1621	1621	0
491	20230605	105000	73548550	1621	1621	1621	1621	0
492	20230605	104900	73548550	1621	1621	1621	1621	0
493	20230605	104800	73548550	1621	1621	1621	1621	0
494	20230605	104700	73548550	1621	1621	1621	1621	0
495	20230605	104600	73548550	1621	1621	1621	1621	0
496	20230605	104500	73548550	1621	1621	1621	1621	0
497	20230605	104400	73548550	1621	1621	1621	1621	0
498	20230605	104300	73548550	1621	1621	1621	1621	0
499	20230605	104200	73548550	1621	1621	1621	1621	0
500	20230605	104100	73548550	1621	1621	1621	1621	0
501	20230605	104000	73548550	1621	1621	1621	1621	0
502	20230605	103900	73548550	1621	1621	1621	1621	0
503	20230605	103800	73548550	1621	1621	1621	1621	0
504	20230605	103700	73548550	1621	1627	1627	1621	2000
505	20230605	103600	70298116	1627	1627	1627	1627	0
506	20230605	103500	70298116	1627	1627	1627	1627	0
507	20230605	103400	70298116	1627	1627	1627	1627	1
508	20230605	103300	70296489	1627	1627	1627	1627	100
509	20230605	103200	70133789	1627	1627	1627	1627	200
510	20230605	103100	69808389	1628	1628	1628	1628	162
511	20230605	103000	69544653	1628	1629	1629	1628	188
512	20230605	102900	69238469	1629	1629	1629	1629	0
513	20230605	102800	69238469	1629	1629	1629	1629	0
514	20230605	102700	69238469	1629	1629	1629	1629	0
515	20230605	102600	69238469	1629	1629	1629	1629	0
516	20230605	102500	69238469	1629	1629	1629	1629	140
517	20230605	102400	69010409	1629	1630	1630	1629	31
518	20230605	102300	68959909	1630	1628	1630	1628	3000
519	20230605	102200	64070250	1628	1628	1628	1628	0
520	20230605	102100	64070250	1628	1628	1628	1628	10
521	20230605	102000	64053970	1628	1628	1628	1628	300
522	20230605	101900	63565570	1629	1629	1629	1629	0
523	20230605	101800	63565570	1629	1629	1629	1629	715
524	20230605	101700	62400835	1629	1629	1629	1629	1474
525	20230605	101600	59999689	1629	1629	1629	1629	0
526	20230605	101500	59999689	1629	1629	1629	1629	3
527	20230605	101400	59994802	1627	1627	1627	1620	558
528	20230605	101300	59089687	1627	1626	1627	1619	1005
529	20230605	101200	57459027	1627	1627	1627	1627	6
530	20230605	101100	57449265	1627	1627	1629	1627	668
531	20230605	101000	56362427	1627	1627	1627	1627	270
532	20230605	100900	55923137	1627	1627	1627	1627	16
533	20230605	100800	55897105	1627	1627	1627	1627	245
534	20230605	100700	55498490	1626	1626	1626	1626	0
535	20230605	100600	55498490	1626	1626	1626	1626	0
536	20230605	100500	55498490	1626	1626	1626	1626	0
537	20230605	100400	55498490	1626	1626	1626	1626	0
538	20230605	100300	55498490	1626	1626	1626	1626	0
539	20230605	100200	55498490	1626	1626	1626	1626	57
540	20230605	100100	55405808	1626	1626	1626	1626	43
541	20230605	100000	55335890	1630	1631	1631	1630	1017
542	20230605	095900	53677670	1631	1625	1631	1625	7112
543	20230605	095800	42101723	1624	1624	1624	1624	0
544	20230605	095700	42101723	1624	1621	1624	1614	6942
545	20230605	095600	30842650	1621	1621	1621	1621	1
546	20230605	095500	30841029	1621	1621	1621	1621	113
547	20230605	095400	30657856	1622	1622	1622	1622	4
548	20230605	095300	30651368	1622	1622	1622	1622	0
549	20230605	095200	30651368	1622	1622	1622	1622	1
550	20230605	095100	30649746	1622	1622	1622	1622	0
551	20230605	095000	30649746	1622	1621	1622	1621	1053
552	20230605	094900	28942252	1621	1621	1621	1621	1
553	20230605	094800	28940631	1620	1620	1620	1620	0
554	20230605	094700	28940631	1620	1620	1620	1620	5
555	20230605	094600	28932531	1621	1621	1621	1621	5
556	20230605	094500	28924426	1614	1614	1614	1614	0
557	20230605	094400	28924426	1614	1614	1614	1614	0
558	20230605	094300	28924426	1614	1614	1614	1614	0
559	20230605	094200	28924426	1614	1614	1614	1614	30
560	20230605	094100	28876006	1614	1614	1614	1614	0
561	20230605	094000	28876006	1614	1614	1614	1614	0
562	20230605	093900	28876006	1614	1614	1614	1614	0
563	20230605	093800	28876006	1614	1614	1614	1614	0
564	20230605	093700	28876006	1614	1622	1622	1614	2001
565	20230605	093600	25645692	1622	1622	1622	1622	0
566	20230605	093500	25645692	1622	1622	1622	1622	0
567	20230605	093400	25645692	1622	1622	1622	1622	1
568	20230605	093300	25644070	1622	1622	1622	1622	1
569	20230605	093200	25642448	1622	1622	1622	1622	0
570	20230605	093100	25642448	1622	1622	1622	1622	1000
571	20230605	093000	24020448	1623	1623	1623	1623	0
572	20230605	092900	24020448	1623	1623	1623	1623	0
573	20230605	092800	24020448	1623	1623	1623	1623	29
574	20230605	092700	23973381	1623	1623	1623	1623	0
575	20230605	092600	23973381	1623	1623	1623	1623	0
576	20230605	092500	23973381	1623	1623	1623	1623	1
577	20230605	092400	23971758	1616	1616	1616	1616	0
578	20230605	092300	23971758	1616	1616	1616	1616	0
579	20230605	092200	23971758	1616	1616	1616	1616	0
580	20230605	092100	23971758	1616	1616	1616	1616	0
581	20230605	092000	23971758	1616	1616	1616	1616	0
582	20230605	091900	23971758	1616	1617	1617	1616	6907
583	20230605	091800	12808357	1617	1617	1617	1617	513
584	20230605	091700	11978836	1618	1618	1618	1618	200
585	20230605	091600	11655236	1618	1618	1618	1618	9
586	20230605	091500	11640674	1617	1617	1617	1617	0
587	20230605	091400	11640674	1617	1626	1626	1617	1644
588	20230605	091300	8982317	1628	1620	1628	1620	2913
589	20230605	091200	4254621	1617	1620	1620	1617	31
590	20230605	091100	4204491	1616	1616	1616	1616	30
591	20230605	091000	4156011	1620	1620	1621	1620	111
592	20230605	090900	3976188	1622	1622	1622	1622	7
593	20230605	090800	3964834	1616	1616	1616	1616	0
594	20230605	090700	3964834	1616	1616	1616	1616	0
595	20230605	090600	3964834	1616	1616	1616	1616	1773
596	20230605	090500	1099666	1616	1616	1616	1614	264
597	20230605	090400	673108	1616	1616	1616	1616	0
598	20230605	090300	673108	1616	1616	1616	1616	0
599	20230605	090200	673108	1616	1616	1616	1616	0
600	20230605	090100	673108	1616	1617	1617	1616	30
601	20230605	090000	624618	1614	1614	1614	1614	387