KissMeData/148780/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183100	1125449461	1280	1280	1280	1280	28309
3	20230605	183000	1125449461	1280	1280	1280	1280	0
4	20230605	182900	1125449461	1280	1280	1280	1280	0
5	20230605	182800	1125449461	1280	1280	1280	1280	0
6	20230605	182700	1125449461	1280	1280	1280	1280	0
7	20230605	182600	1125449461	1280	1280	1280	1280	0
8	20230605	182500	1125449461	1280	1280	1280	1280	0
9	20230605	182400	1125449461	1280	1280	1280	1280	0
10	20230605	182300	1125449461	1280	1280	1280	1280	0
11	20230605	182200	1125449461	1280	1280	1280	1280	0
12	20230605	182100	1125449461	1280	1280	1280	1280	0
13	20230605	182000	1125449461	1280	1280	1280	1280	0
14	20230605	181900	1125449461	1280	1280	1280	1280	0
15	20230605	181800	1125449461	1280	1280	1280	1280	0
16	20230605	181700	1125449461	1280	1280	1280	1280	0
17	20230605	181600	1125449461	1280	1280	1280	1280	0
18	20230605	181500	1125449461	1280	1280	1280	1280	0
19	20230605	181400	1125449461	1280	1280	1280	1280	0
20	20230605	181300	1125449461	1280	1280	1280	1280	0
21	20230605	181200	1125449461	1280	1280	1280	1280	0
22	20230605	181100	1125449461	1280	1280	1280	1280	0
23	20230605	181000	1125449461	1280	1280	1280	1280	0
24	20230605	180900	1125449461	1280	1280	1280	1280	0
25	20230605	180800	1125449461	1280	1280	1280	1280	0
26	20230605	180700	1125449461	1280	1280	1280	1280	0
27	20230605	180600	1125449461	1280	1280	1280	1280	0
28	20230605	180500	1125449461	1280	1280	1280	1280	0
29	20230605	180400	1125449461	1280	1280	1280	1280	0
30	20230605	180300	1125449461	1280	1280	1280	1280	0
31	20230605	180200	1125449461	1280	1280	1280	1280	0
32	20230605	180100	1125449461	1280	1280	1280	1280	28309
33	20230605	180000	1125449461	1280	1280	1280	1280	0
34	20230605	175900	1125449461	1280	1280	1280	1280	0
35	20230605	175800	1125449461	1280	1280	1280	1280	0
36	20230605	175700	1125449461	1280	1280	1280	1280	0
37	20230605	175600	1125449461	1280	1280	1280	1280	0
38	20230605	175500	1125449461	1280	1280	1280	1280	0
39	20230605	175400	1125449461	1280	1280	1280	1280	0
40	20230605	175300	1125449461	1280	1280	1280	1280	0
41	20230605	175200	1125449461	1280	1280	1280	1280	0
42	20230605	175100	1125449461	1280	1280	1280	1280	0
43	20230605	175000	1125449461	1280	1280	1280	1280	0
44	20230605	174900	1125449461	1280	1280	1280	1280	0
45	20230605	174800	1125449461	1280	1280	1280	1280	0
46	20230605	174700	1125449461	1280	1280	1280	1280	0
47	20230605	174600	1125449461	1280	1280	1280	1280	0
48	20230605	174500	1125449461	1280	1280	1280	1280	0
49	20230605	174400	1125449461	1280	1280	1280	1280	0
50	20230605	174300	1125449461	1280	1280	1280	1280	0
51	20230605	174200	1125449461	1280	1280	1280	1280	0
52	20230605	174100	1125449461	1280	1280	1280	1280	0
53	20230605	174000	1125449461	1280	1280	1280	1280	0
54	20230605	173900	1125449461	1280	1280	1280	1280	0
55	20230605	173800	1125449461	1280	1280	1280	1280	0
56	20230605	173700	1125449461	1280	1280	1280	1280	0
57	20230605	173600	1125449461	1280	1280	1280	1280	0
58	20230605	173500	1125449461	1280	1280	1280	1280	0
59	20230605	173400	1125449461	1280	1280	1280	1280	0
60	20230605	173300	1125449461	1280	1280	1280	1280	0
61	20230605	173200	1125449461	1280	1280	1280	1280	0
62	20230605	173100	1125449461	1280	1280	1280	1280	28309
63	20230605	173000	1125449461	1280	1280	1280	1280	0
64	20230605	172900	1125449461	1280	1280	1280	1280	0
65	20230605	172800	1125449461	1280	1280	1280	1280	0
66	20230605	172700	1125449461	1280	1280	1280	1280	0
67	20230605	172600	1125449461	1280	1280	1280	1280	0
68	20230605	172500	1125449461	1280	1280	1280	1280	0
69	20230605	172400	1125449461	1280	1280	1280	1280	0
70	20230605	172300	1125449461	1280	1280	1280	1280	0
71	20230605	172200	1125449461	1280	1280	1280	1280	0
72	20230605	172100	1125449461	1280	1280	1280	1280	0
73	20230605	172000	1125449461	1280	1280	1280	1280	0
74	20230605	171900	1125449461	1280	1280	1280	1280	0
75	20230605	171800	1125449461	1280	1280	1280	1280	0
76	20230605	171700	1125449461	1280	1280	1280	1280	0
77	20230605	171600	1125449461	1280	1280	1280	1280	0
78	20230605	171500	1125449461	1280	1280	1280	1280	0
79	20230605	171400	1125449461	1280	1280	1280	1280	0
80	20230605	171300	1125449461	1280	1280	1280	1280	0
81	20230605	171200	1125449461	1280	1280	1280	1280	0
82	20230605	171100	1125449461	1280	1280	1280	1280	0
83	20230605	171000	1125449461	1280	1280	1280	1280	0
84	20230605	170900	1125449461	1280	1280	1280	1280	0
85	20230605	170800	1125449461	1280	1280	1280	1280	0
86	20230605	170700	1125449461	1280	1280	1280	1280	0
87	20230605	170600	1125449461	1280	1280	1280	1280	0
88	20230605	170500	1125449461	1280	1280	1280	1280	0
89	20230605	170400	1125449461	1280	1280	1280	1280	0
90	20230605	170300	1125449461	1280	1280	1280	1280	0
91	20230605	170200	1125449461	1280	1280	1280	1280	0
92	20230605	170100	1125449461	1280	1280	1280	1280	28309
93	20230605	170000	1125449461	1280	1280	1280	1280	0
94	20230605	165900	1125449461	1280	1280	1280	1280	0
95	20230605	165800	1125449461	1280	1280	1280	1280	0
96	20230605	165700	1125449461	1280	1280	1280	1280	0
97	20230605	165600	1125449461	1280	1280	1280	1280	0
98	20230605	165500	1125449461	1280	1280	1280	1280	0
99	20230605	165400	1125449461	1280	1280	1280	1280	0
100	20230605	165300	1125449461	1280	1280	1280	1280	0
101	20230605	165200	1125449461	1280	1280	1280	1280	0
102	20230605	165100	1125449461	1280	1280	1280	1280	0
103	20230605	165000	1125449461	1280	1280	1280	1280	0
104	20230605	164900	1125449461	1280	1280	1280	1280	0
105	20230605	164800	1125449461	1280	1280	1280	1280	0
106	20230605	164700	1125449461	1280	1280	1280	1280	0
107	20230605	164600	1125449461	1280	1280	1280	1280	0
108	20230605	164500	1125449461	1280	1280	1280	1280	0
109	20230605	164400	1125449461	1280	1280	1280	1280	0
110	20230605	164300	1125449461	1280	1280	1280	1280	0
111	20230605	164200	1125449461	1280	1280	1280	1280	0
112	20230605	164100	1125449461	1280	1280	1280	1280	0
113	20230605	164000	1125449461	1280	1280	1280	1280	0
114	20230605	163900	1125449461	1280	1280	1280	1280	0
115	20230605	163800	1125449461	1280	1280	1280	1280	0
116	20230605	163700	1125449461	1280	1280	1280	1280	0
117	20230605	163600	1125449461	1280	1280	1280	1280	0
118	20230605	163500	1125449461	1280	1280	1280	1280	0
119	20230605	163400	1125449461	1280	1280	1280	1280	0
120	20230605	163300	1125449461	1280	1280	1280	1280	0
121	20230605	163200	1125449461	1280	1280	1280	1280	0
122	20230605	163100	1125449461	1280	1280	1280	1280	28309
123	20230605	163000	1125449461	1280	1280	1280	1280	0
124	20230605	162900	1125449461	1280	1280	1280	1280	0
125	20230605	162800	1125449461	1280	1280	1280	1280	0
126	20230605	162700	1125449461	1280	1280	1280	1280	0
127	20230605	162600	1125449461	1280	1280	1280	1280	0
128	20230605	162500	1125449461	1280	1280	1280	1280	0
129	20230605	162400	1125449461	1280	1280	1280	1280	0
130	20230605	162300	1125449461	1280	1280	1280	1280	0
131	20230605	162200	1125449461	1280	1280	1280	1280	0
132	20230605	162100	1125449461	1280	1280	1280	1280	0
133	20230605	162000	1125449461	1280	1280	1280	1280	0
134	20230605	161900	1125449461	1280	1280	1280	1280	0
135	20230605	161800	1125449461	1280	1280	1280	1280	0
136	20230605	161700	1125449461	1280	1280	1280	1280	0
137	20230605	161600	1125449461	1280	1280	1280	1280	0
138	20230605	161500	1125449461	1280	1280	1280	1280	0
139	20230605	161400	1125449461	1280	1280	1280	1280	0
140	20230605	161300	1125449461	1280	1280	1280	1280	0
141	20230605	161200	1125449461	1280	1280	1280	1280	0
142	20230605	161100	1125449461	1280	1280	1280	1280	0
143	20230605	161000	1125449461	1280	1280	1280	1280	0
144	20230605	160900	1125449461	1280	1280	1280	1280	0
145	20230605	160800	1125449461	1280	1280	1280	1280	0
146	20230605	160700	1125449461	1280	1280	1280	1280	0
147	20230605	160600	1125449461	1280	1280	1280	1280	0
148	20230605	160500	1125449461	1280	1280	1280	1280	0
149	20230605	160400	1125449461	1280	1280	1280	1280	0
150	20230605	160300	1125449461	1280	1280	1280	1280	0
151	20230605	160200	1125449461	1280	1280	1280	1280	0
152	20230605	160100	1125449461	1280	1280	1280	1280	28309
153	20230605	160000	1125449461	1280	1280	1280	1280	0
154	20230605	155900	1125449461	1280	1280	1280	1280	0
155	20230605	155800	1125449461	1280	1280	1280	1280	0
156	20230605	155700	1125449461	1280	1280	1280	1280	0
157	20230605	155600	1125449461	1280	1280	1280	1280	0
158	20230605	155500	1125449461	1280	1280	1280	1280	0
159	20230605	155400	1125449461	1280	1280	1280	1280	0
160	20230605	155300	1125449461	1280	1280	1280	1280	0
161	20230605	155200	1125449461	1280	1280	1280	1280	0
162	20230605	155100	1125449461	1280	1280	1280	1280	0
163	20230605	155000	1125449461	1280	1280	1280	1280	0
164	20230605	154900	1125449461	1280	1280	1280	1280	0
165	20230605	154800	1125449461	1280	1280	1280	1280	0
166	20230605	154700	1125449461	1280	1280	1280	1280	0
167	20230605	154600	1125449461	1280	1280	1280	1280	0
168	20230605	154500	1125449461	1280	1280	1280	1280	0
169	20230605	154400	1125449461	1280	1280	1280	1280	0
170	20230605	154300	1125449461	1280	1280	1280	1280	0
171	20230605	154200	1125449461	1280	1280	1280	1280	0
172	20230605	154100	1125449461	1280	1280	1280	1280	0
173	20230605	154000	1125449461	1280	1280	1280	1280	0
174	20230605	153900	1125449461	1280	1280	1280	1280	0
175	20230605	153800	1125449461	1280	1280	1280	1280	0
176	20230605	153700	1125449461	1280	1280	1280	1280	0
177	20230605	153600	1125449461	1280	1280	1280	1280	0
178	20230605	153500	1125449461	1280	1280	1280	1280	0
179	20230605	153400	1125449461	1280	1280	1280	1280	0
180	20230605	153300	1125449461	1280	1280	1280	1280	0
181	20230605	153200	1125449461	1280	1280	1280	1280	0
182	20230605	153100	1125449461	1280	1280	1280	1280	28309
183	20230605	153000	1125449461	1280	1280	1280	1280	28309
184	20230605	152900	1089213941	1286	1286	1286	1286	0
185	20230605	152800	1089213941	1286	1286	1286	1286	0
186	20230605	152700	1089213941	1286	1286	1286	1286	0
187	20230605	152600	1089213941	1286	1286	1286	1286	0
188	20230605	152500	1089213941	1286	1286	1286	1286	0
189	20230605	152400	1089213941	1286	1286	1286	1286	0
190	20230605	152300	1089213941	1286	1286	1286	1286	0
191	20230605	152200	1089213941	1286	1286	1286	1286	0
192	20230605	152100	1089213941	1286	1286	1286	1286	0
193	20230605	152000	1089213941	1286	1286	1286	1286	0
194	20230605	151900	1089213941	1286	1285	1287	1282	9945
195	20230605	151800	1076453148	1285	1285	1287	1285	6246
196	20230605	151700	1068426935	1285	1287	1287	1285	2154
197	20230605	151600	1065655405	1287	1287	1287	1287	10
198	20230605	151500	1065642535	1287	1287	1287	1286	715
199	20230605	151400	1064722721	1285	1286	1286	1285	302
200	20230605	151300	1064334351	1287	1287	1287	1287	503
201	20230605	151200	1063686990	1287	1287	1287	1287	166
202	20230605	151100	1063473348	1287	1287	1287	1287	0
203	20230605	151000	1063473348	1287	1287	1287	1285	2533
204	20230605	150900	1060216070	1286	1287	1287	1286	545
205	20230605	150800	1059515055	1287	1288	1288	1287	809
206	20230605	150700	1058473143	1289	1289	1289	1288	40
207	20230605	150600	1058421588	1289	1288	1289	1288	101
208	20230605	150500	1058291489	1288	1286	1288	1286	17
209	20230605	150400	1058269595	1288	1288	1288	1288	150
210	20230605	150300	1058076395	1288	1286	1288	1285	1372
211	20230605	150200	1056312509	1288	1286	1288	1286	58
212	20230605	150100	1056237919	1289	1289	1289	1289	1
213	20230605	150000	1056236630	1286	1286	1286	1286	2765
214	20230605	145900	1052680840	1285	1286	1286	1285	1600
215	20230605	145800	1050623840	1286	1286	1286	1286	388
216	20230605	145700	1050124872	1286	1287	1289	1286	1347
217	20230605	145600	1048390806	1286	1286	1286	1286	0
218	20230605	145500	1048390806	1286	1286	1286	1286	0
219	20230605	145400	1048390806	1286	1286	1286	1286	173
220	20230605	145300	1048168328	1286	1286	1286	1286	101
221	20230605	145200	1048038442	1285	1285	1285	1285	1125
222	20230605	145100	1046592817	1285	1283	1285	1283	2500
223	20230605	145000	1043381373	1285	1285	1285	1285	450
224	20230605	144900	1042803123	1285	1284	1285	1283	92
225	20230605	144800	1042684996	1283	1283	1283	1283	1
226	20230605	144700	1042683713	1285	1285	1285	1285	156
227	20230605	144600	1042483253	1285	1283	1285	1283	4871
228	20230605	144500	1036233758	1283	1285	1285	1283	408
229	20230605	144400	1035709508	1285	1285	1285	1285	50
230	20230605	144300	1035645258	1286	1286	1286	1285	1164
231	20230605	144200	1034149354	1285	1286	1286	1285	626
232	20230605	144100	1033344876	1286	1285	1286	1285	532
233	20230605	144000	1032660924	1287	1287	1287	1287	41
234	20230605	143900	1032608157	1283	1283	1283	1283	17
235	20230605	143800	1032586346	1283	1283	1283	1283	1663
236	20230605	143700	1030452717	1285	1285	1285	1283	3456
237	20230605	143600	1026016070	1288	1284	1288	1284	277
238	20230605	143500	1025660163	1285	1288	1288	1284	247
239	20230605	143400	1025342796	1288	1285	1288	1285	364
240	20230605	143300	1024875047	1285	1285	1285	1285	312
241	20230605	143200	1024474127	1285	1285	1285	1285	0
242	20230605	143100	1024474127	1285	1285	1285	1285	80
243	20230605	143000	1024371327	1283	1284	1284	1283	210
244	20230605	142900	1024101697	1284	1288	1288	1284	11
245	20230605	142800	1024087566	1283	1283	1283	1283	422
246	20230605	142700	1023546140	1282	1284	1284	1282	1456
247	20230605	142600	1021679522	1283	1286	1286	1283	19480
248	20230605	142500	996659862	1288	1288	1288	1288	2
249	20230605	142400	996657286	1286	1286	1286	1286	12
250	20230605	142300	996641854	1288	1286	1288	1286	154
251	20230605	142200	996443808	1289	1288	1289	1288	172
252	20230605	142100	996222271	1288	1287	1288	1286	4014
253	20230605	142000	991054260	1288	1286	1288	1286	58
254	20230605	141900	990979612	1288	1286	1288	1286	2
255	20230605	141800	990977038	1286	1287	1288	1286	762
256	20230605	141700	989996423	1288	1284	1288	1284	1507
257	20230605	141600	988059161	1288	1288	1288	1288	1
258	20230605	141500	988057873	1288	1288	1288	1288	11
259	20230605	141400	988043705	1284	1284	1284	1284	419
260	20230605	141300	987505709	1284	1284	1284	1284	595
261	20230605	141200	986741729	1284	1284	1284	1284	429
262	20230605	141100	986190893	1284	1284	1285	1284	55
263	20230605	141000	986120271	1284	1284	1285	1284	13854
264	20230605	140900	968331733	1285	1287	1287	1285	634
265	20230605	140800	967516963	1287	1285	1287	1285	736
266	20230605	140700	966571201	1285	1286	1286	1285	1135
267	20230605	140600	965112428	1286	1286	1286	1286	2
268	20230605	140500	965109856	1286	1285	1287	1285	55
269	20230605	140400	965039169	1287	1287	1288	1287	831
270	20230605	140300	963969416	1287	1287	1287	1287	362
271	20230605	140200	963503522	1288	1286	1288	1285	1355
272	20230605	140100	961761449	1285	1285	1285	1285	7
273	20230605	140000	961752454	1286	1286	1286	1285	105
274	20230605	135900	961617524	1286	1285	1286	1285	98
275	20230605	135800	961491573	1284	1285	1285	1284	1123
276	20230605	135700	960049218	1286	1286	1286	1286	10
277	20230605	135600	960036358	1285	1285	1285	1285	100
278	20230605	135500	959907858	1285	1285	1285	1285	0
279	20230605	135400	959907858	1285	1285	1285	1285	1000
280	20230605	135300	958622858	1285	1285	1285	1285	300
281	20230605	135200	958237358	1284	1284	1284	1284	100
282	20230605	135100	958108958	1285	1283	1285	1282	146
283	20230605	135000	957921640	1283	1282	1285	1282	306
284	20230605	134900	957529332	1282	1285	1285	1282	641
285	20230605	134800	956705740	1285	1285	1285	1285	167
286	20230605	134700	956491145	1281	1282	1285	1281	1587
287	20230605	134600	954457596	1283	1283	1283	1283	1000
288	20230605	134500	953174596	1283	1283	1283	1283	1
289	20230605	134400	953173313	1283	1283	1283	1281	151
290	20230605	134300	952979723	1281	1281	1281	1281	1307
291	20230605	134200	951305456	1281	1283	1283	1281	8808
292	20230605	134100	940019431	1284	1284	1284	1284	5
293	20230605	134000	940013011	1283	1283	1283	1283	0
294	20230605	133900	940013011	1283	1284	1284	1283	1300
295	20230605	133800	938343920	1285	1285	1285	1285	75
296	20230605	133700	938247545	1284	1285	1285	1284	800
297	20230605	133600	937219945	1284	1285	1285	1284	101
298	20230605	133500	937090204	1286	1285	1286	1285	558
299	20230605	133400	936372637	1285	1286	1286	1285	509
300	20230605	133300	935718475	1286	1283	1286	1283	2
301	20230605	133200	935715906	1286	1286	1286	1286	2
302	20230605	133100	935713334	1286	1286	1286	1286	0
303	20230605	133000	935713334	1286	1283	1286	1283	2
304	20230605	132900	935710765	1283	1283	1283	1283	5
305	20230605	132800	935704350	1287	1287	1287	1287	997
306	20230605	132700	934421211	1287	1287	1287	1287	0
307	20230605	132600	934421211	1287	1282	1287	1282	896
308	20230605	132500	933272534	1287	1287	1287	1283	202
309	20230605	132400	933013360	1287	1287	1287	1287	6
310	20230605	132300	933005638	1286	1287	1287	1282	1339
311	20230605	132200	931284362	1282	1281	1287	1281	254
312	20230605	132100	930958777	1284	1286	1286	1282	53
313	20230605	132000	930890817	1284	1284	1284	1284	1
314	20230605	131900	930889533	1284	1284	1284	1281	1627
315	20230605	131800	928805193	1284	1284	1284	1284	0
316	20230605	131700	928805193	1284	1284	1284	1284	13
317	20230605	131600	928788501	1284	1282	1284	1281	3220
318	20230605	131500	924662629	1282	1281	1282	1281	2033
319	20230605	131400	922058200	1282	1284	1284	1282	1402
320	20230605	131300	920260832	1282	1285	1285	1282	12249
321	20230605	131200	904541255	1285	1288	1288	1285	135
322	20230605	131100	904367647	1288	1286	1288	1285	943
323	20230605	131000	903155346	1286	1286	1286	1286	24
324	20230605	130900	903124482	1286	1286	1286	1286	39
325	20230605	130800	903074328	1286	1284	1286	1284	601
326	20230605	130700	902301711	1284	1285	1285	1284	394
327	20230605	130600	901795708	1286	1285	1286	1285	170
328	20230605	130500	901577188	1285	1285	1285	1285	201
329	20230605	130400	901318903	1286	1285	1286	1285	6
330	20230605	130300	901311189	1286	1289	1289	1284	364
331	20230605	130200	900843413	1286	1284	1286	1284	1188
332	20230605	130100	899317817	1284	1285	1285	1284	736
333	20230605	130000	898372599	1285	1285	1285	1285	338
334	20230605	125900	897938269	1285	1285	1285	1285	223
335	20230605	125800	897651714	1285	1286	1286	1285	971
336	20230605	125700	896403978	1285	1285	1285	1285	21
337	20230605	125600	896376993	1285	1286	1286	1285	3000
338	20230605	125500	892521459	1289	1289	1289	1289	666
339	20230605	125400	891662985	1289	1287	1289	1285	1459
340	20230605	125300	889785855	1287	1289	1290	1287	170
341	20230605	125200	889566818	1287	1287	1287	1287	0
342	20230605	125100	889566818	1287	1287	1287	1287	5
343	20230605	125000	889560383	1290	1290	1290	1290	15
344	20230605	124900	889541033	1291	1291	1291	1291	100
345	20230605	124800	889411933	1292	1291	1292	1291	5
346	20230605	124700	889405477	1292	1291	1292	1286	117
347	20230605	124600	889254529	1290	1290	1290	1290	6
348	20230605	124500	889246789	1292	1290	1292	1290	301
349	20230605	124400	888858493	1290	1289	1290	1289	2341
350	20230605	124300	885840930	1289	1289	1289	1289	401
351	20230605	124200	885324041	1286	1289	1289	1286	342
352	20230605	124100	884884097	1285	1285	1285	1285	15
353	20230605	124000	884864822	1285	1289	1289	1285	6
354	20230605	123900	884857100	1285	1289	1289	1285	324
355	20230605	123800	884440420	1285	1285	1289	1285	124
356	20230605	123700	884280963	1285	1285	1285	1285	1394
357	20230605	123600	882489673	1285	1286	1289	1285	958
358	20230605	123500	881257689	1286	1286	1286	1286	1
359	20230605	123400	881256403	1286	1288	1288	1286	221
360	20230605	123300	880972193	1286	1285	1289	1285	7
361	20230605	123200	880963180	1285	1286	1290	1285	7
362	20230605	123100	880954169	1285	1286	1290	1285	1372
363	20230605	123000	879191114	1285	1285	1286	1285	360
364	20230605	122900	878728513	1285	1285	1290	1285	1314
365	20230605	122800	877040003	1285	1285	1290	1285	808
366	20230605	122700	876001713	1285	1286	1290	1285	53
367	20230605	122600	875933540	1286	1285	1290	1285	32
368	20230605	122500	875892311	1285	1285	1285	1285	2506
369	20230605	122400	872672101	1285	1288	1288	1284	14428
370	20230605	122300	854117478	1288	1290	1290	1288	13
371	20230605	122200	854100732	1289	1289	1289	1288	931
372	20230605	122100	852900959	1289	1290	1290	1289	1812
373	20230605	122000	850563480	1290	1290	1290	1290	0
374	20230605	121900	850563480	1290	1292	1292	1290	91
375	20230605	121800	850445910	1293	1293	1293	1293	2
376	20230605	121700	850443324	1290	1291	1293	1290	11
377	20230605	121600	850429114	1289	1291	1291	1289	2
378	20230605	121500	850426534	1289	1290	1290	1289	1496
379	20230605	121400	848497507	1290	1290	1290	1290	0
380	20230605	121300	848497507	1290	1290	1290	1290	0
381	20230605	121200	848497507	1290	1290	1290	1290	0
382	20230605	121100	848497507	1290	1290	1290	1290	1
383	20230605	121000	848496217	1290	1290	1291	1290	525
384	20230605	120900	847818567	1289	1289	1289	1289	0
385	20230605	120800	847818567	1289	1290	1290	1289	201
386	20230605	120700	847559278	1290	1290	1290	1290	2
387	20230605	120600	847556698	1290	1290	1290	1290	10
388	20230605	120500	847543798	1289	1290	1290	1289	358
389	20230605	120400	847082278	1289	1289	1289	1289	0
390	20230605	120300	847082278	1289	1289	1289	1289	0
391	20230605	120200	847082278	1289	1289	1289	1289	0
392	20230605	120100	847082278	1289	1289	1289	1289	30
393	20230605	120000	847043608	1289	1290	1290	1289	109
394	20230605	115900	846903000	1290	1290	1290	1289	3226
395	20230605	115800	842742535	1291	1291	1291	1291	0
396	20230605	115700	842742535	1291	1292	1292	1291	891
397	20230605	115600	841591795	1293	1293	1293	1293	1
398	20230605	115500	841590502	1293	1293	1293	1293	2
399	20230605	115400	841587916	1292	1292	1292	1292	0
400	20230605	115300	841587916	1292	1292	1292	1292	0
401	20230605	115200	841587916	1292	1292	1292	1292	143
402	20230605	115100	841403160	1292	1292	1292	1292	51
403	20230605	115000	841337268	1291	1291	1291	1291	19
404	20230605	114900	841312739	1290	1290	1290	1290	2
405	20230605	114800	841310159	1292	1291	1292	1290	18
406	20230605	114700	841286921	1293	1293	1293	1293	0
407	20230605	114600	841286921	1293	1293	1293	1293	824
408	20230605	114500	840221489	1290	1290	1290	1290	3417
409	20230605	114400	835813559	1293	1293	1293	1293	1
410	20230605	114300	835812266	1289	1289	1289	1289	55
411	20230605	114200	835741371	1293	1293	1293	1288	2096
412	20230605	114100	833040234	1293	1293	1293	1293	0
413	20230605	114000	833040234	1293	1293	1293	1293	14
414	20230605	113900	833022132	1293	1293	1293	1293	0
415	20230605	113800	833022132	1293	1293	1293	1293	1
416	20230605	113700	833020839	1292	1293	1293	1292	60
417	20230605	113600	832943260	1293	1293	1293	1293	596
418	20230605	113500	832172632	1293	1292	1293	1292	1450
419	20230605	113400	830299227	1291	1291	1291	1291	1
420	20230605	113300	830297936	1291	1291	1291	1291	300
421	20230605	113200	829910636	1291	1291	1291	1291	20
422	20230605	113100	829884816	1289	1292	1292	1289	168
423	20230605	113000	829668198	1290	1290	1290	1290	1502
424	20230605	112900	827730618	1290	1290	1290	1290	20
425	20230605	112800	827704818	1288	1288	1288	1288	0
426	20230605	112700	827704818	1288	1288	1288	1288	100
427	20230605	112600	827576018	1288	1289	1289	1288	119
428	20230605	112500	827422716	1292	1292	1292	1292	1
429	20230605	112400	827421424	1289	1289	1289	1289	9
430	20230605	112300	827409823	1289	1291	1291	1289	671
431	20230605	112200	826544242	1292	1292	1292	1292	0
432	20230605	112100	826544242	1292	1292	1292	1292	1033
433	20230605	112000	825209606	1292	1288	1292	1287	17002
434	20230605	111900	803326983	1292	1292	1292	1292	1
435	20230605	111800	803325691	1288	1290	1290	1288	109
436	20230605	111700	803185283	1290	1288	1290	1287	2924
437	20230605	111600	799418535	1288	1288	1290	1288	1026
438	20230605	111500	798097027	1288	1288	1288	1288	2761
439	20230605	111400	794540859	1288	1289	1289	1288	959
440	20230605	111300	793305592	1290	1290	1290	1290	779
441	20230605	111200	792300682	1291	1291	1291	1290	553
442	20230605	111100	791586761	1291	1291	1292	1291	1111
443	20230605	111000	790152450	1292	1290	1292	1290	254
444	20230605	110900	789824780	1288	1288	1288	1288	238
445	20230605	110800	789518236	1288	1288	1288	1288	5766
446	20230605	110700	782091628	1288	1289	1289	1288	2284
447	20230605	110600	779149403	1289	1290	1290	1289	872
448	20230605	110500	778025223	1290	1291	1292	1290	610
449	20230605	110400	777237793	1291	1292	1292	1291	113
450	20230605	110300	777091803	1292	1291	1292	1291	70
451	20230605	110200	777001418	1290	1290	1290	1290	1
452	20230605	110100	777000128	1289	1286	1289	1285	897
453	20230605	110000	775843905	1286	1286	1286	1286	609
454	20230605	105900	775060731	1286	1286	1286	1286	401
455	20230605	105800	774545045	1286	1286	1286	1286	34
456	20230605	105700	774501321	1285	1285	1285	1284	2365
457	20230605	105600	771462796	1284	1285	1285	1284	876
458	20230605	105500	770337217	1284	1285	1285	1284	556
459	20230605	105400	769623294	1285	1285	1285	1285	121
460	20230605	105300	769467809	1285	1284	1285	1281	2623
461	20230605	105200	766102327	1284	1281	1284	1280	3644
462	20230605	105100	761433507	1281	1285	1285	1280	20909
463	20230605	105000	734653582	1285	1286	1286	1285	732
464	20230605	104900	733712958	1285	1289	1289	1285	5843
465	20230605	104800	726197812	1288	1288	1289	1288	4906
466	20230605	104700	719878784	1288	1288	1289	1288	2581
467	20230605	104600	716554406	1288	1290	1290	1288	7899
468	20230605	104500	706374090	1290	1290	1290	1289	4227
469	20230605	104400	700921761	1290	1291	1291	1290	3191
470	20230605	104300	696805146	1292	1292	1292	1291	647
471	20230605	104200	695969522	1293	1293	1293	1293	0
472	20230605	104100	695969522	1293	1292	1293	1292	251
473	20230605	104000	695645229	1293	1294	1294	1293	536
474	20230605	103900	694952171	1297	1297	1297	1297	104
475	20230605	103800	694817283	1297	1296	1297	1293	821
476	20230605	103700	693752647	1297	1293	1297	1293	77
477	20230605	103600	693653018	1293	1293	1293	1293	1
478	20230605	103500	693651725	1297	1297	1297	1297	0
479	20230605	103400	693651725	1297	1297	1297	1297	1
480	20230605	103300	693650428	1297	1295	1297	1293	1107
481	20230605	103200	692216717	1293	1294	1295	1293	3967
482	20230605	103100	687083412	1293	1292	1293	1292	2625
483	20230605	103000	683690931	1292	1291	1293	1291	1076
484	20230605	102900	682301263	1293	1293	1293	1293	100
485	20230605	102800	682171963	1293	1292	1293	1292	29
486	20230605	102700	682134474	1291	1291	1291	1291	1929
487	20230605	102600	679644135	1291	1289	1291	1289	1140
488	20230605	102500	678174551	1291	1291	1291	1290	363
489	20230605	102400	677705947	1291	1291	1291	1289	1125
490	20230605	102300	676255779	1291	1290	1291	1289	3744
491	20230605	102200	671425517	1290	1293	1293	1290	99
492	20230605	102100	671297689	1290	1292	1293	1290	14500
493	20230605	102000	652589213	1293	1293	1293	1293	510
494	20230605	101900	651929783	1293	1293	1293	1292	42
495	20230605	101800	651875497	1293	1291	1293	1291	304
496	20230605	101700	651482993	1291	1292	1292	1291	2551
497	20230605	101600	648189651	1292	1293	1293	1292	192
498	20230605	101500	647941444	1293	1293	1293	1293	0
499	20230605	101400	647941444	1293	1293	1294	1293	1930
500	20230605	101300	645445544	1293	1292	1294	1292	1125
501	20230605	101200	643991706	1292	1293	1293	1291	1128
502	20230605	101100	642534803	1291	1291	1293	1291	7377
503	20230605	101000	633011094	1291	1293	1293	1291	7135
504	20230605	100900	623794708	1293	1293	1294	1293	2270
505	20230605	100800	620858598	1294	1293	1294	1293	352
506	20230605	100700	620403461	1294	1294	1294	1293	1280
507	20230605	100600	618747151	1294	1293	1294	1293	674
508	20230605	100500	617875052	1293	1292	1293	1291	739
509	20230605	100400	616919696	1291	1293	1293	1291	808
510	20230605	100300	615875286	1293	1293	1293	1292	2655
511	20230605	100200	612443606	1293	1293	1293	1292	603
512	20230605	100100	611664428	1293	1292	1293	1292	36
513	20230605	100000	611617911	1292	1297	1297	1292	5075
514	20230605	095900	605056824	1297	1297	1297	1297	332
515	20230605	095800	604626220	1297	1299	1299	1291	10789
516	20230605	095700	590681081	1299	1299	1299	1299	301
517	20230605	095600	590290082	1299	1294	1299	1293	2104
518	20230605	095500	587568012	1294	1294	1294	1293	2115
519	20230605	095400	584832237	1294	1296	1296	1294	3316
520	20230605	095300	580538368	1296	1298	1298	1296	4677
521	20230605	095200	574470270	1299	1299	1299	1298	1521
522	20230605	095100	572494883	1299	1301	1301	1298	4724
523	20230605	095000	566358018	1300	1300	1300	1300	529
524	20230605	094900	565670318	1301	1300	1301	1300	74
525	20230605	094800	565574078	1300	1300	1303	1300	3515
526	20230605	094700	561004575	1301	1301	1301	1301	59
527	20230605	094600	560927816	1303	1302	1303	1301	99
528	20230605	094500	560798967	1300	1301	1302	1300	26
529	20230605	094400	560765141	1301	1301	1301	1301	1382
530	20230605	094300	558967159	1303	1302	1303	1300	4461
531	20230605	094200	553164087	1300	1301	1302	1300	5093
532	20230605	094100	546538096	1301	1301	1301	1300	3423
533	20230605	094000	542084878	1300	1303	1303	1300	565
534	20230605	093900	541349604	1303	1301	1303	1300	5761
535	20230605	093800	533858948	1303	1301	1303	1301	11
536	20230605	093700	533844617	1303	1301	1303	1301	2164
537	20230605	093600	531029087	1303	1304	1304	1301	540
538	20230605	093500	530325514	1304	1303	1304	1301	10740
539	20230605	093400	516345556	1303	1301	1303	1301	5436
540	20230605	093300	509272461	1301	1303	1303	1301	226
541	20230605	093200	508978096	1303	1301	1303	1300	10045
542	20230605	093100	495910803	1301	1309	1309	1301	8810
543	20230605	093000	484436101	1304	1303	1310	1303	664
544	20230605	092900	483570901	1303	1302	1310	1302	64
545	20230605	092800	483487548	1302	1307	1310	1302	3399
546	20230605	092700	479042676	1303	1309	1309	1302	1010
547	20230605	092600	477727640	1302	1310	1310	1302	4583
548	20230605	092500	471754669	1303	1309	1312	1303	11628
549	20230605	092400	456583799	1303	1303	1312	1303	5730
550	20230605	092300	449089224	1306	1308	1312	1303	16917
551	20230605	092200	426998936	1312	1313	1315	1308	10290
552	20230605	092100	413511984	1316	1315	1317	1314	929
553	20230605	092000	412290942	1315	1315	1323	1315	1842
554	20230605	091900	409857311	1315	1323	1323	1314	2105
555	20230605	091800	407089275	1324	1320	1325	1313	2796
556	20230605	091700	403393022	1313	1320	1322	1313	8754
557	20230605	091600	391838571	1320	1319	1320	1319	970
558	20230605	091500	390558988	1320	1319	1320	1312	4003
559	20230605	091400	385276678	1319	1314	1319	1310	7909
560	20230605	091300	374889244	1314	1311	1314	1309	8372
561	20230605	091200	363898768	1311	1318	1320	1310	6803
562	20230605	091100	354969339	1314	1305	1318	1304	12571
563	20230605	091000	338495272	1305	1305	1311	1305	8140
564	20230605	090900	327848697	1305	1315	1315	1304	13406
565	20230605	090800	310297839	1315	1324	1324	1315	18098
566	20230605	090700	286376508	1324	1329	1330	1323	25238
567	20230605	090600	252922533	1329	1332	1332	1328	1281
568	20230605	090500	251218923	1332	1331	1332	1327	9380
569	20230605	090400	238733559	1333	1331	1334	1326	11426
570	20230605	090300	223514226	1331	1330	1333	1324	25004
571	20230605	090200	190222352	1329	1323	1332	1323	13775
572	20230605	090100	171939610	1323	1337	1338	1323	30990
573	20230605	090000	130680883	1337	1330	1340	1322	98157