KissMeData/353190/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194000	340061033	1356	1356	1356	1356	2488
3	20230605	193900	340061033	1356	1356	1356	1356	0
4	20230605	193800	340061033	1356	1356	1356	1356	0
5	20230605	193700	340061033	1356	1356	1356	1356	0
6	20230605	193600	340061033	1356	1356	1356	1356	0
7	20230605	193500	340061033	1356	1356	1356	1356	0
8	20230605	193400	340061033	1356	1356	1356	1356	0
9	20230605	193300	340061033	1356	1356	1356	1356	0
10	20230605	193200	340061033	1356	1356	1356	1356	0
11	20230605	193100	340061033	1356	1356	1356	1356	0
12	20230605	193000	340061033	1356	1356	1356	1356	0
13	20230605	192900	340061033	1356	1356	1356	1356	0
14	20230605	192800	340061033	1356	1356	1356	1356	0
15	20230605	192700	340061033	1356	1356	1356	1356	0
16	20230605	192600	340061033	1356	1356	1356	1356	0
17	20230605	192500	340061033	1356	1356	1356	1356	0
18	20230605	192400	340061033	1356	1356	1356	1356	0
19	20230605	192300	340061033	1356	1356	1356	1356	0
20	20230605	192200	340061033	1356	1356	1356	1356	0
21	20230605	192100	340061033	1356	1356	1356	1356	0
22	20230605	192000	340061033	1356	1356	1356	1356	0
23	20230605	191900	340061033	1356	1356	1356	1356	0
24	20230605	191800	340061033	1356	1356	1356	1356	0
25	20230605	191700	340061033	1356	1356	1356	1356	0
26	20230605	191600	340061033	1356	1356	1356	1356	0
27	20230605	191500	340061033	1356	1356	1356	1356	0
28	20230605	191400	340061033	1356	1356	1356	1356	0
29	20230605	191300	340061033	1356	1356	1356	1356	0
30	20230605	191200	340061033	1356	1356	1356	1356	0
31	20230605	191100	340061033	1356	1356	1356	1356	0
32	20230605	191000	340061033	1356	1356	1356	1356	2488
33	20230605	190900	340061033	1356	1356	1356	1356	0
34	20230605	190800	340061033	1356	1356	1356	1356	0
35	20230605	190700	340061033	1356	1356	1356	1356	0
36	20230605	190600	340061033	1356	1356	1356	1356	0
37	20230605	190500	340061033	1356	1356	1356	1356	0
38	20230605	190400	340061033	1356	1356	1356	1356	0
39	20230605	190300	340061033	1356	1356	1356	1356	0
40	20230605	190200	340061033	1356	1356	1356	1356	0
41	20230605	190100	340061033	1356	1356	1356	1356	0
42	20230605	190000	340061033	1356	1356	1356	1356	0
43	20230605	185900	340061033	1356	1356	1356	1356	0
44	20230605	185800	340061033	1356	1356	1356	1356	0
45	20230605	185700	340061033	1356	1356	1356	1356	0
46	20230605	185600	340061033	1356	1356	1356	1356	0
47	20230605	185500	340061033	1356	1356	1356	1356	0
48	20230605	185400	340061033	1356	1356	1356	1356	0
49	20230605	185300	340061033	1356	1356	1356	1356	0
50	20230605	185200	340061033	1356	1356	1356	1356	0
51	20230605	185100	340061033	1356	1356	1356	1356	0
52	20230605	185000	340061033	1356	1356	1356	1356	0
53	20230605	184900	340061033	1356	1356	1356	1356	0
54	20230605	184800	340061033	1356	1356	1356	1356	0
55	20230605	184700	340061033	1356	1356	1356	1356	0
56	20230605	184600	340061033	1356	1356	1356	1356	0
57	20230605	184500	340061033	1356	1356	1356	1356	0
58	20230605	184400	340061033	1356	1356	1356	1356	0
59	20230605	184300	340061033	1356	1356	1356	1356	0
60	20230605	184200	340061033	1356	1356	1356	1356	0
61	20230605	184100	340061033	1356	1356	1356	1356	0
62	20230605	184000	340061033	1356	1356	1356	1356	2488
63	20230605	183900	340061033	1356	1356	1356	1356	0
64	20230605	183800	340061033	1356	1356	1356	1356	0
65	20230605	183700	340061033	1356	1356	1356	1356	0
66	20230605	183600	340061033	1356	1356	1356	1356	0
67	20230605	183500	340061033	1356	1356	1356	1356	0
68	20230605	183400	340061033	1356	1356	1356	1356	0
69	20230605	183300	340061033	1356	1356	1356	1356	0
70	20230605	183200	340061033	1356	1356	1356	1356	0
71	20230605	183100	340061033	1356	1356	1356	1356	0
72	20230605	183000	340061033	1356	1356	1356	1356	0
73	20230605	182900	340061033	1356	1356	1356	1356	0
74	20230605	182800	340061033	1356	1356	1356	1356	0
75	20230605	182700	340061033	1356	1356	1356	1356	0
76	20230605	182600	340061033	1356	1356	1356	1356	0
77	20230605	182500	340061033	1356	1356	1356	1356	0
78	20230605	182400	340061033	1356	1356	1356	1356	0
79	20230605	182300	340061033	1356	1356	1356	1356	0
80	20230605	182200	340061033	1356	1356	1356	1356	0
81	20230605	182100	340061033	1356	1356	1356	1356	0
82	20230605	182000	340061033	1356	1356	1356	1356	0
83	20230605	181900	340061033	1356	1356	1356	1356	0
84	20230605	181800	340061033	1356	1356	1356	1356	0
85	20230605	181700	340061033	1356	1356	1356	1356	0
86	20230605	181600	340061033	1356	1356	1356	1356	0
87	20230605	181500	340061033	1356	1356	1356	1356	0
88	20230605	181400	340061033	1356	1356	1356	1356	0
89	20230605	181300	340061033	1356	1356	1356	1356	0
90	20230605	181200	340061033	1356	1356	1356	1356	0
91	20230605	181100	340061033	1356	1356	1356	1356	0
92	20230605	181000	340061033	1356	1356	1356	1356	2488
93	20230605	180900	340061033	1356	1356	1356	1356	0
94	20230605	180800	340061033	1356	1356	1356	1356	0
95	20230605	180700	340061033	1356	1356	1356	1356	0
96	20230605	180600	340061033	1356	1356	1356	1356	0
97	20230605	180500	340061033	1356	1356	1356	1356	0
98	20230605	180400	340061033	1356	1356	1356	1356	0
99	20230605	180300	340061033	1356	1356	1356	1356	0
100	20230605	180200	340061033	1356	1356	1356	1356	0
101	20230605	180100	340061033	1356	1356	1356	1356	0
102	20230605	180000	340061033	1356	1356	1356	1356	0
103	20230605	175900	340061033	1356	1356	1356	1356	0
104	20230605	175800	340061033	1356	1356	1356	1356	0
105	20230605	175700	340061033	1356	1356	1356	1356	0
106	20230605	175600	340061033	1356	1356	1356	1356	0
107	20230605	175500	340061033	1356	1356	1356	1356	0
108	20230605	175400	340061033	1356	1356	1356	1356	0
109	20230605	175300	340061033	1356	1356	1356	1356	0
110	20230605	175200	340061033	1356	1356	1356	1356	0
111	20230605	175100	340061033	1356	1356	1356	1356	0
112	20230605	175000	340061033	1356	1356	1356	1356	0
113	20230605	174900	340061033	1356	1356	1356	1356	0
114	20230605	174800	340061033	1356	1356	1356	1356	0
115	20230605	174700	340061033	1356	1356	1356	1356	0
116	20230605	174600	340061033	1356	1356	1356	1356	0
117	20230605	174500	340061033	1356	1356	1356	1356	0
118	20230605	174400	340061033	1356	1356	1356	1356	0
119	20230605	174300	340061033	1356	1356	1356	1356	0
120	20230605	174200	340061033	1356	1356	1356	1356	0
121	20230605	174100	340061033	1356	1356	1356	1356	0
122	20230605	174000	340061033	1356	1356	1356	1356	2488
123	20230605	173900	340061033	1356	1356	1356	1356	0
124	20230605	173800	340061033	1356	1356	1356	1356	0
125	20230605	173700	340061033	1356	1356	1356	1356	0
126	20230605	173600	340061033	1356	1356	1356	1356	0
127	20230605	173500	340061033	1356	1356	1356	1356	0
128	20230605	173400	340061033	1356	1356	1356	1356	0
129	20230605	173300	340061033	1356	1356	1356	1356	0
130	20230605	173200	340061033	1356	1356	1356	1356	0
131	20230605	173100	340061033	1356	1356	1356	1356	0
132	20230605	173000	340061033	1356	1356	1356	1356	0
133	20230605	172900	340061033	1356	1356	1356	1356	0
134	20230605	172800	340061033	1356	1356	1356	1356	0
135	20230605	172700	340061033	1356	1356	1356	1356	0
136	20230605	172600	340061033	1356	1356	1356	1356	0
137	20230605	172500	340061033	1356	1356	1356	1356	0
138	20230605	172400	340061033	1356	1356	1356	1356	0
139	20230605	172300	340061033	1356	1356	1356	1356	0
140	20230605	172200	340061033	1356	1356	1356	1356	0
141	20230605	172100	340061033	1356	1356	1356	1356	0
142	20230605	172000	340061033	1356	1356	1356	1356	0
143	20230605	171900	340061033	1356	1356	1356	1356	0
144	20230605	171800	340061033	1356	1356	1356	1356	0
145	20230605	171700	340061033	1356	1356	1356	1356	0
146	20230605	171600	340061033	1356	1356	1356	1356	0
147	20230605	171500	340061033	1356	1356	1356	1356	0
148	20230605	171400	340061033	1356	1356	1356	1356	0
149	20230605	171300	340061033	1356	1356	1356	1356	0
150	20230605	171200	340061033	1356	1356	1356	1356	0
151	20230605	171100	340061033	1356	1356	1356	1356	0
152	20230605	171000	340061033	1356	1356	1356	1356	2488
153	20230605	170900	340061033	1356	1356	1356	1356	0
154	20230605	170800	340061033	1356	1356	1356	1356	0
155	20230605	170700	340061033	1356	1356	1356	1356	0
156	20230605	170600	340061033	1356	1356	1356	1356	0
157	20230605	170500	340061033	1356	1356	1356	1356	0
158	20230605	170400	340061033	1356	1356	1356	1356	0
159	20230605	170300	340061033	1356	1356	1356	1356	0
160	20230605	170200	340061033	1356	1356	1356	1356	0
161	20230605	170100	340061033	1356	1356	1356	1356	0
162	20230605	170000	340061033	1356	1356	1356	1356	0
163	20230605	165900	340061033	1356	1356	1356	1356	0
164	20230605	165800	340061033	1356	1356	1356	1356	0
165	20230605	165700	340061033	1356	1356	1356	1356	0
166	20230605	165600	340061033	1356	1356	1356	1356	0
167	20230605	165500	340061033	1356	1356	1356	1356	0
168	20230605	165400	340061033	1356	1356	1356	1356	0
169	20230605	165300	340061033	1356	1356	1356	1356	0
170	20230605	165200	340061033	1356	1356	1356	1356	0
171	20230605	165100	340061033	1356	1356	1356	1356	0
172	20230605	165000	340061033	1356	1356	1356	1356	0
173	20230605	164900	340061033	1356	1356	1356	1356	0
174	20230605	164800	340061033	1356	1356	1356	1356	0
175	20230605	164700	340061033	1356	1356	1356	1356	0
176	20230605	164600	340061033	1356	1356	1356	1356	0
177	20230605	164500	340061033	1356	1356	1356	1356	0
178	20230605	164400	340061033	1356	1356	1356	1356	0
179	20230605	164300	340061033	1356	1356	1356	1356	0
180	20230605	164200	340061033	1356	1356	1356	1356	0
181	20230605	164100	340061033	1356	1356	1356	1356	0
182	20230605	164000	340061033	1356	1356	1356	1356	2488
183	20230605	163900	340061033	1356	1356	1356	1356	0
184	20230605	163800	340061033	1356	1356	1356	1356	0
185	20230605	163700	340061033	1356	1356	1356	1356	0
186	20230605	163600	340061033	1356	1356	1356	1356	0
187	20230605	163500	340061033	1356	1356	1356	1356	0
188	20230605	163400	340061033	1356	1356	1356	1356	0
189	20230605	163300	340061033	1356	1356	1356	1356	0
190	20230605	163200	340061033	1356	1356	1356	1356	0
191	20230605	163100	340061033	1356	1356	1356	1356	0
192	20230605	163000	340061033	1356	1356	1356	1356	0
193	20230605	162900	340061033	1356	1356	1356	1356	0
194	20230605	162800	340061033	1356	1356	1356	1356	0
195	20230605	162700	340061033	1356	1356	1356	1356	0
196	20230605	162600	340061033	1356	1356	1356	1356	0
197	20230605	162500	340061033	1356	1356	1356	1356	0
198	20230605	162400	340061033	1356	1356	1356	1356	0
199	20230605	162300	340061033	1356	1356	1356	1356	0
200	20230605	162200	340061033	1356	1356	1356	1356	0
201	20230605	162100	340061033	1356	1356	1356	1356	0
202	20230605	162000	340061033	1356	1356	1356	1356	0
203	20230605	161900	340061033	1356	1356	1356	1356	0
204	20230605	161800	340061033	1356	1356	1356	1356	0
205	20230605	161700	340061033	1356	1356	1356	1356	0
206	20230605	161600	340061033	1356	1356	1356	1356	0
207	20230605	161500	340061033	1356	1356	1356	1356	0
208	20230605	161400	340061033	1356	1356	1356	1356	0
209	20230605	161300	340061033	1356	1356	1356	1356	0
210	20230605	161200	340061033	1356	1356	1356	1356	0
211	20230605	161100	340061033	1356	1356	1356	1356	0
212	20230605	161000	340061033	1356	1356	1356	1356	2488
213	20230605	160900	340061033	1356	1356	1356	1356	0
214	20230605	160800	340061033	1356	1356	1356	1356	0
215	20230605	160700	340061033	1356	1356	1356	1356	0
216	20230605	160600	340061033	1356	1356	1356	1356	0
217	20230605	160500	340061033	1356	1356	1356	1356	0
218	20230605	160400	340061033	1356	1356	1356	1356	0
219	20230605	160300	340061033	1356	1356	1356	1356	0
220	20230605	160200	340061033	1356	1356	1356	1356	0
221	20230605	160100	340061033	1356	1356	1356	1356	0
222	20230605	160000	340061033	1356	1356	1356	1356	0
223	20230605	155900	340061033	1356	1356	1356	1356	0
224	20230605	155800	340061033	1356	1356	1356	1356	0
225	20230605	155700	340061033	1356	1356	1356	1356	0
226	20230605	155600	340061033	1356	1356	1356	1356	0
227	20230605	155500	340061033	1356	1356	1356	1356	0
228	20230605	155400	340061033	1356	1356	1356	1356	0
229	20230605	155300	340061033	1356	1356	1356	1356	0
230	20230605	155200	340061033	1356	1356	1356	1356	0
231	20230605	155100	340061033	1356	1356	1356	1356	0
232	20230605	155000	340061033	1356	1356	1356	1356	0
233	20230605	154900	340061033	1356	1356	1356	1356	0
234	20230605	154800	340061033	1356	1356	1356	1356	0
235	20230605	154700	340061033	1356	1356	1356	1356	0
236	20230605	154600	340061033	1356	1356	1356	1356	0
237	20230605	154500	340061033	1356	1356	1356	1356	0
238	20230605	154400	340061033	1356	1356	1356	1356	0
239	20230605	154300	340061033	1356	1356	1356	1356	0
240	20230605	154200	340061033	1356	1356	1356	1356	0
241	20230605	154100	340061033	1356	1356	1356	1356	0
242	20230605	154000	340061033	1356	1356	1356	1356	2488
243	20230605	153900	340061033	1356	1356	1356	1356	0
244	20230605	153800	340061033	1356	1356	1356	1356	0
245	20230605	153700	340061033	1356	1356	1356	1356	0
246	20230605	153600	340061033	1356	1356	1356	1356	0
247	20230605	153500	340061033	1356	1356	1356	1356	0
248	20230605	153400	340061033	1356	1356	1356	1356	0
249	20230605	153300	340061033	1356	1356	1356	1356	0
250	20230605	153200	340061033	1356	1356	1356	1356	0
251	20230605	153100	340061033	1356	1356	1356	1356	0
252	20230605	153000	340061033	1356	1356	1356	1356	2488
253	20230605	152900	336687305	1355	1355	1355	1355	0
254	20230605	152800	336687305	1355	1355	1355	1355	0
255	20230605	152700	336687305	1355	1355	1355	1355	0
256	20230605	152600	336687305	1355	1355	1355	1355	0
257	20230605	152500	336687305	1355	1355	1355	1355	0
258	20230605	152400	336687305	1355	1355	1355	1355	0
259	20230605	152300	336687305	1355	1355	1355	1355	0
260	20230605	152200	336687305	1355	1355	1355	1355	0
261	20230605	152100	336687305	1355	1355	1355	1355	0
262	20230605	152000	336687305	1355	1355	1355	1355	0
263	20230605	151900	336687305	1355	1354	1356	1350	4204
264	20230605	151800	330990486	1354	1349	1356	1334	16190
265	20230605	151700	309165554	1349	1343	1349	1343	1280
266	20230605	151600	307441260	1333	1333	1350	1333	7520
267	20230605	151500	297384399	1333	1333	1333	1333	495
268	20230605	151400	296724564	1330	1330	1330	1330	0
269	20230605	151300	296724564	1330	1332	1332	1330	4300
270	20230605	151200	291004668	1332	1332	1332	1332	1
271	20230605	151100	291003336	1333	1334	1334	1333	615
272	20230605	151000	290183539	1334	1334	1334	1334	144
273	20230605	150900	289991443	1335	1335	1335	1335	50
274	20230605	150800	289924693	1335	1335	1335	1335	10
275	20230605	150700	289911343	1335	1335	1335	1335	9
276	20230605	150600	289899328	1334	1335	1335	1334	137
277	20230605	150500	289716470	1334	1334	1334	1334	37
278	20230605	150400	289667112	1334	1333	1334	1332	876
279	20230605	150300	288499922	1333	1333	1333	1333	3
280	20230605	150200	288495923	1333	1334	1334	1333	792
281	20230605	150100	287439432	1334	1336	1336	1334	1140
282	20230605	150000	285917418	1336	1336	1336	1336	4
283	20230605	145900	285912074	1335	1335	1335	1335	0
284	20230605	145800	285912074	1335	1335	1335	1335	0
285	20230605	145700	285912074	1335	1335	1335	1335	0
286	20230605	145600	285912074	1335	1338	1338	1335	280
287	20230605	145500	285538115	1338	1339	1339	1338	700
288	20230605	145400	284601485	1345	1345	1345	1345	0
289	20230605	145300	284601485	1345	1339	1347	1338	1520
290	20230605	145200	282562778	1347	1347	1347	1347	1
291	20230605	145100	282561431	1339	1339	1339	1339	0
292	20230605	145000	282561431	1339	1339	1339	1339	0
293	20230605	144900	282561431	1339	1339	1339	1339	0
294	20230605	144800	282561431	1339	1338	1339	1338	9
295	20230605	144700	282549381	1338	1338	1338	1338	32
296	20230605	144600	282506565	1339	1340	1340	1338	415
297	20230605	144500	281950893	1339	1339	1339	1339	0
298	20230605	144400	281950893	1339	1339	1339	1339	30
299	20230605	144300	281910723	1341	1341	1341	1341	47
300	20230605	144200	281847696	1341	1341	1341	1341	0
301	20230605	144100	281847696	1341	1337	1341	1337	2610
302	20230605	144000	278354417	1334	1334	1334	1334	0
303	20230605	143900	278354417	1334	1334	1334	1334	47
304	20230605	143800	278291719	1332	1332	1332	1332	50
305	20230605	143700	278225119	1331	1331	1331	1331	0
306	20230605	143600	278225119	1331	1331	1331	1331	0
307	20230605	143500	278225119	1331	1331	1331	1331	2228
308	20230605	143400	275259651	1331	1331	1331	1331	1426
309	20230605	143300	273361645	1336	1336	1336	1336	4
310	20230605	143200	273356301	1330	1336	1336	1330	9852
311	20230605	143100	260234370	1336	1336	1336	1336	1
312	20230605	143000	260233034	1336	1336	1336	1336	2000
313	20230605	142900	257561034	1336	1336	1336	1336	0
314	20230605	142800	257561034	1336	1336	1336	1336	51
315	20230605	142700	257492898	1336	1335	1336	1335	225
316	20230605	142600	257192323	1335	1335	1335	1335	35
317	20230605	142500	257145598	1334	1332	1334	1332	70
318	20230605	142400	257052228	1332	1332	1332	1332	0
319	20230605	142300	257052228	1332	1332	1332	1332	0
320	20230605	142200	257052228	1332	1333	1333	1332	758
321	20230605	142100	256042292	1332	1332	1332	1332	0
322	20230605	142000	256042292	1332	1332	1332	1332	0
323	20230605	141900	256042292	1332	1332	1332	1332	2
324	20230605	141800	256039628	1332	1332	1332	1332	0
325	20230605	141700	256039628	1332	1332	1332	1332	0
326	20230605	141600	256039628	1332	1332	1332	1332	105
327	20230605	141500	255899768	1330	1330	1330	1330	0
328	20230605	141400	255899768	1330	1330	1330	1330	500
329	20230605	141300	255234768	1330	1335	1338	1330	3120
330	20230605	141200	251080887	1339	1340	1340	1339	971
331	20230605	141100	249780247	1341	1341	1341	1341	300
332	20230605	141000	249377947	1341	1341	1341	1341	13
333	20230605	140900	249360514	1332	1332	1332	1332	29
334	20230605	140800	249321886	1332	1332	1332	1332	16
335	20230605	140700	249300574	1331	1332	1332	1331	212
336	20230605	140600	249018295	1332	1332	1332	1332	1000
337	20230605	140500	247686295	1333	1333	1333	1333	11349
338	20230605	140400	232558078	1333	1333	1333	1333	1030
339	20230605	140300	231185088	1333	1340	1340	1333	6024
340	20230605	140200	223136813	1340	1340	1340	1340	0
341	20230605	140100	223136813	1340	1340	1340	1340	0
342	20230605	140000	223136813	1340	1342	1342	1340	939
343	20230605	135900	221878078	1343	1343	1343	1343	1
344	20230605	135800	221876735	1343	1343	1343	1343	0
345	20230605	135700	221876735	1343	1343	1343	1343	18
346	20230605	135600	221852561	1344	1344	1344	1344	565
347	20230605	135500	221093201	1344	1344	1344	1344	39
348	20230605	135400	221040785	1345	1345	1345	1345	66
349	20230605	135300	220952015	1346	1346	1346	1346	690
350	20230605	135200	220023275	1349	1349	1349	1349	500
351	20230605	135100	219348775	1346	1346	1346	1346	0
352	20230605	135000	219348775	1346	1346	1346	1346	0
353	20230605	134900	219348775	1346	1346	1346	1346	0
354	20230605	134800	219348775	1346	1346	1346	1346	6
355	20230605	134700	219340699	1340	1340	1340	1340	0
356	20230605	134600	219340699	1340	1348	1350	1340	36172
357	20230605	134500	170842432	1347	1347	1347	1347	147
358	20230605	134400	170644423	1347	1349	1349	1347	602
359	20230605	134300	169833372	1349	1350	1350	1349	292
360	20230605	134200	169439200	1351	1351	1351	1351	100
361	20230605	134100	169304100	1350	1350	1350	1350	0
362	20230605	134000	169304100	1350	1351	1351	1350	47
363	20230605	133900	169240631	1354	1354	1354	1354	0
364	20230605	133800	169240631	1354	1354	1354	1354	0
365	20230605	133700	169240631	1354	1354	1354	1354	0
366	20230605	133600	169240631	1354	1354	1354	1354	9
367	20230605	133500	169228445	1354	1354	1354	1354	193
368	20230605	133400	168967123	1354	1353	1354	1353	73
369	20230605	133300	168868283	1353	1354	1354	1353	1029
370	20230605	133200	167475046	1353	1353	1353	1353	16
371	20230605	133100	167453398	1354	1354	1354	1354	0
372	20230605	133000	167453398	1354	1354	1354	1354	0
373	20230605	132900	167453398	1354	1354	1354	1354	0
374	20230605	132800	167453398	1354	1354	1354	1354	9
375	20230605	132700	167441212	1354	1354	1354	1354	1
376	20230605	132600	167439858	1354	1354	1354	1354	0
377	20230605	132500	167439858	1354	1354	1354	1354	494
378	20230605	132400	166770982	1354	1354	1354	1354	10
379	20230605	132300	166757442	1354	1354	1354	1354	0
380	20230605	132200	166757442	1354	1354	1354	1354	0
381	20230605	132100	166757442	1354	1354	1354	1354	0
382	20230605	132000	166757442	1354	1354	1354	1354	10
383	20230605	131900	166743902	1356	1356	1356	1356	0
384	20230605	131800	166743902	1356	1356	1356	1356	0
385	20230605	131700	166743902	1356	1356	1356	1356	0
386	20230605	131600	166743902	1356	1350	1356	1349	568
387	20230605	131500	165973840	1354	1351	1354	1351	750
388	20230605	131400	164960172	1351	1350	1351	1350	13
389	20230605	131300	164942618	1354	1351	1354	1349	645
390	20230605	131200	164071710	1352	1352	1352	1352	10
391	20230605	131100	164058190	1352	1352	1352	1352	153
392	20230605	131000	163851334	1352	1352	1352	1352	48
393	20230605	130900	163786438	1353	1354	1354	1353	1155
394	20230605	130800	162222668	1355	1353	1355	1353	160
395	20230605	130700	162006168	1353	1354	1354	1353	1639
396	20230605	130600	159787020	1354	1354	1354	1354	88
397	20230605	130500	159667868	1355	1355	1355	1355	1
398	20230605	130400	159666513	1355	1354	1355	1354	2402
399	20230605	130300	156414123	1355	1354	1355	1354	703
400	20230605	130200	155461579	1355	1354	1355	1354	763
401	20230605	130100	154427731	1355	1355	1355	1355	0
402	20230605	130000	154427731	1355	1355	1355	1355	10
403	20230605	125900	154414181	1352	1352	1352	1352	100
404	20230605	125800	154278981	1352	1352	1352	1352	0
405	20230605	125700	154278981	1352	1352	1352	1352	174
406	20230605	125600	154043733	1354	1354	1354	1354	0
407	20230605	125500	154043733	1354	1354	1354	1354	6
408	20230605	125400	154035609	1356	1354	1356	1354	36
409	20230605	125300	153986849	1356	1355	1357	1354	131
410	20230605	125200	153809367	1357	1354	1357	1353	581
411	20230605	125100	153023060	1357	1357	1357	1357	0
412	20230605	125000	153023060	1357	1353	1357	1353	14
413	20230605	124900	153004090	1353	1353	1353	1353	15
414	20230605	124800	152983795	1353	1353	1353	1353	14
415	20230605	124700	152964853	1353	1356	1357	1353	381
416	20230605	124600	152447898	1357	1357	1357	1357	0
417	20230605	124500	152447898	1357	1357	1357	1357	0
418	20230605	124400	152447898	1357	1357	1357	1357	0
419	20230605	124300	152447898	1357	1357	1357	1357	0
420	20230605	124200	152447898	1357	1357	1357	1357	0
421	20230605	124100	152447898	1357	1357	1357	1357	117
422	20230605	124000	152289129	1356	1356	1356	1356	100
423	20230605	123900	152153529	1356	1356	1356	1356	0
424	20230605	123800	152153529	1356	1356	1356	1356	0
425	20230605	123700	152153529	1356	1356	1356	1356	0
426	20230605	123600	152153529	1356	1356	1356	1356	0
427	20230605	123500	152153529	1356	1356	1356	1342	2762
428	20230605	123400	148435780	1356	1356	1356	1356	568
429	20230605	123300	147665572	1357	1357	1357	1357	0
430	20230605	123200	147665572	1357	1357	1357	1357	503
431	20230605	123100	146983001	1357	1357	1357	1357	400
432	20230605	123000	146440201	1357	1351	1357	1350	564
433	20230605	122900	145678658	1351	1357	1357	1351	210
434	20230605	122800	145394348	1356	1356	1356	1356	0
435	20230605	122700	145394348	1356	1356	1356	1356	0
436	20230605	122600	145394348	1356	1356	1356	1356	494
437	20230605	122500	144724484	1351	1355	1356	1351	370
438	20230605	122400	144224520	1356	1356	1356	1356	13
439	20230605	122300	144206892	1356	1356	1356	1356	414
440	20230605	122200	143645508	1356	1356	1356	1356	1
441	20230605	122100	143644152	1356	1356	1356	1356	0
442	20230605	122000	143644152	1356	1356	1356	1356	0
443	20230605	121900	143644152	1356	1356	1356	1356	0
444	20230605	121800	143644152	1356	1356	1356	1356	0
445	20230605	121700	143644152	1356	1356	1356	1356	0
446	20230605	121600	143644152	1356	1356	1356	1356	0
447	20230605	121500	143644152	1356	1356	1356	1356	0
448	20230605	121400	143644152	1356	1356	1356	1356	98
449	20230605	121300	143511264	1356	1356	1356	1356	0
450	20230605	121200	143511264	1356	1356	1356	1356	433
451	20230605	121100	142924116	1349	1358	1358	1349	8000
452	20230605	121000	132126656	1363	1363	1363	1363	0
453	20230605	120900	132126656	1363	1363	1363	1363	0
454	20230605	120800	132126656	1363	1363	1363	1363	0
455	20230605	120700	132126656	1363	1363	1363	1363	0
456	20230605	120600	132126656	1363	1363	1363	1363	0
457	20230605	120500	132126656	1363	1363	1363	1363	1
458	20230605	120400	132125293	1364	1364	1364	1364	0
459	20230605	120300	132125293	1364	1364	1364	1364	0
460	20230605	120200	132125293	1364	1364	1364	1364	0
461	20230605	120100	132125293	1364	1364	1364	1364	0
462	20230605	120000	132125293	1364	1364	1364	1364	0
463	20230605	115900	132125293	1364	1364	1364	1364	0
464	20230605	115800	132125293	1364	1364	1364	1364	0
465	20230605	115700	132125293	1364	1364	1364	1364	0
466	20230605	115600	132125293	1364	1364	1364	1364	0
467	20230605	115500	132125293	1364	1364	1364	1364	0
468	20230605	115400	132125293	1364	1364	1364	1364	0
469	20230605	115300	132125293	1364	1364	1364	1364	0
470	20230605	115200	132125293	1364	1364	1364	1364	0
471	20230605	115100	132125293	1364	1364	1364	1364	0
472	20230605	115000	132125293	1364	1364	1364	1364	0
473	20230605	114900	132125293	1364	1364	1364	1364	0
474	20230605	114800	132125293	1364	1364	1364	1364	0
475	20230605	114700	132125293	1364	1364	1364	1364	0
476	20230605	114600	132125293	1364	1364	1364	1364	0
477	20230605	114500	132125293	1364	1364	1364	1364	0
478	20230605	114400	132125293	1364	1363	1364	1363	292
479	20230605	114300	131727127	1363	1363	1363	1363	100
480	20230605	114200	131590827	1364	1364	1364	1364	0
481	20230605	114100	131590827	1364	1364	1364	1364	0
482	20230605	114000	131590827	1364	1364	1364	1364	0
483	20230605	113900	131590827	1364	1364	1364	1364	0
484	20230605	113800	131590827	1364	1364	1364	1364	0
485	20230605	113700	131590827	1364	1364	1364	1364	0
486	20230605	113600	131590827	1364	1364	1364	1364	0
487	20230605	113500	131590827	1364	1364	1364	1364	0
488	20230605	113400	131590827	1364	1363	1364	1363	26
489	20230605	113300	131555364	1350	1350	1350	1350	0
490	20230605	113200	131555364	1350	1350	1350	1350	0
491	20230605	113100	131555364	1350	1350	1350	1350	1
492	20230605	113000	131554014	1346	1356	1356	1346	3000
493	20230605	112900	127498475	1355	1355	1355	1355	1
494	20230605	112800	127497120	1364	1364	1364	1364	0
495	20230605	112700	127497120	1364	1364	1364	1364	2
496	20230605	112600	127494392	1364	1365	1365	1364	1304
497	20230605	112500	125714433	1364	1364	1364	1364	1455
498	20230605	112400	123729813	1364	1364	1364	1364	0
499	20230605	112300	123729813	1364	1364	1364	1364	110
500	20230605	112200	123579773	1355	1355	1355	1355	0
501	20230605	112100	123579773	1355	1355	1355	1355	377
502	20230605	112000	123068938	1355	1355	1355	1355	0
503	20230605	111900	123068938	1355	1355	1355	1355	0
504	20230605	111800	123068938	1355	1355	1355	1355	0
505	20230605	111700	123068938	1355	1355	1355	1355	0
506	20230605	111600	123068938	1355	1355	1355	1355	0
507	20230605	111500	123068938	1355	1355	1355	1355	0
508	20230605	111400	123068938	1355	1355	1355	1355	31
509	20230605	111300	123026933	1355	1355	1355	1355	0
510	20230605	111200	123026933	1355	1358	1358	1355	565
511	20230605	111100	122260773	1359	1361	1361	1359	157
512	20230605	111000	122047254	1361	1363	1363	1361	172
513	20230605	110900	121812912	1363	1364	1364	1363	1479
514	20230605	110800	119795557	1364	1363	1364	1363	403
515	20230605	110700	119246195	1363	1363	1363	1363	0
516	20230605	110600	119246195	1363	1363	1363	1363	0
517	20230605	110500	119246195	1363	1363	1363	1363	0
518	20230605	110400	119246195	1363	1363	1363	1363	0
519	20230605	110300	119246195	1363	1363	1363	1363	70
520	20230605	110200	119150785	1363	1363	1363	1363	434
521	20230605	110100	118559243	1363	1363	1363	1363	0
522	20230605	110000	118559243	1363	1361	1363	1361	24
523	20230605	105900	118526577	1361	1361	1361	1361	23
524	20230605	105800	118495274	1363	1360	1363	1360	631
525	20230605	105700	117635497	1359	1359	1359	1359	0
526	20230605	105600	117635497	1359	1359	1359	1359	17
527	20230605	105500	117612394	1359	1359	1359	1359	16
528	20230605	105400	117590650	1359	1360	1360	1359	449
529	20230605	105300	116980025	1359	1359	1359	1359	1
530	20230605	105200	116978666	1359	1359	1359	1359	0
531	20230605	105100	116978666	1359	1359	1359	1359	48
532	20230605	105000	116913434	1360	1360	1360	1360	434
533	20230605	104900	116323194	1359	1359	1359	1359	17
534	20230605	104800	116300091	1359	1359	1359	1359	33
535	20230605	104700	116255244	1359	1359	1359	1359	445
536	20230605	104600	115650489	1359	1359	1359	1359	461
537	20230605	104500	115023990	1357	1357	1357	1357	0
538	20230605	104400	115023990	1357	1357	1357	1357	15
539	20230605	104300	115003635	1359	1359	1359	1359	0
540	20230605	104200	115003635	1359	1359	1359	1359	434
541	20230605	104100	114413829	1359	1359	1359	1359	0
542	20230605	104000	114413829	1359	1359	1359	1359	0
543	20230605	103900	114413829	1359	1359	1359	1359	1
544	20230605	103800	114412470	1359	1358	1359	1358	1548
545	20230605	103700	112310276	1358	1358	1358	1358	99
546	20230605	103600	112175834	1358	1358	1358	1358	4518
547	20230605	103500	106040390	1358	1358	1358	1358	0
548	20230605	103400	106040390	1358	1358	1358	1358	434
549	20230605	103300	105451018	1357	1357	1357	1357	18
550	20230605	103200	105426592	1357	1357	1357	1357	102
551	20230605	103100	105288178	1358	1358	1358	1358	0
552	20230605	103000	105288178	1358	1358	1358	1358	538
553	20230605	102900	104557574	1358	1358	1358	1358	0
554	20230605	102800	104557574	1358	1358	1358	1358	0
555	20230605	102700	104557574	1358	1358	1358	1358	313
556	20230605	102600	104132520	1358	1358	1358	1358	635
557	20230605	102500	103270190	1358	1358	1358	1358	10
558	20230605	102400	103256610	1358	1358	1358	1358	1
559	20230605	102300	103255252	1358	1358	1358	1358	100
560	20230605	102200	103119452	1358	1358	1358	1358	101
561	20230605	102100	102982294	1358	1358	1358	1358	0
562	20230605	102000	102982294	1358	1358	1358	1358	0
563	20230605	101900	102982294	1358	1357	1358	1357	57
564	20230605	101800	102904931	1357	1353	1358	1351	1220
565	20230605	101700	101254769	1353	1353	1353	1353	0
566	20230605	101600	101254769	1353	1353	1353	1353	115
567	20230605	101500	101099174	1353	1353	1353	1353	0
568	20230605	101400	101099174	1353	1353	1353	1353	26
569	20230605	101300	101063996	1356	1356	1356	1356	2
570	20230605	101200	101061284	1356	1356	1356	1356	5
571	20230605	101100	101054504	1357	1356	1357	1356	70
572	20230605	101000	100959518	1356	1356	1357	1356	119
573	20230605	100900	100798053	1357	1357	1357	1357	0
574	20230605	100800	100798053	1357	1357	1357	1357	90
575	20230605	100700	100675923	1353	1353	1353	1353	0
576	20230605	100600	100675923	1353	1353	1353	1353	0
577	20230605	100500	100675923	1353	1357	1358	1353	161
578	20230605	100400	100457737	1358	1357	1358	1357	23
579	20230605	100300	100426522	1358	1353	1358	1353	533
580	20230605	100200	99704337	1353	1353	1353	1353	0
581	20230605	100100	99704337	1353	1353	1353	1353	0
582	20230605	100000	99704337	1353	1352	1353	1352	10
583	20230605	095900	99690816	1352	1351	1352	1351	111
584	20230605	095800	99540770	1350	1349	1350	1349	712
585	20230605	095700	98579881	1346	1346	1346	1346	0
586	20230605	095600	98579881	1346	1346	1346	1346	0
587	20230605	095500	98579881	1346	1346	1346	1346	1
588	20230605	095400	98578535	1349	1349	1349	1349	193
589	20230605	095300	98318178	1346	1346	1346	1346	0
590	20230605	095200	98318178	1346	1346	1346	1346	400
591	20230605	095100	97779778	1346	1346	1346	1346	0
592	20230605	095000	97779778	1346	1346	1346	1346	29
593	20230605	094900	97740744	1346	1346	1346	1346	0
594	20230605	094800	97740744	1346	1346	1346	1346	4
595	20230605	094700	97735360	1345	1345	1345	1345	25
596	20230605	094600	97701735	1346	1346	1346	1346	153
597	20230605	094500	97495797	1345	1345	1345	1345	3
598	20230605	094400	97491762	1340	1341	1341	1340	13
599	20230605	094300	97474336	1345	1345	1345	1345	2
600	20230605	094200	97471646	1345	1345	1345	1345	84
601	20230605	094100	97358666	1346	1346	1346	1346	65
602	20230605	094000	97271176	1345	1344	1345	1344	533
603	20230605	093900	96554295	1345	1345	1345	1345	5
604	20230605	093800	96547570	1344	1343	1344	1343	117
605	20230605	093700	96390380	1343	1343	1343	1343	6
606	20230605	093600	96382322	1346	1346	1346	1346	249
607	20230605	093500	96047168	1349	1350	1350	1349	701
608	20230605	093400	95101419	1355	1355	1355	1355	0
609	20230605	093300	95101419	1355	1355	1355	1355	1
610	20230605	093200	95100064	1346	1346	1346	1346	0
611	20230605	093100	95100064	1346	1346	1346	1346	20
612	20230605	093000	95073144	1346	1346	1346	1346	34
613	20230605	092900	95027380	1346	1335	1346	1335	755
614	20230605	092800	94016705	1335	1338	1338	1335	4991
615	20230605	092700	87346897	1346	1337	1346	1336	1550
616	20230605	092600	85265668	1336	1348	1348	1335	8199
617	20230605	092500	74267539	1348	1349	1349	1348	614
618	20230605	092400	73439567	1348	1346	1348	1345	724
619	20230605	092300	72465211	1351	1351	1351	1351	1394
620	20230605	092200	70581917	1354	1359	1360	1354	2659
621	20230605	092100	66977346	1360	1360	1360	1360	0
622	20230605	092000	66977346	1360	1360	1360	1360	3024
623	20230605	091900	62864706	1362	1362	1362	1362	16
624	20230605	091800	62842914	1362	1362	1362	1362	327
625	20230605	091700	62397540	1362	1363	1363	1362	122
626	20230605	091600	62231361	1362	1362	1362	1362	10
627	20230605	091500	62217741	1369	1370	1370	1368	125
628	20230605	091400	62046622	1360	1367	1367	1360	245
629	20230605	091300	61713047	1369	1369	1369	1369	269
630	20230605	091200	61344786	1370	1370	1370	1370	872
631	20230605	091100	60150146	1375	1375	1375	1375	0
632	20230605	091000	60150146	1375	1367	1375	1367	3511
633	20230605	090900	55342486	1355	1357	1357	1355	5008
634	20230605	090800	48551540	1357	1357	1357	1357	0
635	20230605	090700	48551540	1357	1359	1359	1357	2000
636	20230605	090600	45835499	1359	1367	1367	1359	845
637	20230605	090500	44686952	1367	1367	1367	1367	51
638	20230605	090400	44617235	1355	1356	1356	1355	3080
639	20230605	090300	40443781	1354	1351	1354	1351	2763
640	20230605	090200	36705485	1351	1351	1351	1343	2698
641	20230605	090100	33067627	1352	1360	1360	1325	21394
642	20230605	090000	4269040	1360	1360	1360	1360	3139