KissMeData/096630/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192100	648228960	1595	1595	1595	1595	1069
3	20230605	192000	648228960	1595	1595	1595	1595	0
4	20230605	191900	648228960	1595	1595	1595	1595	0
5	20230605	191800	648228960	1595	1595	1595	1595	0
6	20230605	191700	648228960	1595	1595	1595	1595	0
7	20230605	191600	648228960	1595	1595	1595	1595	0
8	20230605	191500	648228960	1595	1595	1595	1595	0
9	20230605	191400	648228960	1595	1595	1595	1595	0
10	20230605	191300	648228960	1595	1595	1595	1595	0
11	20230605	191200	648228960	1595	1595	1595	1595	0
12	20230605	191100	648228960	1595	1595	1595	1595	0
13	20230605	191000	648228960	1595	1595	1595	1595	0
14	20230605	190900	648228960	1595	1595	1595	1595	0
15	20230605	190800	648228960	1595	1595	1595	1595	0
16	20230605	190700	648228960	1595	1595	1595	1595	0
17	20230605	190600	648228960	1595	1595	1595	1595	0
18	20230605	190500	648228960	1595	1595	1595	1595	0
19	20230605	190400	648228960	1595	1595	1595	1595	0
20	20230605	190300	648228960	1595	1595	1595	1595	0
21	20230605	190200	648228960	1595	1595	1595	1595	0
22	20230605	190100	648228960	1595	1595	1595	1595	0
23	20230605	190000	648228960	1595	1595	1595	1595	0
24	20230605	185900	648228960	1595	1595	1595	1595	0
25	20230605	185800	648228960	1595	1595	1595	1595	0
26	20230605	185700	648228960	1595	1595	1595	1595	0
27	20230605	185600	648228960	1595	1595	1595	1595	0
28	20230605	185500	648228960	1595	1595	1595	1595	0
29	20230605	185400	648228960	1595	1595	1595	1595	0
30	20230605	185300	648228960	1595	1595	1595	1595	0
31	20230605	185200	648228960	1595	1595	1595	1595	0
32	20230605	185100	648228960	1595	1595	1595	1595	1069
33	20230605	185000	648228960	1595	1595	1595	1595	0
34	20230605	184900	648228960	1595	1595	1595	1595	0
35	20230605	184800	648228960	1595	1595	1595	1595	0
36	20230605	184700	648228960	1595	1595	1595	1595	0
37	20230605	184600	648228960	1595	1595	1595	1595	0
38	20230605	184500	648228960	1595	1595	1595	1595	0
39	20230605	184400	648228960	1595	1595	1595	1595	0
40	20230605	184300	648228960	1595	1595	1595	1595	0
41	20230605	184200	648228960	1595	1595	1595	1595	0
42	20230605	184100	648228960	1595	1595	1595	1595	0
43	20230605	184000	648228960	1595	1595	1595	1595	0
44	20230605	183900	648228960	1595	1595	1595	1595	0
45	20230605	183800	648228960	1595	1595	1595	1595	0
46	20230605	183700	648228960	1595	1595	1595	1595	0
47	20230605	183600	648228960	1595	1595	1595	1595	0
48	20230605	183500	648228960	1595	1595	1595	1595	0
49	20230605	183400	648228960	1595	1595	1595	1595	0
50	20230605	183300	648228960	1595	1595	1595	1595	0
51	20230605	183200	648228960	1595	1595	1595	1595	0
52	20230605	183100	648228960	1595	1595	1595	1595	0
53	20230605	183000	648228960	1595	1595	1595	1595	0
54	20230605	182900	648228960	1595	1595	1595	1595	0
55	20230605	182800	648228960	1595	1595	1595	1595	0
56	20230605	182700	648228960	1595	1595	1595	1595	0
57	20230605	182600	648228960	1595	1595	1595	1595	0
58	20230605	182500	648228960	1595	1595	1595	1595	0
59	20230605	182400	648228960	1595	1595	1595	1595	0
60	20230605	182300	648228960	1595	1595	1595	1595	0
61	20230605	182200	648228960	1595	1595	1595	1595	0
62	20230605	182100	648228960	1595	1595	1595	1595	1069
63	20230605	182000	648228960	1595	1595	1595	1595	0
64	20230605	181900	648228960	1595	1595	1595	1595	0
65	20230605	181800	648228960	1595	1595	1595	1595	0
66	20230605	181700	648228960	1595	1595	1595	1595	0
67	20230605	181600	648228960	1595	1595	1595	1595	0
68	20230605	181500	648228960	1595	1595	1595	1595	0
69	20230605	181400	648228960	1595	1595	1595	1595	0
70	20230605	181300	648228960	1595	1595	1595	1595	0
71	20230605	181200	648228960	1595	1595	1595	1595	0
72	20230605	181100	648228960	1595	1595	1595	1595	0
73	20230605	181000	648228960	1595	1595	1595	1595	0
74	20230605	180900	648228960	1595	1595	1595	1595	0
75	20230605	180800	648228960	1595	1595	1595	1595	0
76	20230605	180700	648228960	1595	1595	1595	1595	0
77	20230605	180600	648228960	1595	1595	1595	1595	0
78	20230605	180500	648228960	1595	1595	1595	1595	0
79	20230605	180400	648228960	1595	1595	1595	1595	0
80	20230605	180300	648228960	1595	1595	1595	1595	0
81	20230605	180200	648228960	1595	1595	1595	1595	0
82	20230605	180100	648228960	1595	1595	1595	1595	0
83	20230605	180000	648228960	1595	1595	1595	1595	0
84	20230605	175900	648228960	1595	1595	1595	1595	0
85	20230605	175800	648228960	1595	1595	1595	1595	0
86	20230605	175700	648228960	1595	1595	1595	1595	0
87	20230605	175600	648228960	1595	1595	1595	1595	0
88	20230605	175500	648228960	1595	1595	1595	1595	0
89	20230605	175400	648228960	1595	1595	1595	1595	0
90	20230605	175300	648228960	1595	1595	1595	1595	0
91	20230605	175200	648228960	1595	1595	1595	1595	0
92	20230605	175100	648228960	1595	1595	1595	1595	1069
93	20230605	175000	648228960	1595	1595	1595	1595	0
94	20230605	174900	648228960	1595	1595	1595	1595	0
95	20230605	174800	648228960	1595	1595	1595	1595	0
96	20230605	174700	648228960	1595	1595	1595	1595	0
97	20230605	174600	648228960	1595	1595	1595	1595	0
98	20230605	174500	648228960	1595	1595	1595	1595	0
99	20230605	174400	648228960	1595	1595	1595	1595	0
100	20230605	174300	648228960	1595	1595	1595	1595	0
101	20230605	174200	648228960	1595	1595	1595	1595	0
102	20230605	174100	648228960	1595	1595	1595	1595	0
103	20230605	174000	648228960	1595	1595	1595	1595	0
104	20230605	173900	648228960	1595	1595	1595	1595	0
105	20230605	173800	648228960	1595	1595	1595	1595	0
106	20230605	173700	648228960	1595	1595	1595	1595	0
107	20230605	173600	648228960	1595	1595	1595	1595	0
108	20230605	173500	648228960	1595	1595	1595	1595	0
109	20230605	173400	648228960	1595	1595	1595	1595	0
110	20230605	173300	648228960	1595	1595	1595	1595	0
111	20230605	173200	648228960	1595	1595	1595	1595	0
112	20230605	173100	648228960	1595	1595	1595	1595	0
113	20230605	173000	648228960	1595	1595	1595	1595	0
114	20230605	172900	648228960	1595	1595	1595	1595	0
115	20230605	172800	648228960	1595	1595	1595	1595	0
116	20230605	172700	648228960	1595	1595	1595	1595	0
117	20230605	172600	648228960	1595	1595	1595	1595	0
118	20230605	172500	648228960	1595	1595	1595	1595	0
119	20230605	172400	648228960	1595	1595	1595	1595	0
120	20230605	172300	648228960	1595	1595	1595	1595	0
121	20230605	172200	648228960	1595	1595	1595	1595	0
122	20230605	172100	648228960	1595	1595	1595	1595	1069
123	20230605	172000	648228960	1595	1595	1595	1595	0
124	20230605	171900	648228960	1595	1595	1595	1595	0
125	20230605	171800	648228960	1595	1595	1595	1595	0
126	20230605	171700	648228960	1595	1595	1595	1595	0
127	20230605	171600	648228960	1595	1595	1595	1595	0
128	20230605	171500	648228960	1595	1595	1595	1595	0
129	20230605	171400	648228960	1595	1595	1595	1595	0
130	20230605	171300	648228960	1595	1595	1595	1595	0
131	20230605	171200	648228960	1595	1595	1595	1595	0
132	20230605	171100	648228960	1595	1595	1595	1595	0
133	20230605	171000	648228960	1595	1595	1595	1595	0
134	20230605	170900	648228960	1595	1595	1595	1595	0
135	20230605	170800	648228960	1595	1595	1595	1595	0
136	20230605	170700	648228960	1595	1595	1595	1595	0
137	20230605	170600	648228960	1595	1595	1595	1595	0
138	20230605	170500	648228960	1595	1595	1595	1595	0
139	20230605	170400	648228960	1595	1595	1595	1595	0
140	20230605	170300	648228960	1595	1595	1595	1595	0
141	20230605	170200	648228960	1595	1595	1595	1595	0
142	20230605	170100	648228960	1595	1595	1595	1595	0
143	20230605	170000	648228960	1595	1595	1595	1595	0
144	20230605	165900	648228960	1595	1595	1595	1595	0
145	20230605	165800	648228960	1595	1595	1595	1595	0
146	20230605	165700	648228960	1595	1595	1595	1595	0
147	20230605	165600	648228960	1595	1595	1595	1595	0
148	20230605	165500	648228960	1595	1595	1595	1595	0
149	20230605	165400	648228960	1595	1595	1595	1595	0
150	20230605	165300	648228960	1595	1595	1595	1595	0
151	20230605	165200	648228960	1595	1595	1595	1595	0
152	20230605	165100	648228960	1595	1595	1595	1595	1069
153	20230605	165000	648228960	1595	1595	1595	1595	0
154	20230605	164900	648228960	1595	1595	1595	1595	0
155	20230605	164800	648228960	1595	1595	1595	1595	0
156	20230605	164700	648228960	1595	1595	1595	1595	0
157	20230605	164600	648228960	1595	1595	1595	1595	0
158	20230605	164500	648228960	1595	1595	1595	1595	0
159	20230605	164400	648228960	1595	1595	1595	1595	0
160	20230605	164300	648228960	1595	1595	1595	1595	0
161	20230605	164200	648228960	1595	1595	1595	1595	0
162	20230605	164100	648228960	1595	1595	1595	1595	0
163	20230605	164000	648228960	1595	1595	1595	1595	0
164	20230605	163900	648228960	1595	1595	1595	1595	0
165	20230605	163800	648228960	1595	1595	1595	1595	0
166	20230605	163700	648228960	1595	1595	1595	1595	0
167	20230605	163600	648228960	1595	1595	1595	1595	0
168	20230605	163500	648228960	1595	1595	1595	1595	0
169	20230605	163400	648228960	1595	1595	1595	1595	0
170	20230605	163300	648228960	1595	1595	1595	1595	0
171	20230605	163200	648228960	1595	1595	1595	1595	0
172	20230605	163100	648228960	1595	1595	1595	1595	0
173	20230605	163000	648228960	1595	1595	1595	1595	0
174	20230605	162900	648228960	1595	1595	1595	1595	0
175	20230605	162800	648228960	1595	1595	1595	1595	0
176	20230605	162700	648228960	1595	1595	1595	1595	0
177	20230605	162600	648228960	1595	1595	1595	1595	0
178	20230605	162500	648228960	1595	1595	1595	1595	0
179	20230605	162400	648228960	1595	1595	1595	1595	0
180	20230605	162300	648228960	1595	1595	1595	1595	0
181	20230605	162200	648228960	1595	1595	1595	1595	0
182	20230605	162100	648228960	1595	1595	1595	1595	1069
183	20230605	162000	648228960	1595	1595	1595	1595	0
184	20230605	161900	648228960	1595	1595	1595	1595	0
185	20230605	161800	648228960	1595	1595	1595	1595	0
186	20230605	161700	648228960	1595	1595	1595	1595	0
187	20230605	161600	648228960	1595	1595	1595	1595	0
188	20230605	161500	648228960	1595	1595	1595	1595	0
189	20230605	161400	648228960	1595	1595	1595	1595	0
190	20230605	161300	648228960	1595	1595	1595	1595	0
191	20230605	161200	648228960	1595	1595	1595	1595	0
192	20230605	161100	648228960	1595	1595	1595	1595	0
193	20230605	161000	648228960	1595	1595	1595	1595	0
194	20230605	160900	648228960	1595	1595	1595	1595	0
195	20230605	160800	648228960	1595	1595	1595	1595	0
196	20230605	160700	648228960	1595	1595	1595	1595	0
197	20230605	160600	648228960	1595	1595	1595	1595	0
198	20230605	160500	648228960	1595	1595	1595	1595	0
199	20230605	160400	648228960	1595	1595	1595	1595	0
200	20230605	160300	648228960	1595	1595	1595	1595	0
201	20230605	160200	648228960	1595	1595	1595	1595	0
202	20230605	160100	648228960	1595	1595	1595	1595	0
203	20230605	160000	648228960	1595	1595	1595	1595	0
204	20230605	155900	648228960	1595	1595	1595	1595	0
205	20230605	155800	648228960	1595	1595	1595	1595	0
206	20230605	155700	648228960	1595	1595	1595	1595	0
207	20230605	155600	648228960	1595	1595	1595	1595	0
208	20230605	155500	648228960	1595	1595	1595	1595	0
209	20230605	155400	648228960	1595	1595	1595	1595	0
210	20230605	155300	648228960	1595	1595	1595	1595	0
211	20230605	155200	648228960	1595	1595	1595	1595	0
212	20230605	155100	648228960	1595	1595	1595	1595	1069
213	20230605	155000	648228960	1595	1595	1595	1595	0
214	20230605	154900	648228960	1595	1595	1595	1595	0
215	20230605	154800	648228960	1595	1595	1595	1595	0
216	20230605	154700	648228960	1595	1595	1595	1595	0
217	20230605	154600	648228960	1595	1595	1595	1595	0
218	20230605	154500	648228960	1595	1595	1595	1595	0
219	20230605	154400	648228960	1595	1595	1595	1595	0
220	20230605	154300	648228960	1595	1595	1595	1595	0
221	20230605	154200	648228960	1595	1595	1595	1595	0
222	20230605	154100	648228960	1595	1595	1595	1595	0
223	20230605	154000	648228960	1595	1595	1595	1595	0
224	20230605	153900	648228960	1595	1595	1595	1595	0
225	20230605	153800	648228960	1595	1595	1595	1595	0
226	20230605	153700	648228960	1595	1595	1595	1595	0
227	20230605	153600	648228960	1595	1595	1595	1595	0
228	20230605	153500	648228960	1595	1595	1595	1595	0
229	20230605	153400	648228960	1595	1595	1595	1595	0
230	20230605	153300	648228960	1595	1595	1595	1595	0
231	20230605	153200	648228960	1595	1595	1595	1595	0
232	20230605	153100	648228960	1595	1595	1595	1595	0
233	20230605	153000	648228960	1595	1595	1595	1595	1069
234	20230605	152900	646523905	1588	1588	1588	1588	0
235	20230605	152800	646523905	1588	1588	1588	1588	0
236	20230605	152700	646523905	1588	1588	1588	1588	0
237	20230605	152600	646523905	1588	1588	1588	1588	0
238	20230605	152500	646523905	1588	1588	1588	1588	0
239	20230605	152400	646523905	1588	1588	1588	1588	0
240	20230605	152300	646523905	1588	1588	1588	1588	0
241	20230605	152200	646523905	1588	1588	1588	1588	0
242	20230605	152100	646523905	1588	1588	1588	1588	0
243	20230605	152000	646523905	1588	1588	1588	1588	0
244	20230605	151900	646523905	1588	1595	1598	1588	1525
245	20230605	151800	644090045	1598	1598	1598	1598	171
246	20230605	151700	643816787	1600	1591	1600	1586	6531
247	20230605	151600	633439615	1591	1591	1591	1591	336
248	20230605	151500	632905039	1591	1591	1591	1591	235
249	20230605	151400	632531154	1592	1592	1592	1592	11
250	20230605	151300	632513642	1587	1592	1592	1587	14445
251	20230605	151200	609582991	1592	1592	1592	1592	345
252	20230605	151100	609033751	1591	1591	1591	1591	133
253	20230605	151000	608822148	1591	1591	1591	1591	3477
254	20230605	150900	603290241	1591	1592	1592	1591	107
255	20230605	150800	603119904	1592	1592	1592	1592	75
256	20230605	150700	603000504	1592	1593	1593	1592	37
257	20230605	150600	602941588	1593	1592	1593	1592	272
258	20230605	150500	602508354	1593	1592	1593	1592	410
259	20230605	150400	601855234	1592	1593	1593	1592	1020
260	20230605	150300	600230386	1592	1592	1592	1592	447
261	20230605	150200	599518762	1592	1592	1593	1592	435
262	20230605	150100	598825967	1592	1592	1592	1592	109
263	20230605	150000	598652439	1592	1592	1593	1592	2286
264	20230605	145900	595010981	1592	1592	1593	1592	687
265	20230605	145800	593916648	1592	1592	1592	1592	939
266	20230605	145700	592421760	1592	1592	1592	1592	2
267	20230605	145600	592418576	1591	1591	1591	1591	4845
268	20230605	145500	584710181	1592	1590	1592	1590	1344
269	20230605	145400	582571937	1591	1590	1591	1590	4
270	20230605	145300	582565576	1590	1590	1590	1590	84
271	20230605	145200	582432016	1590	1590	1590	1590	0
272	20230605	145100	582432016	1590	1590	1590	1590	2317
273	20230605	145000	578747986	1590	1589	1590	1588	2753
274	20230605	144900	574376119	1589	1589	1589	1589	1598
275	20230605	144800	571836897	1588	1588	1588	1588	522
276	20230605	144700	571007961	1588	1588	1588	1588	0
277	20230605	144600	571007961	1588	1590	1590	1588	1102
278	20230605	144500	569256936	1590	1590	1590	1590	95
279	20230605	144400	569105886	1589	1589	1589	1588	5045
280	20230605	144300	561089407	1589	1589	1589	1589	1121
281	20230605	144200	559308138	1589	1589	1590	1589	1139
282	20230605	144100	557498252	1589	1589	1589	1589	100
283	20230605	144000	557339352	1589	1587	1589	1587	2792
284	20230605	143900	552906460	1587	1589	1589	1587	1944
285	20230605	143800	549819666	1589	1590	1590	1589	479
286	20230605	143700	549058508	1591	1591	1591	1591	30
287	20230605	143600	549010778	1593	1593	1593	1593	6
288	20230605	143500	549001220	1593	1592	1593	1592	1520
289	20230605	143400	546581360	1592	1591	1592	1590	6495
290	20230605	143300	536249760	1592	1592	1592	1592	5
291	20230605	143200	536241800	1592	1592	1592	1592	10
292	20230605	143100	536225880	1592	1592	1592	1592	439
293	20230605	143000	535526992	1592	1592	1592	1592	11
294	20230605	142900	535509480	1593	1593	1593	1593	0
295	20230605	142800	535509480	1593	1592	1593	1592	500
296	20230605	142700	534713076	1592	1592	1592	1592	36
297	20230605	142600	534655764	1592	1592	1592	1592	95
298	20230605	142500	534504524	1592	1592	1592	1592	1050
299	20230605	142400	532832924	1592	1593	1593	1592	269
300	20230605	142300	532404476	1593	1594	1594	1593	235
301	20230605	142200	532029921	1593	1593	1593	1593	1450
302	20230605	142100	529720071	1593	1593	1593	1593	2
303	20230605	142000	529716885	1592	1593	1593	1592	299
304	20230605	141900	529240857	1593	1595	1595	1591	7614
305	20230605	141800	517120573	1596	1595	1596	1595	16
306	20230605	141700	517095049	1595	1595	1595	1595	12
307	20230605	141600	517075909	1595	1595	1595	1595	325
308	20230605	141500	516557534	1595	1593	1595	1593	19
309	20230605	141400	516527241	1593	1593	1593	1593	13
310	20230605	141300	516506532	1593	1595	1595	1593	2591
311	20230605	141200	512377030	1595	1597	1597	1595	47
312	20230605	141100	512302011	1599	1599	1599	1599	100
313	20230605	141000	512142111	1599	1598	1599	1597	901
314	20230605	140900	510703012	1599	1599	1599	1599	2
315	20230605	140800	510699814	1598	1598	1598	1598	0
316	20230605	140700	510699814	1598	1598	1598	1598	2376
317	20230605	140600	506902966	1597	1597	1597	1597	0
318	20230605	140500	506902966	1597	1597	1597	1597	29
319	20230605	140400	506856653	1597	1597	1598	1595	778
320	20230605	140300	505614007	1597	1596	1597	1596	14
321	20230605	140200	505591661	1597	1597	1597	1597	0
322	20230605	140100	505591661	1597	1595	1597	1595	347
323	20230605	140000	505037880	1596	1596	1596	1596	23
324	20230605	135900	505001172	1596	1596	1596	1596	49
325	20230605	135800	504922968	1596	1596	1596	1596	8
326	20230605	135700	504910200	1598	1596	1598	1596	363
327	20230605	135600	504330850	1597	1597	1597	1597	20
328	20230605	135500	504298910	1598	1598	1598	1598	0
329	20230605	135400	504298910	1598	1597	1598	1597	721
330	20230605	135300	503146753	1597	1597	1597	1597	849
331	20230605	135200	501790900	1597	1597	1597	1597	139
332	20230605	135100	501568917	1597	1597	1597	1597	151
333	20230605	135000	501327770	1598	1598	1598	1598	0
334	20230605	134900	501327770	1598	1598	1598	1598	1
335	20230605	134800	501326172	1598	1599	1599	1598	2446
336	20230605	134700	497415518	1601	1601	1601	1601	0
337	20230605	134600	497415518	1601	1601	1601	1601	1596
338	20230605	134500	494860322	1597	1597	1597	1597	5
339	20230605	134400	494852337	1597	1600	1601	1597	5956
340	20230605	134300	485325705	1601	1601	1601	1600	1012
341	20230605	134200	483706493	1601	1604	1604	1601	11473
342	20230605	134100	465321212	1604	1604	1604	1604	1000
343	20230605	134000	463717212	1605	1606	1606	1605	2628
344	20230605	133900	459498536	1606	1606	1606	1606	439
345	20230605	133800	458793502	1606	1607	1607	1606	55
346	20230605	133700	458705122	1607	1607	1607	1607	0
347	20230605	133600	458705122	1607	1607	1607	1607	91
348	20230605	133500	458558885	1607	1607	1607	1607	399
349	20230605	133400	457917692	1607	1607	1607	1607	10
350	20230605	133300	457901622	1608	1608	1608	1608	0
351	20230605	133200	457901622	1608	1608	1608	1608	0
352	20230605	133100	457901622	1608	1607	1608	1607	420
353	20230605	133000	457226674	1606	1606	1607	1606	588
354	20230605	132900	456282343	1606	1606	1606	1606	1
355	20230605	132800	456280737	1606	1606	1606	1606	181
356	20230605	132700	455990051	1605	1605	1605	1605	0
357	20230605	132600	455990051	1605	1605	1605	1605	0
358	20230605	132500	455990051	1605	1605	1605	1605	0
359	20230605	132400	455990051	1605	1605	1606	1605	557
360	20230605	132300	455096053	1606	1606	1606	1606	171
361	20230605	132200	454821427	1607	1607	1607	1607	0
362	20230605	132100	454821427	1607	1607	1607	1607	0
363	20230605	132000	454821427	1607	1607	1607	1607	19
364	20230605	131900	454790894	1607	1607	1607	1607	23
365	20230605	131800	454753933	1607	1607	1607	1607	20
366	20230605	131700	454721793	1606	1608	1608	1606	846
367	20230605	131600	453361584	1608	1607	1608	1607	10
368	20230605	131500	453345509	1607	1607	1607	1607	317
369	20230605	131400	452836090	1607	1608	1608	1607	603
370	20230605	131300	451866646	1607	1607	1607	1607	0
371	20230605	131200	451866646	1607	1608	1608	1607	162
372	20230605	131100	451606307	1607	1607	1607	1607	560
373	20230605	131000	450706387	1605	1605	1605	1605	10
374	20230605	130900	450690337	1605	1605	1605	1605	24
375	20230605	130800	450651817	1605	1604	1605	1604	275
376	20230605	130700	450210712	1604	1608	1608	1604	1835
377	20230605	130600	447265629	1608	1608	1608	1608	1
378	20230605	130500	447264021	1608	1608	1608	1608	15
379	20230605	130400	447239901	1606	1607	1608	1606	250
380	20230605	130300	446838230	1608	1608	1608	1608	1
381	20230605	130200	446836622	1607	1609	1609	1607	377
382	20230605	130100	446230087	1610	1610	1610	1610	8
383	20230605	130000	446217207	1609	1609	1609	1609	0
384	20230605	125900	446217207	1609	1609	1609	1609	0
385	20230605	125800	446217207	1609	1609	1609	1609	207
386	20230605	125700	445884144	1609	1609	1609	1609	53
387	20230605	125600	445798867	1609	1609	1609	1609	9
388	20230605	125500	445784386	1609	1609	1609	1609	1388
389	20230605	125400	443551094	1609	1609	1609	1609	50
390	20230605	125300	443470644	1609	1609	1609	1609	4
391	20230605	125200	443464208	1610	1609	1610	1609	1064
392	20230605	125100	441752230	1609	1609	1609	1609	0
393	20230605	125000	441752230	1609	1609	1609	1609	1
394	20230605	124900	441750621	1609	1609	1609	1609	100
395	20230605	124800	441589721	1610	1610	1610	1610	945
396	20230605	124700	440068271	1611	1610	1611	1610	13
397	20230605	124600	440047337	1611	1610	1611	1610	52
398	20230605	124500	439963615	1610	1607	1610	1607	2632
399	20230605	124400	435728584	1607	1607	1607	1607	1087
400	20230605	124300	433981775	1607	1607	1607	1607	4
401	20230605	124200	433975347	1607	1607	1607	1607	0
402	20230605	124100	433975347	1607	1607	1607	1607	0
403	20230605	124000	433975347	1607	1607	1607	1607	2680
404	20230605	123900	429668587	1607	1607	1607	1607	589
405	20230605	123800	428722064	1605	1605	1605	1605	0
406	20230605	123700	428722064	1605	1605	1605	1605	10
407	20230605	123600	428706014	1605	1605	1605	1605	4
408	20230605	123500	428699594	1604	1606	1606	1604	1014
409	20230605	123400	427072196	1607	1607	1607	1607	316
410	20230605	123300	426564384	1607	1607	1607	1607	0
411	20230605	123200	426564384	1607	1607	1607	1607	0
412	20230605	123100	426564384	1607	1607	1607	1607	0
413	20230605	123000	426564384	1607	1607	1607	1607	0
414	20230605	122900	426564384	1607	1607	1607	1607	0
415	20230605	122800	426564384	1607	1607	1607	1607	1000
416	20230605	122700	424957384	1608	1608	1608	1608	5
417	20230605	122600	424949344	1608	1607	1608	1607	349
418	20230605	122500	424388496	1607	1607	1607	1607	10
419	20230605	122400	424372426	1605	1605	1605	1605	0
420	20230605	122300	424372426	1605	1605	1605	1605	215
421	20230605	122200	424027351	1604	1605	1605	1604	34
422	20230605	122100	423972814	1604	1604	1604	1604	0
423	20230605	122000	423972814	1604	1605	1605	1604	1839
424	20230605	121900	421021761	1605	1607	1607	1605	72
425	20230605	121800	420906161	1607	1607	1607	1607	1
426	20230605	121700	420904554	1607	1607	1607	1607	0
427	20230605	121600	420904554	1607	1607	1607	1607	130
428	20230605	121500	420695644	1607	1606	1607	1606	104
429	20230605	121400	420528520	1605	1607	1607	1605	3002
430	20230605	121300	415709110	1609	1609	1609	1609	0
431	20230605	121200	415709110	1609	1609	1609	1609	0
432	20230605	121100	415709110	1609	1609	1609	1609	1340
433	20230605	121000	413553050	1609	1609	1609	1609	0
434	20230605	120900	413553050	1609	1609	1609	1609	2
435	20230605	120800	413549832	1609	1607	1609	1607	37
436	20230605	120700	413490338	1607	1607	1607	1607	20
437	20230605	120600	413458198	1606	1608	1608	1606	510
438	20230605	120500	412638948	1610	1610	1610	1610	0
439	20230605	120400	412638948	1610	1610	1610	1610	1218
440	20230605	120300	410677968	1610	1610	1610	1610	1011
441	20230605	120200	409050258	1610	1609	1611	1609	1750
442	20230605	120100	406233467	1610	1610	1610	1610	832
443	20230605	120000	404893947	1610	1610	1610	1610	217
444	20230605	115900	404544577	1610	1608	1610	1606	915
445	20230605	115800	403074341	1610	1610	1610	1607	1880
446	20230605	115700	400052941	1610	1610	1610	1610	243
447	20230605	115600	399661711	1611	1611	1611	1611	0
448	20230605	115500	399661711	1611	1612	1612	1611	785
449	20230605	115400	398396801	1614	1612	1614	1612	1786
450	20230605	115300	395517765	1612	1612	1612	1612	100
451	20230605	115200	395356565	1616	1611	1616	1611	2861
452	20230605	115100	390744994	1615	1616	1616	1615	4910
453	20230605	115000	382814089	1617	1618	1618	1617	1066
454	20230605	114900	381090361	1619	1619	1619	1619	0
455	20230605	114800	381090361	1619	1618	1619	1618	777
456	20230605	114700	379833170	1618	1618	1619	1618	110
457	20230605	114600	379655185	1618	1618	1618	1618	180
458	20230605	114500	379363945	1618	1620	1620	1618	418
459	20230605	114400	378687243	1619	1620	1620	1619	1698
460	20230605	114300	375938081	1620	1620	1620	1620	46
461	20230605	114200	375863561	1620	1625	1626	1620	3512
462	20230605	114100	370159197	1625	1624	1625	1624	5652
463	20230605	114000	360977848	1624	1620	1624	1619	4445
464	20230605	113900	353774199	1621	1623	1623	1621	3095
465	20230605	113800	348754389	1623	1622	1623	1622	2106
466	20230605	113700	345337567	1622	1621	1622	1620	703
467	20230605	113600	344198688	1620	1620	1622	1620	2086
468	20230605	113500	340819120	1620	1619	1622	1619	2740
469	20230605	113400	336380259	1619	1616	1619	1616	3558
470	20230605	113300	330624114	1616	1616	1617	1616	5854
471	20230605	113200	321161804	1615	1614	1615	1614	1170
472	20230605	113100	319272265	1615	1615	1615	1614	549
473	20230605	113000	318385939	1614	1614	1614	1614	340
474	20230605	112900	317837179	1615	1612	1615	1610	1967
475	20230605	112800	314666024	1614	1617	1617	1614	2190
476	20230605	112700	311130257	1617	1608	1617	1608	17958
477	20230605	112600	282202425	1607	1605	1607	1605	3349
478	20230605	112500	276822327	1605	1604	1605	1604	4283
479	20230605	112400	269949079	1604	1604	1604	1604	20
480	20230605	112300	269916999	1604	1603	1605	1603	3978
481	20230605	112200	263534988	1603	1603	1603	1603	600
482	20230605	112100	262573188	1601	1601	1601	1601	400
483	20230605	112000	261932788	1603	1603	1603	1603	0
484	20230605	111900	261932788	1603	1602	1603	1602	1817
485	20230605	111800	259020450	1600	1600	1600	1600	0
486	20230605	111700	259020450	1600	1600	1600	1600	0
487	20230605	111600	259020450	1600	1600	1600	1600	630
488	20230605	111500	258012450	1600	1602	1602	1600	641
489	20230605	111400	256986808	1602	1600	1602	1600	928
490	20230605	111300	255501952	1600	1601	1602	1600	1077
491	20230605	111200	253778228	1601	1601	1601	1601	0
492	20230605	111100	253778228	1601	1600	1601	1600	2517
493	20230605	111000	249748541	1600	1600	1600	1600	1027
494	20230605	110900	248105341	1600	1601	1601	1600	1619
495	20230605	110800	245514607	1601	1601	1601	1601	1302
496	20230605	110700	243430105	1602	1602	1602	1602	431
497	20230605	110600	242739643	1602	1602	1602	1602	4
498	20230605	110500	242733235	1601	1601	1601	1601	0
499	20230605	110400	242733235	1601	1601	1601	1601	57
500	20230605	110300	242641978	1601	1603	1603	1601	23
501	20230605	110200	242605151	1601	1604	1604	1601	3967
502	20230605	110100	236249193	1604	1604	1604	1604	10
503	20230605	110000	236233153	1603	1603	1603	1603	120
504	20230605	105900	236040793	1605	1605	1605	1605	88
505	20230605	105800	235899553	1605	1603	1606	1603	1454
506	20230605	105700	233566462	1603	1601	1603	1601	3910
507	20230605	105600	227302945	1598	1600	1600	1598	18
508	20230605	105500	227274171	1600	1600	1600	1600	5766
509	20230605	105400	218048571	1600	1599	1600	1599	9
510	20230605	105300	218034179	1598	1599	1599	1598	373
511	20230605	105200	217438052	1599	1599	1599	1599	131
512	20230605	105100	217228583	1600	1600	1600	1600	0
513	20230605	105000	217228583	1600	1600	1600	1600	5
514	20230605	104900	217220583	1600	1600	1600	1600	360
515	20230605	104800	216644583	1600	1598	1600	1598	5582
516	20230605	104700	207719064	1598	1598	1598	1598	20
517	20230605	104600	207687104	1599	1598	1599	1593	3111
518	20230605	104500	202724871	1597	1597	1597	1597	763
519	20230605	104400	201506360	1594	1594	1594	1594	80
520	20230605	104300	201378840	1594	1594	1594	1594	11
521	20230605	104200	201361306	1594	1594	1594	1594	801
522	20230605	104100	200084512	1593	1597	1597	1593	10
523	20230605	104000	200068562	1592	1592	1592	1592	2
524	20230605	103900	200065378	1597	1598	1598	1597	1730
525	20230605	103800	197302558	1598	1598	1598	1598	9
526	20230605	103700	197288176	1592	1592	1592	1592	0
527	20230605	103600	197288176	1592	1598	1598	1592	4203
528	20230605	103500	190577265	1598	1598	1598	1598	196
529	20230605	103400	190264057	1598	1598	1598	1598	245
530	20230605	103300	189872547	1598	1598	1599	1598	75
531	20230605	103200	189752696	1599	1599	1599	1599	0
532	20230605	103100	189752696	1599	1599	1599	1599	0
533	20230605	103000	189752696	1599	1598	1599	1598	4622
534	20230605	102900	182366119	1597	1598	1598	1597	800
535	20230605	102800	181088219	1598	1598	1598	1598	100
536	20230605	102700	180928419	1598	1598	1598	1598	4
537	20230605	102600	180922027	1598	1598	1598	1598	16
538	20230605	102500	180896459	1598	1597	1598	1597	254
539	20230605	102400	180490813	1597	1597	1597	1597	9
540	20230605	102300	180476440	1597	1597	1597	1597	2
541	20230605	102200	180473246	1597	1597	1597	1597	1502
542	20230605	102100	178074552	1597	1597	1597	1597	1
543	20230605	102000	178072955	1597	1597	1597	1597	0
544	20230605	101900	178072955	1597	1597	1597	1597	34
545	20230605	101800	178018657	1597	1597	1597	1597	5
546	20230605	101700	178010672	1593	1593	1593	1593	1
547	20230605	101600	178009079	1598	1597	1598	1597	90
548	20230605	101500	177865269	1598	1598	1598	1590	530
549	20230605	101400	177021471	1597	1598	1598	1597	105
550	20230605	101300	176853691	1595	1594	1597	1594	5608
551	20230605	101200	167904591	1593	1591	1593	1591	6389
552	20230605	101100	157734265	1591	1590	1591	1590	30
553	20230605	101000	157686564	1591	1590	1591	1590	210
554	20230605	100900	157352654	1590	1591	1591	1590	11
555	20230605	100800	157335154	1590	1590	1590	1590	0
556	20230605	100700	157335154	1590	1591	1591	1590	151
557	20230605	100600	157094963	1591	1591	1591	1591	1212
558	20230605	100500	155166671	1591	1591	1591	1591	208
559	20230605	100400	154835743	1591	1590	1591	1590	376
560	20230605	100300	154237837	1591	1591	1591	1591	0
561	20230605	100200	154237837	1591	1591	1591	1591	5
562	20230605	100100	154229882	1585	1588	1588	1585	3245
563	20230605	100000	149083413	1592	1592	1592	1592	11
564	20230605	095900	149065901	1592	1588	1592	1588	1111
565	20230605	095800	147301589	1592	1592	1592	1592	537
566	20230605	095700	146446685	1592	1591	1592	1591	1183
567	20230605	095600	144564012	1589	1590	1590	1589	4450
568	20230605	095500	137491512	1589	1590	1590	1589	328
569	20230605	095400	136970203	1589	1590	1590	1589	610
570	20230605	095300	136000462	1590	1590	1590	1590	51
571	20230605	095200	135919372	1590	1590	1590	1590	18
572	20230605	095100	135890752	1590	1593	1593	1590	6260
573	20230605	095000	125930970	1595	1595	1595	1595	2
574	20230605	094900	125927780	1594	1594	1594	1594	796
575	20230605	094800	124658956	1594	1593	1594	1593	893
576	20230605	094700	123236378	1593	1593	1593	1592	1713
577	20230605	094600	120508269	1592	1593	1593	1592	11
578	20230605	094500	120490756	1592	1592	1592	1592	0
579	20230605	094400	120490756	1592	1593	1593	1592	527
580	20230605	094300	119651755	1593	1593	1593	1593	2012
581	20230605	094200	116446639	1594	1594	1594	1594	9
582	20230605	094100	116432293	1594	1594	1594	1594	212
583	20230605	094000	116094365	1593	1593	1593	1593	1222
584	20230605	093900	114147719	1593	1593	1593	1592	1261
585	20230605	093800	112139146	1592	1593	1593	1592	809
586	20230605	093700	110851209	1592	1592	1592	1592	245
587	20230605	093600	110461169	1592	1592	1592	1591	299
588	20230605	093500	109985253	1592	1590	1592	1590	274
589	20230605	093400	109549443	1590	1591	1591	1590	17
590	20230605	093300	109522399	1590	1591	1591	1590	1066
591	20230605	093200	107827446	1591	1591	1591	1591	1152
592	20230605	093100	105994614	1593	1593	1593	1593	166
593	20230605	093000	105730176	1591	1593	1593	1591	268
594	20230605	092900	105303379	1593	1593	1593	1593	42
595	20230605	092800	105236473	1593	1593	1593	1593	10
596	20230605	092700	105220543	1593	1594	1595	1593	3404
597	20230605	092600	99793478	1593	1590	1594	1589	681
598	20230605	092500	98710299	1590	1594	1594	1590	41
599	20230605	092400	98645053	1594	1594	1594	1594	29
600	20230605	092300	98598827	1594	1590	1594	1589	1335
601	20230605	092200	96475520	1594	1594	1594	1594	22
602	20230605	092100	96440452	1589	1589	1589	1589	500
603	20230605	092000	95645952	1594	1594	1594	1594	21
604	20230605	091900	95612478	1588	1594	1594	1588	35
605	20230605	091800	95556832	1597	1585	1597	1585	251
606	20230605	091700	95158985	1585	1586	1586	1585	1100
607	20230605	091600	93415107	1595	1597	1597	1586	6040
608	20230605	091500	83815691	1597	1597	1597	1597	30
609	20230605	091400	83767781	1594	1596	1596	1594	210
610	20230605	091300	83432821	1597	1594	1597	1594	858
611	20230605	091200	82064477	1593	1591	1593	1591	1066
612	20230605	091100	80366423	1591	1584	1591	1583	917
613	20230605	091000	78911381	1584	1586	1586	1583	2700
614	20230605	090900	74634376	1585	1589	1589	1584	7974
615	20230605	090800	61990459	1589	1589	1597	1589	1424
616	20230605	090700	59726902	1589	1592	1592	1589	4525
617	20230605	090600	52529238	1592	1598	1598	1592	751
618	20230605	090500	51332140	1591	1591	1599	1589	3681
619	20230605	090400	45475599	1605	1606	1606	1590	2171
620	20230605	090300	42021142	1590	1607	1607	1590	11493
621	20230605	090200	23711601	1595	1595	1600	1595	2300
622	20230605	090100	20033101	1600	1607	1622	1600	3646
623	20230605	090000	14166491	1622	1624	1624	1606	8736