KissMeData/090150/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190000	405967074	1681	1681	1681	1681	18538
3	20230605	185900	405967074	1681	1681	1681	1681	0
4	20230605	185800	405967074	1681	1681	1681	1681	0
5	20230605	185700	405967074	1681	1681	1681	1681	0
6	20230605	185600	405967074	1681	1681	1681	1681	0
7	20230605	185500	405967074	1681	1681	1681	1681	0
8	20230605	185400	405967074	1681	1681	1681	1681	0
9	20230605	185300	405967074	1681	1681	1681	1681	0
10	20230605	185200	405967074	1681	1681	1681	1681	0
11	20230605	185100	405967074	1681	1681	1681	1681	0
12	20230605	185000	405967074	1681	1681	1681	1681	0
13	20230605	184900	405967074	1681	1681	1681	1681	0
14	20230605	184800	405967074	1681	1681	1681	1681	0
15	20230605	184700	405967074	1681	1681	1681	1681	0
16	20230605	184600	405967074	1681	1681	1681	1681	0
17	20230605	184500	405967074	1681	1681	1681	1681	0
18	20230605	184400	405967074	1681	1681	1681	1681	0
19	20230605	184300	405967074	1681	1681	1681	1681	0
20	20230605	184200	405967074	1681	1681	1681	1681	0
21	20230605	184100	405967074	1681	1681	1681	1681	0
22	20230605	184000	405967074	1681	1681	1681	1681	0
23	20230605	183900	405967074	1681	1681	1681	1681	0
24	20230605	183800	405967074	1681	1681	1681	1681	0
25	20230605	183700	405967074	1681	1681	1681	1681	0
26	20230605	183600	405967074	1681	1681	1681	1681	0
27	20230605	183500	405967074	1681	1681	1681	1681	0
28	20230605	183400	405967074	1681	1681	1681	1681	0
29	20230605	183300	405967074	1681	1681	1681	1681	0
30	20230605	183200	405967074	1681	1681	1681	1681	0
31	20230605	183100	405967074	1681	1681	1681	1681	0
32	20230605	183000	405967074	1681	1681	1681	1681	18538
33	20230605	182900	405967074	1681	1681	1681	1681	0
34	20230605	182800	405967074	1681	1681	1681	1681	0
35	20230605	182700	405967074	1681	1681	1681	1681	0
36	20230605	182600	405967074	1681	1681	1681	1681	0
37	20230605	182500	405967074	1681	1681	1681	1681	0
38	20230605	182400	405967074	1681	1681	1681	1681	0
39	20230605	182300	405967074	1681	1681	1681	1681	0
40	20230605	182200	405967074	1681	1681	1681	1681	0
41	20230605	182100	405967074	1681	1681	1681	1681	0
42	20230605	182000	405967074	1681	1681	1681	1681	0
43	20230605	181900	405967074	1681	1681	1681	1681	0
44	20230605	181800	405967074	1681	1681	1681	1681	0
45	20230605	181700	405967074	1681	1681	1681	1681	0
46	20230605	181600	405967074	1681	1681	1681	1681	0
47	20230605	181500	405967074	1681	1681	1681	1681	0
48	20230605	181400	405967074	1681	1681	1681	1681	0
49	20230605	181300	405967074	1681	1681	1681	1681	0
50	20230605	181200	405967074	1681	1681	1681	1681	0
51	20230605	181100	405967074	1681	1681	1681	1681	0
52	20230605	181000	405967074	1681	1681	1681	1681	0
53	20230605	180900	405967074	1681	1681	1681	1681	0
54	20230605	180800	405967074	1681	1681	1681	1681	0
55	20230605	180700	405967074	1681	1681	1681	1681	0
56	20230605	180600	405967074	1681	1681	1681	1681	0
57	20230605	180500	405967074	1681	1681	1681	1681	0
58	20230605	180400	405967074	1681	1681	1681	1681	0
59	20230605	180300	405967074	1681	1681	1681	1681	0
60	20230605	180200	405967074	1681	1681	1681	1681	0
61	20230605	180100	405967074	1681	1681	1681	1681	0
62	20230605	180000	405967074	1681	1681	1681	1681	18538
63	20230605	175900	405967074	1681	1681	1681	1681	0
64	20230605	175800	405967074	1681	1681	1681	1681	0
65	20230605	175700	405967074	1681	1681	1681	1681	0
66	20230605	175600	405967074	1681	1681	1681	1681	0
67	20230605	175500	405967074	1681	1681	1681	1681	0
68	20230605	175400	405967074	1681	1681	1681	1681	0
69	20230605	175300	405967074	1681	1681	1681	1681	0
70	20230605	175200	405967074	1681	1681	1681	1681	0
71	20230605	175100	405967074	1681	1681	1681	1681	0
72	20230605	175000	405967074	1681	1681	1681	1681	0
73	20230605	174900	405967074	1681	1681	1681	1681	0
74	20230605	174800	405967074	1681	1681	1681	1681	0
75	20230605	174700	405967074	1681	1681	1681	1681	0
76	20230605	174600	405967074	1681	1681	1681	1681	0
77	20230605	174500	405967074	1681	1681	1681	1681	0
78	20230605	174400	405967074	1681	1681	1681	1681	0
79	20230605	174300	405967074	1681	1681	1681	1681	0
80	20230605	174200	405967074	1681	1681	1681	1681	0
81	20230605	174100	405967074	1681	1681	1681	1681	0
82	20230605	174000	405967074	1681	1681	1681	1681	0
83	20230605	173900	405967074	1681	1681	1681	1681	0
84	20230605	173800	405967074	1681	1681	1681	1681	0
85	20230605	173700	405967074	1681	1681	1681	1681	0
86	20230605	173600	405967074	1681	1681	1681	1681	0
87	20230605	173500	405967074	1681	1681	1681	1681	0
88	20230605	173400	405967074	1681	1681	1681	1681	0
89	20230605	173300	405967074	1681	1681	1681	1681	0
90	20230605	173200	405967074	1681	1681	1681	1681	0
91	20230605	173100	405967074	1681	1681	1681	1681	0
92	20230605	173000	405967074	1681	1681	1681	1681	18538
93	20230605	172900	405967074	1681	1681	1681	1681	0
94	20230605	172800	405967074	1681	1681	1681	1681	0
95	20230605	172700	405967074	1681	1681	1681	1681	0
96	20230605	172600	405967074	1681	1681	1681	1681	0
97	20230605	172500	405967074	1681	1681	1681	1681	0
98	20230605	172400	405967074	1681	1681	1681	1681	0
99	20230605	172300	405967074	1681	1681	1681	1681	0
100	20230605	172200	405967074	1681	1681	1681	1681	0
101	20230605	172100	405967074	1681	1681	1681	1681	0
102	20230605	172000	405967074	1681	1681	1681	1681	0
103	20230605	171900	405967074	1681	1681	1681	1681	0
104	20230605	171800	405967074	1681	1681	1681	1681	0
105	20230605	171700	405967074	1681	1681	1681	1681	0
106	20230605	171600	405967074	1681	1681	1681	1681	0
107	20230605	171500	405967074	1681	1681	1681	1681	0
108	20230605	171400	405967074	1681	1681	1681	1681	0
109	20230605	171300	405967074	1681	1681	1681	1681	0
110	20230605	171200	405967074	1681	1681	1681	1681	0
111	20230605	171100	405967074	1681	1681	1681	1681	0
112	20230605	171000	405967074	1681	1681	1681	1681	0
113	20230605	170900	405967074	1681	1681	1681	1681	0
114	20230605	170800	405967074	1681	1681	1681	1681	0
115	20230605	170700	405967074	1681	1681	1681	1681	0
116	20230605	170600	405967074	1681	1681	1681	1681	0
117	20230605	170500	405967074	1681	1681	1681	1681	0
118	20230605	170400	405967074	1681	1681	1681	1681	0
119	20230605	170300	405967074	1681	1681	1681	1681	0
120	20230605	170200	405967074	1681	1681	1681	1681	0
121	20230605	170100	405967074	1681	1681	1681	1681	0
122	20230605	170000	405967074	1681	1681	1681	1681	18538
123	20230605	165900	405967074	1681	1681	1681	1681	0
124	20230605	165800	405967074	1681	1681	1681	1681	0
125	20230605	165700	405967074	1681	1681	1681	1681	0
126	20230605	165600	405967074	1681	1681	1681	1681	0
127	20230605	165500	405967074	1681	1681	1681	1681	0
128	20230605	165400	405967074	1681	1681	1681	1681	0
129	20230605	165300	405967074	1681	1681	1681	1681	0
130	20230605	165200	405967074	1681	1681	1681	1681	0
131	20230605	165100	405967074	1681	1681	1681	1681	0
132	20230605	165000	405967074	1681	1681	1681	1681	0
133	20230605	164900	405967074	1681	1681	1681	1681	0
134	20230605	164800	405967074	1681	1681	1681	1681	0
135	20230605	164700	405967074	1681	1681	1681	1681	0
136	20230605	164600	405967074	1681	1681	1681	1681	0
137	20230605	164500	405967074	1681	1681	1681	1681	0
138	20230605	164400	405967074	1681	1681	1681	1681	0
139	20230605	164300	405967074	1681	1681	1681	1681	0
140	20230605	164200	405967074	1681	1681	1681	1681	0
141	20230605	164100	405967074	1681	1681	1681	1681	0
142	20230605	164000	405967074	1681	1681	1681	1681	0
143	20230605	163900	405967074	1681	1681	1681	1681	0
144	20230605	163800	405967074	1681	1681	1681	1681	0
145	20230605	163700	405967074	1681	1681	1681	1681	0
146	20230605	163600	405967074	1681	1681	1681	1681	0
147	20230605	163500	405967074	1681	1681	1681	1681	0
148	20230605	163400	405967074	1681	1681	1681	1681	0
149	20230605	163300	405967074	1681	1681	1681	1681	0
150	20230605	163200	405967074	1681	1681	1681	1681	0
151	20230605	163100	405967074	1681	1681	1681	1681	0
152	20230605	163000	405967074	1681	1681	1681	1681	18538
153	20230605	162900	405967074	1681	1681	1681	1681	0
154	20230605	162800	405967074	1681	1681	1681	1681	0
155	20230605	162700	405967074	1681	1681	1681	1681	0
156	20230605	162600	405967074	1681	1681	1681	1681	0
157	20230605	162500	405967074	1681	1681	1681	1681	0
158	20230605	162400	405967074	1681	1681	1681	1681	0
159	20230605	162300	405967074	1681	1681	1681	1681	0
160	20230605	162200	405967074	1681	1681	1681	1681	0
161	20230605	162100	405967074	1681	1681	1681	1681	0
162	20230605	162000	405967074	1681	1681	1681	1681	0
163	20230605	161900	405967074	1681	1681	1681	1681	0
164	20230605	161800	405967074	1681	1681	1681	1681	0
165	20230605	161700	405967074	1681	1681	1681	1681	0
166	20230605	161600	405967074	1681	1681	1681	1681	0
167	20230605	161500	405967074	1681	1681	1681	1681	0
168	20230605	161400	405967074	1681	1681	1681	1681	0
169	20230605	161300	405967074	1681	1681	1681	1681	0
170	20230605	161200	405967074	1681	1681	1681	1681	0
171	20230605	161100	405967074	1681	1681	1681	1681	0
172	20230605	161000	405967074	1681	1681	1681	1681	0
173	20230605	160900	405967074	1681	1681	1681	1681	0
174	20230605	160800	405967074	1681	1681	1681	1681	0
175	20230605	160700	405967074	1681	1681	1681	1681	0
176	20230605	160600	405967074	1681	1681	1681	1681	0
177	20230605	160500	405967074	1681	1681	1681	1681	0
178	20230605	160400	405967074	1681	1681	1681	1681	0
179	20230605	160300	405967074	1681	1681	1681	1681	0
180	20230605	160200	405967074	1681	1681	1681	1681	0
181	20230605	160100	405967074	1681	1681	1681	1681	0
182	20230605	160000	405967074	1681	1681	1681	1681	18538
183	20230605	155900	405967074	1681	1681	1681	1681	0
184	20230605	155800	405967074	1681	1681	1681	1681	0
185	20230605	155700	405967074	1681	1681	1681	1681	0
186	20230605	155600	405967074	1681	1681	1681	1681	0
187	20230605	155500	405967074	1681	1681	1681	1681	0
188	20230605	155400	405967074	1681	1681	1681	1681	0
189	20230605	155300	405967074	1681	1681	1681	1681	0
190	20230605	155200	405967074	1681	1681	1681	1681	0
191	20230605	155100	405967074	1681	1681	1681	1681	0
192	20230605	155000	405967074	1681	1681	1681	1681	0
193	20230605	154900	405967074	1681	1681	1681	1681	0
194	20230605	154800	405967074	1681	1681	1681	1681	0
195	20230605	154700	405967074	1681	1681	1681	1681	0
196	20230605	154600	405967074	1681	1681	1681	1681	0
197	20230605	154500	405967074	1681	1681	1681	1681	0
198	20230605	154400	405967074	1681	1681	1681	1681	0
199	20230605	154300	405967074	1681	1681	1681	1681	0
200	20230605	154200	405967074	1681	1681	1681	1681	0
201	20230605	154100	405967074	1681	1681	1681	1681	0
202	20230605	154000	405967074	1681	1681	1681	1681	0
203	20230605	153900	405967074	1681	1681	1681	1681	0
204	20230605	153800	405967074	1681	1681	1681	1681	0
205	20230605	153700	405967074	1681	1681	1681	1681	0
206	20230605	153600	405967074	1681	1681	1681	1681	0
207	20230605	153500	405967074	1681	1681	1681	1681	0
208	20230605	153400	405967074	1681	1681	1681	1681	0
209	20230605	153300	405967074	1681	1681	1681	1681	0
210	20230605	153200	405967074	1681	1681	1681	1681	0
211	20230605	153100	405967074	1681	1681	1681	1681	0
212	20230605	153000	405967074	1681	1681	1681	1681	37076
213	20230605	152900	374804696	1687	1687	1687	1687	0
214	20230605	152800	374804696	1687	1687	1687	1687	0
215	20230605	152700	374804696	1687	1687	1687	1687	0
216	20230605	152600	374804696	1687	1687	1687	1687	0
217	20230605	152500	374804696	1687	1687	1687	1687	0
218	20230605	152400	374804696	1687	1687	1687	1687	0
219	20230605	152300	374804696	1687	1687	1687	1687	0
220	20230605	152200	374804696	1687	1687	1687	1687	0
221	20230605	152100	374804696	1687	1687	1687	1687	0
222	20230605	152000	374804696	1687	1687	1687	1687	0
223	20230605	151900	374804696	1687	1680	1687	1680	14980
224	20230605	151800	349589870	1680	1679	1685	1663	726
225	20230605	151700	348369581	1661	1670	1680	1661	10235
226	20230605	151600	331227021	1671	1669	1671	1661	1268
227	20230605	151500	329110811	1660	1661	1672	1660	3069
228	20230605	151400	323995543	1660	1646	1661	1646	11021
229	20230605	151300	305789489	1647	1647	1647	1647	0
230	20230605	151200	305789489	1647	1640	1647	1640	12423
231	20230605	151100	285390650	1640	1640	1640	1640	0
232	20230605	151000	285390650	1640	1641	1641	1640	2250
233	20230605	150900	281698601	1640	1642	1642	1640	1004
234	20230605	150800	280051929	1641	1641	1641	1641	950
235	20230605	150700	278492979	1641	1647	1648	1641	247
236	20230605	150600	278086693	1647	1643	1647	1643	1061
237	20230605	150500	276340088	1645	1642	1645	1642	6415
238	20230605	150400	265800231	1642	1640	1642	1640	4599
239	20230605	150300	258251098	1640	1640	1640	1640	0
240	20230605	150200	258251098	1640	1640	1640	1640	0
241	20230605	150100	258251098	1640	1638	1640	1638	161
242	20230605	150000	257987378	1642	1638	1642	1638	1037
243	20230605	145900	256285379	1638	1639	1641	1638	3507
244	20230605	145800	250534217	1639	1638	1639	1638	309
245	20230605	145700	250028032	1638	1638	1638	1638	50
246	20230605	145600	249946132	1639	1639	1639	1639	0
247	20230605	145500	249946132	1639	1636	1639	1636	998
248	20230605	145400	248311861	1638	1635	1638	1635	7
249	20230605	145300	248300404	1635	1635	1635	1635	4
250	20230605	145200	248293864	1639	1639	1639	1639	100
251	20230605	145100	248129964	1639	1639	1639	1639	10
252	20230605	145000	248113574	1638	1638	1640	1638	36
253	20230605	144900	248054602	1640	1640	1640	1640	0
254	20230605	144800	248054602	1640	1638	1640	1638	432
255	20230605	144700	247346958	1642	1640	1642	1639	1645
256	20230605	144600	244647951	1640	1635	1640	1635	4359
257	20230605	144500	237511131	1635	1635	1635	1635	864
258	20230605	144400	236098491	1635	1634	1635	1634	771
259	20230605	144300	234838290	1634	1632	1634	1632	2185
260	20230605	144200	231270401	1632	1631	1632	1631	572
261	20230605	144100	230337318	1631	1631	1631	1631	0
262	20230605	144000	230337318	1631	1631	1631	1631	1
263	20230605	143900	230335687	1627	1629	1629	1627	4500
264	20230605	143800	223012129	1631	1631	1631	1631	78
265	20230605	143700	222884911	1631	1631	1631	1631	700
266	20230605	143600	221743211	1633	1633	1633	1633	0
267	20230605	143500	221743211	1633	1633	1633	1633	0
268	20230605	143400	221743211	1633	1633	1633	1633	12
269	20230605	143300	221723615	1633	1631	1633	1631	361
270	20230605	143200	221134802	1630	1631	1631	1630	804
271	20230605	143100	219823651	1633	1633	1633	1633	10
272	20230605	143000	219807321	1634	1633	1634	1633	297
273	20230605	142900	219322297	1633	1633	1633	1633	126
274	20230605	142800	219116539	1633	1632	1633	1632	881
275	20230605	142700	217678736	1632	1632	1632	1632	0
276	20230605	142600	217678736	1632	1632	1632	1632	764
277	20230605	142500	216431888	1632	1631	1632	1631	103
278	20230605	142400	216263892	1632	1632	1632	1632	30
279	20230605	142300	216214932	1632	1632	1632	1632	11
280	20230605	142200	216196980	1632	1632	1632	1632	0
281	20230605	142100	216196980	1632	1632	1632	1632	22
282	20230605	142000	216161076	1632	1632	1632	1632	0
283	20230605	141900	216161076	1632	1632	1632	1632	0
284	20230605	141800	216161076	1632	1630	1632	1629	312
285	20230605	141700	215652140	1632	1630	1632	1630	3039
286	20230605	141600	210698512	1632	1632	1632	1632	50
287	20230605	141500	210616912	1632	1632	1632	1630	7
288	20230605	141400	210605492	1632	1632	1632	1630	52
289	20230605	141300	210520706	1632	1632	1632	1632	0
290	20230605	141200	210520706	1632	1632	1632	1632	0
291	20230605	141100	210520706	1632	1632	1632	1632	0
292	20230605	141000	210520706	1632	1632	1632	1632	0
293	20230605	140900	210520706	1632	1632	1632	1632	0
294	20230605	140800	210520706	1632	1632	1632	1632	150
295	20230605	140700	210275906	1630	1630	1630	1630	0
296	20230605	140600	210275906	1630	1630	1630	1630	0
297	20230605	140500	210275906	1630	1630	1630	1629	2000
298	20230605	140400	207016906	1630	1630	1630	1630	0
299	20230605	140300	207016906	1630	1630	1630	1630	0
300	20230605	140200	207016906	1630	1630	1630	1630	311
301	20230605	140100	206509976	1632	1632	1632	1632	0
302	20230605	140000	206509976	1632	1632	1632	1632	0
303	20230605	135900	206509976	1632	1632	1632	1632	0
304	20230605	135800	206509976	1632	1632	1632	1632	0
305	20230605	135700	206509976	1632	1632	1632	1632	15
306	20230605	135600	206485496	1632	1632	1632	1632	0
307	20230605	135500	206485496	1632	1632	1632	1632	0
308	20230605	135400	206485496	1632	1632	1632	1632	8
309	20230605	135300	206472440	1633	1633	1633	1633	348
310	20230605	135200	205904156	1632	1632	1632	1632	0
311	20230605	135100	205904156	1632	1632	1632	1632	0
312	20230605	135000	205904156	1632	1632	1632	1632	0
313	20230605	134900	205904156	1632	1632	1632	1632	154
314	20230605	134800	205652828	1632	1630	1632	1630	2426
315	20230605	134700	201695300	1630	1630	1630	1630	100
316	20230605	134600	201532300	1629	1629	1629	1629	385
317	20230605	134500	200905135	1630	1631	1631	1630	5
318	20230605	134400	200896981	1631	1631	1631	1631	1
319	20230605	134300	200895350	1632	1631	1632	1631	24
320	20230605	134200	200856195	1632	1632	1632	1632	61
321	20230605	134100	200756643	1632	1632	1632	1632	0
322	20230605	134000	200756643	1632	1632	1632	1632	0
323	20230605	133900	200756643	1632	1632	1632	1632	0
324	20230605	133800	200756643	1632	1632	1632	1632	0
325	20230605	133700	200756643	1632	1632	1632	1632	0
326	20230605	133600	200756643	1632	1632	1632	1632	0
327	20230605	133500	200756643	1632	1632	1632	1632	11
328	20230605	133400	200738691	1632	1632	1632	1632	0
329	20230605	133300	200738691	1632	1632	1632	1632	0
330	20230605	133200	200738691	1632	1632	1632	1632	0
331	20230605	133100	200738691	1632	1632	1632	1632	0
332	20230605	133000	200738691	1632	1632	1632	1632	0
333	20230605	132900	200738691	1632	1632	1632	1632	31
334	20230605	132800	200688099	1632	1627	1632	1626	1003
335	20230605	132700	199056352	1632	1632	1632	1632	0
336	20230605	132600	199056352	1632	1632	1632	1632	0
337	20230605	132500	199056352	1632	1632	1632	1632	0
338	20230605	132400	199056352	1632	1632	1632	1632	0
339	20230605	132300	199056352	1632	1632	1632	1632	16
340	20230605	132200	199030240	1632	1632	1632	1632	8
341	20230605	132100	199017184	1632	1628	1632	1624	2332
342	20230605	132000	195229508	1632	1632	1632	1632	0
343	20230605	131900	195229508	1632	1632	1632	1632	0
344	20230605	131800	195229508	1632	1632	1632	1632	0
345	20230605	131700	195229508	1632	1632	1632	1632	0
346	20230605	131600	195229508	1632	1632	1632	1632	0
347	20230605	131500	195229508	1632	1632	1632	1632	0
348	20230605	131400	195229508	1632	1633	1633	1631	259
349	20230605	131300	194806806	1632	1632	1633	1632	285
350	20230605	131200	194341675	1632	1632	1632	1632	0
351	20230605	131100	194341675	1632	1628	1632	1628	59
352	20230605	131000	194245428	1628	1632	1632	1628	1047
353	20230605	130900	192536902	1632	1632	1632	1632	0
354	20230605	130800	192536902	1632	1632	1632	1632	15
355	20230605	130700	192512422	1632	1632	1632	1632	0
356	20230605	130600	192512422	1632	1632	1632	1631	23
357	20230605	130500	192474897	1632	1632	1632	1632	0
358	20230605	130400	192474897	1632	1632	1632	1632	0
359	20230605	130300	192474897	1632	1632	1632	1632	0
360	20230605	130200	192474897	1632	1632	1632	1632	11
361	20230605	130100	192456945	1632	1628	1632	1628	2022
362	20230605	130000	189165041	1632	1631	1632	1631	20
363	20230605	125900	189132410	1631	1631	1631	1631	359
364	20230605	125800	188546881	1632	1632	1632	1632	0
365	20230605	125700	188546881	1632	1630	1632	1630	25
366	20230605	125600	188506092	1632	1632	1632	1632	5
367	20230605	125500	188497932	1632	1632	1632	1632	0
368	20230605	125400	188497932	1632	1632	1632	1632	322
369	20230605	125300	187972428	1632	1632	1632	1632	0
370	20230605	125200	187972428	1632	1632	1632	1632	0
371	20230605	125100	187972428	1632	1629	1632	1629	2129
372	20230605	125000	184501720	1629	1629	1629	1629	41
373	20230605	124900	184434931	1629	1627	1629	1627	3551
374	20230605	124800	178651690	1627	1625	1627	1625	5558
375	20230605	124700	169613712	1624	1624	1625	1624	5044
376	20230605	124600	161422236	1625	1625	1625	1625	61
377	20230605	124500	161323111	1625	1625	1625	1625	0
378	20230605	124400	161323111	1625	1625	1625	1625	0
379	20230605	124300	161323111	1625	1625	1625	1625	0
380	20230605	124200	161323111	1625	1625	1625	1625	0
381	20230605	124100	161323111	1625	1625	1625	1625	0
382	20230605	124000	161323111	1625	1625	1625	1625	1
383	20230605	123900	161321486	1625	1625	1625	1625	0
384	20230605	123800	161321486	1625	1625	1625	1625	3
385	20230605	123700	161316611	1624	1624	1624	1624	0
386	20230605	123600	161316611	1624	1624	1624	1624	0
387	20230605	123500	161316611	1624	1624	1624	1624	0
388	20230605	123400	161316611	1624	1624	1624	1624	0
389	20230605	123300	161316611	1624	1624	1624	1624	0
390	20230605	123200	161316611	1624	1625	1625	1624	472
391	20230605	123100	160550023	1625	1625	1625	1624	987
392	20230605	123000	158946149	1625	1625	1625	1625	0
393	20230605	122900	158946149	1625	1625	1625	1625	89
394	20230605	122800	158801524	1625	1625	1625	1625	0
395	20230605	122700	158801524	1625	1625	1625	1625	2
396	20230605	122600	158798274	1625	1625	1625	1625	100
397	20230605	122500	158635774	1626	1626	1626	1626	0
398	20230605	122400	158635774	1626	1626	1626	1626	30
399	20230605	122300	158586994	1626	1626	1626	1626	0
400	20230605	122200	158586994	1626	1626	1626	1626	1
401	20230605	122100	158585368	1626	1626	1626	1626	103
402	20230605	122000	158417890	1626	1625	1626	1625	1425
403	20230605	121900	156102140	1625	1623	1625	1623	3917
404	20230605	121800	149741299	1623	1623	1623	1623	1602
405	20230605	121700	147141253	1623	1623	1623	1623	216
406	20230605	121600	146790685	1623	1623	1623	1623	0
407	20230605	121500	146790685	1623	1623	1623	1623	0
408	20230605	121400	146790685	1623	1623	1623	1623	0
409	20230605	121300	146790685	1623	1623	1623	1623	0
410	20230605	121200	146790685	1623	1620	1623	1620	372
411	20230605	121100	146188000	1620	1620	1620	1620	0
412	20230605	121000	146188000	1620	1620	1620	1620	0
413	20230605	120900	146188000	1620	1620	1620	1620	0
414	20230605	120800	146188000	1620	1620	1620	1620	0
415	20230605	120700	146188000	1620	1620	1620	1620	0
416	20230605	120600	146188000	1620	1619	1620	1619	2000
417	20230605	120500	142948010	1619	1617	1619	1617	5000
418	20230605	120400	134859374	1617	1617	1617	1617	2
419	20230605	120300	134856140	1617	1617	1617	1617	0
420	20230605	120200	134856140	1617	1617	1617	1617	0
421	20230605	120100	134856140	1617	1616	1617	1616	4
422	20230605	120000	134849673	1615	1617	1617	1615	745
423	20230605	115900	133646168	1618	1617	1618	1617	203
424	20230605	115800	133317914	1618	1618	1618	1618	0
425	20230605	115700	133317914	1618	1618	1618	1618	0
426	20230605	115600	133317914	1618	1618	1618	1618	0
427	20230605	115500	133317914	1618	1618	1618	1618	0
428	20230605	115400	133317914	1618	1618	1618	1618	0
429	20230605	115300	133317914	1618	1618	1618	1618	0
430	20230605	115200	133317914	1618	1618	1618	1618	0
431	20230605	115100	133317914	1618	1618	1618	1618	0
432	20230605	115000	133317914	1618	1618	1618	1618	0
433	20230605	114900	133317914	1618	1618	1618	1618	2
434	20230605	114800	133314678	1618	1618	1618	1618	0
435	20230605	114700	133314678	1618	1618	1618	1618	0
436	20230605	114600	133314678	1618	1618	1618	1618	0
437	20230605	114500	133314678	1618	1618	1618	1618	0
438	20230605	114400	133314678	1618	1618	1618	1618	5
439	20230605	114300	133306588	1617	1617	1617	1617	1
440	20230605	114200	133304971	1617	1617	1617	1617	0
441	20230605	114100	133304971	1617	1617	1617	1617	0
442	20230605	114000	133304971	1617	1617	1617	1617	601
443	20230605	113900	132333154	1618	1618	1618	1618	0
444	20230605	113800	132333154	1618	1618	1618	1618	0
445	20230605	113700	132333154	1618	1618	1618	1618	0
446	20230605	113600	132333154	1618	1618	1618	1618	0
447	20230605	113500	132333154	1618	1618	1618	1618	0
448	20230605	113400	132333154	1618	1618	1618	1618	210
449	20230605	113300	131993374	1618	1618	1618	1618	200
450	20230605	113200	131669774	1618	1618	1618	1618	0
451	20230605	113100	131669774	1618	1618	1618	1618	0
452	20230605	113000	131669774	1618	1618	1618	1618	0
453	20230605	112900	131669774	1618	1618	1618	1618	0
454	20230605	112800	131669774	1618	1618	1618	1618	0
455	20230605	112700	131669774	1618	1618	1618	1618	0
456	20230605	112600	131669774	1618	1618	1618	1618	0
457	20230605	112500	131669774	1618	1618	1618	1618	100
458	20230605	112400	131507974	1619	1619	1619	1619	0
459	20230605	112300	131507974	1619	1619	1619	1619	0
460	20230605	112200	131507974	1619	1619	1619	1619	0
461	20230605	112100	131507974	1619	1619	1619	1619	0
462	20230605	112000	131507974	1619	1619	1619	1619	0
463	20230605	111900	131507974	1619	1619	1619	1619	0
464	20230605	111800	131507974	1619	1619	1619	1619	0
465	20230605	111700	131507974	1619	1619	1619	1619	11
466	20230605	111600	131490165	1618	1618	1618	1618	0
467	20230605	111500	131490165	1618	1618	1618	1618	0
468	20230605	111400	131490165	1618	1618	1618	1618	0
469	20230605	111300	131490165	1618	1618	1618	1618	0
470	20230605	111200	131490165	1618	1618	1618	1618	0
471	20230605	111100	131490165	1618	1618	1618	1618	100
472	20230605	111000	131328365	1618	1618	1618	1618	0
473	20230605	110900	131328365	1618	1618	1618	1618	0
474	20230605	110800	131328365	1618	1618	1618	1618	8
475	20230605	110700	131315421	1618	1618	1618	1618	0
476	20230605	110600	131315421	1618	1618	1618	1618	0
477	20230605	110500	131315421	1618	1618	1618	1618	3
478	20230605	110400	131310567	1611	1611	1611	1611	2007
479	20230605	110300	128077290	1615	1615	1615	1615	0
480	20230605	110200	128077290	1615	1615	1615	1615	100
481	20230605	110100	127915790	1615	1615	1615	1615	0
482	20230605	110000	127915790	1615	1615	1615	1615	5
483	20230605	105900	127907715	1615	1615	1615	1615	0
484	20230605	105800	127907715	1615	1615	1615	1615	0
485	20230605	105700	127907715	1615	1615	1615	1615	505
486	20230605	105600	127092140	1616	1618	1618	1616	1847
487	20230605	105500	124105535	1620	1620	1620	1620	1010
488	20230605	105400	122469335	1623	1623	1623	1623	0
489	20230605	105300	122469335	1623	1623	1623	1623	0
490	20230605	105200	122469335	1623	1623	1623	1623	11
491	20230605	105100	122451482	1624	1624	1624	1624	0
492	20230605	105000	122451482	1624	1624	1624	1624	11
493	20230605	104900	122433618	1618	1618	1618	1618	1
494	20230605	104800	122432000	1625	1625	1625	1625	0
495	20230605	104700	122432000	1625	1623	1625	1623	1000
496	20230605	104600	120808365	1623	1622	1623	1622	211
497	20230605	104500	120465923	1620	1620	1620	1620	0
498	20230605	104400	120465923	1620	1620	1620	1620	0
499	20230605	104300	120465923	1620	1620	1620	1620	215
500	20230605	104200	120117623	1627	1627	1627	1627	0
501	20230605	104100	120117623	1627	1626	1627	1626	1948
502	20230605	104000	116950164	1625	1625	1626	1625	503
503	20230605	103900	116132786	1626	1626	1626	1626	0
504	20230605	103800	116132786	1626	1626	1626	1626	0
505	20230605	103700	116132786	1626	1623	1626	1623	3321
506	20230605	103600	110738299	1623	1623	1623	1623	0
507	20230605	103500	110738299	1623	1622	1623	1618	589
508	20230605	103400	109783942	1623	1623	1623	1623	0
509	20230605	103300	109783942	1623	1621	1623	1621	163
510	20230605	103200	109519697	1621	1621	1621	1621	0
511	20230605	103100	109519697	1621	1621	1621	1621	0
512	20230605	103000	109519697	1621	1621	1621	1621	628
513	20230605	102900	108501709	1621	1621	1621	1621	10
514	20230605	102800	108485499	1621	1621	1621	1621	0
515	20230605	102700	108485499	1621	1621	1621	1621	0
516	20230605	102600	108485499	1621	1621	1621	1621	78
517	20230605	102500	108359061	1620	1620	1620	1620	0
518	20230605	102400	108359061	1620	1620	1620	1620	15
519	20230605	102300	108334761	1620	1622	1622	1620	2147
520	20230605	102200	104854975	1626	1626	1626	1626	0
521	20230605	102100	104854975	1626	1625	1626	1625	740
522	20230605	102000	103651972	1625	1624	1625	1624	302
523	20230605	101900	103161496	1623	1621	1623	1621	848
524	20230605	101800	101785938	1622	1622	1622	1620	351
525	20230605	101700	101217214	1622	1619	1622	1619	1804
526	20230605	101600	98294641	1619	1618	1620	1618	2519
527	20230605	101500	94216286	1618	1610	1618	1610	8311
528	20230605	101400	80807428	1610	1610	1610	1610	0
529	20230605	101300	80807428	1610	1610	1610	1610	31
530	20230605	101200	80757518	1611	1611	1611	1611	0
531	20230605	101100	80757518	1611	1611	1611	1611	0
532	20230605	101000	80757518	1611	1611	1611	1611	0
533	20230605	100900	80757518	1611	1611	1611	1611	1
534	20230605	100800	80755907	1606	1607	1607	1606	1002
535	20230605	100700	79146414	1611	1611	1611	1611	0
536	20230605	100600	79146414	1611	1607	1611	1606	1304
537	20230605	100500	77051892	1611	1611	1611	1611	0
538	20230605	100400	77051892	1611	1611	1611	1611	0
539	20230605	100300	77051892	1611	1611	1611	1611	0
540	20230605	100200	77051892	1611	1611	1611	1611	0
541	20230605	100100	77051892	1611	1611	1611	1611	200
542	20230605	100000	76729692	1611	1606	1611	1605	3570
543	20230605	095900	70996653	1611	1611	1611	1611	0
544	20230605	095800	70996653	1611	1611	1611	1611	0
545	20230605	095700	70996653	1611	1609	1611	1609	1683
546	20230605	095600	68288701	1609	1607	1609	1605	7406
547	20230605	095500	56401663	1609	1609	1609	1609	0
548	20230605	095400	56401663	1609	1609	1609	1609	0
549	20230605	095300	56401663	1609	1609	1609	1609	0
550	20230605	095200	56401663	1609	1609	1609	1609	0
551	20230605	095100	56401663	1609	1609	1609	1609	0
552	20230605	095000	56401663	1609	1609	1609	1609	0
553	20230605	094900	56401663	1609	1608	1609	1608	1254
554	20230605	094800	54384107	1609	1608	1609	1608	646
555	20230605	094700	53345312	1609	1608	1609	1608	9
556	20230605	094600	53330837	1609	1609	1609	1609	40
557	20230605	094500	53266477	1611	1611	1611	1611	0
558	20230605	094400	53266477	1611	1611	1611	1611	0
559	20230605	094300	53266477	1611	1611	1611	1611	0
560	20230605	094200	53266477	1611	1611	1611	1611	50
561	20230605	094100	53185927	1611	1609	1611	1609	506
562	20230605	094000	52371542	1609	1609	1609	1609	0
563	20230605	093900	52371542	1609	1609	1609	1609	10
564	20230605	093800	52355452	1609	1609	1609	1609	500
565	20230605	093700	51550952	1611	1608	1611	1608	5438
566	20230605	093600	42806424	1608	1602	1608	1602	497
567	20230605	093500	42010224	1602	1600	1608	1599	416
568	20230605	093400	41344375	1608	1608	1608	1600	107
569	20230605	093300	41173143	1608	1608	1608	1608	0
570	20230605	093200	41173143	1608	1608	1608	1608	0
571	20230605	093100	41173143	1608	1608	1608	1608	1
572	20230605	093000	41171535	1608	1608	1608	1608	4
573	20230605	092900	41165103	1608	1608	1608	1608	7
574	20230605	092800	41153847	1608	1599	1608	1599	1502
575	20230605	092700	38752131	1608	1608	1608	1608	0
576	20230605	092600	38752131	1608	1608	1608	1608	101
577	20230605	092500	38589723	1599	1601	1601	1599	1000
578	20230605	092400	36990184	1610	1602	1610	1599	5354
579	20230605	092300	28425120	1603	1606	1606	1603	4065
580	20230605	092200	21906171	1607	1607	1607	1607	1000
581	20230605	092100	20299171	1613	1613	1613	1613	0
582	20230605	092000	20299171	1613	1611	1613	1611	201
583	20230605	091900	19975258	1613	1613	1613	1613	0
584	20230605	091800	19975258	1613	1613	1613	1613	5
585	20230605	091700	19967193	1613	1613	1613	1613	4
586	20230605	091600	19960741	1614	1606	1614	1605	1003
587	20230605	091500	18350853	1614	1607	1614	1606	502
588	20230605	091400	17544624	1615	1615	1615	1615	0
589	20230605	091300	17544624	1615	1615	1615	1615	3
590	20230605	091200	17539779	1610	1610	1610	1610	200
591	20230605	091100	17217779	1615	1615	1615	1615	2
592	20230605	091000	17214549	1616	1616	1616	1616	0
593	20230605	090900	17214549	1616	1616	1616	1616	1
594	20230605	090800	17212933	1617	1617	1617	1617	2
595	20230605	090700	17209699	1617	1617	1617	1617	10
596	20230605	090600	17193529	1617	1617	1617	1616	10
597	20230605	090500	17177362	1610	1610	1610	1610	2500
598	20230605	090400	13152362	1617	1617	1617	1617	0
599	20230605	090300	13152362	1617	1610	1617	1609	3003
600	20230605	090200	8320391	1619	1619	1619	1619	0
601	20230605	090100	8320391	1619	1619	1619	1619	1
602	20230605	090000	8318772	1609	1603	1619	1603	5173