KissMeData/192250/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	825399020	1591	1591	1591	1591	15232
3	20230605	183500	825399020	1591	1591	1591	1591	0
4	20230605	183400	825399020	1591	1591	1591	1591	0
5	20230605	183300	825399020	1591	1591	1591	1591	0
6	20230605	183200	825399020	1591	1591	1591	1591	0
7	20230605	183100	825399020	1591	1591	1591	1591	0
8	20230605	183000	825399020	1591	1591	1591	1591	0
9	20230605	182900	825399020	1591	1591	1591	1591	0
10	20230605	182800	825399020	1591	1591	1591	1591	0
11	20230605	182700	825399020	1591	1591	1591	1591	0
12	20230605	182600	825399020	1591	1591	1591	1591	0
13	20230605	182500	825399020	1591	1591	1591	1591	0
14	20230605	182400	825399020	1591	1591	1591	1591	0
15	20230605	182300	825399020	1591	1591	1591	1591	0
16	20230605	182200	825399020	1591	1591	1591	1591	0
17	20230605	182100	825399020	1591	1591	1591	1591	0
18	20230605	182000	825399020	1591	1591	1591	1591	0
19	20230605	181900	825399020	1591	1591	1591	1591	0
20	20230605	181800	825399020	1591	1591	1591	1591	0
21	20230605	181700	825399020	1591	1591	1591	1591	0
22	20230605	181600	825399020	1591	1591	1591	1591	0
23	20230605	181500	825399020	1591	1591	1591	1591	0
24	20230605	181400	825399020	1591	1591	1591	1591	0
25	20230605	181300	825399020	1591	1591	1591	1591	0
26	20230605	181200	825399020	1591	1591	1591	1591	0
27	20230605	181100	825399020	1591	1591	1591	1591	0
28	20230605	181000	825399020	1591	1591	1591	1591	0
29	20230605	180900	825399020	1591	1591	1591	1591	0
30	20230605	180800	825399020	1591	1591	1591	1591	0
31	20230605	180700	825399020	1591	1591	1591	1591	0
32	20230605	180600	825399020	1591	1591	1591	1591	15232
33	20230605	180500	825399020	1591	1591	1591	1591	0
34	20230605	180400	825399020	1591	1591	1591	1591	0
35	20230605	180300	825399020	1591	1591	1591	1591	0
36	20230605	180200	825399020	1591	1591	1591	1591	0
37	20230605	180100	825399020	1591	1591	1591	1591	0
38	20230605	180000	825399020	1591	1591	1591	1591	0
39	20230605	175900	825399020	1591	1591	1591	1591	0
40	20230605	175800	825399020	1591	1591	1591	1591	0
41	20230605	175700	825399020	1591	1591	1591	1591	0
42	20230605	175600	825399020	1591	1591	1591	1591	0
43	20230605	175500	825399020	1591	1591	1591	1591	0
44	20230605	175400	825399020	1591	1591	1591	1591	0
45	20230605	175300	825399020	1591	1591	1591	1591	0
46	20230605	175200	825399020	1591	1591	1591	1591	0
47	20230605	175100	825399020	1591	1591	1591	1591	0
48	20230605	175000	825399020	1591	1591	1591	1591	0
49	20230605	174900	825399020	1591	1591	1591	1591	0
50	20230605	174800	825399020	1591	1591	1591	1591	0
51	20230605	174700	825399020	1591	1591	1591	1591	0
52	20230605	174600	825399020	1591	1591	1591	1591	0
53	20230605	174500	825399020	1591	1591	1591	1591	0
54	20230605	174400	825399020	1591	1591	1591	1591	0
55	20230605	174300	825399020	1591	1591	1591	1591	0
56	20230605	174200	825399020	1591	1591	1591	1591	0
57	20230605	174100	825399020	1591	1591	1591	1591	0
58	20230605	174000	825399020	1591	1591	1591	1591	0
59	20230605	173900	825399020	1591	1591	1591	1591	0
60	20230605	173800	825399020	1591	1591	1591	1591	0
61	20230605	173700	825399020	1591	1591	1591	1591	0
62	20230605	173600	825399020	1591	1591	1591	1591	15232
63	20230605	173500	825399020	1591	1591	1591	1591	0
64	20230605	173400	825399020	1591	1591	1591	1591	0
65	20230605	173300	825399020	1591	1591	1591	1591	0
66	20230605	173200	825399020	1591	1591	1591	1591	0
67	20230605	173100	825399020	1591	1591	1591	1591	0
68	20230605	173000	825399020	1591	1591	1591	1591	0
69	20230605	172900	825399020	1591	1591	1591	1591	0
70	20230605	172800	825399020	1591	1591	1591	1591	0
71	20230605	172700	825399020	1591	1591	1591	1591	0
72	20230605	172600	825399020	1591	1591	1591	1591	0
73	20230605	172500	825399020	1591	1591	1591	1591	0
74	20230605	172400	825399020	1591	1591	1591	1591	0
75	20230605	172300	825399020	1591	1591	1591	1591	0
76	20230605	172200	825399020	1591	1591	1591	1591	0
77	20230605	172100	825399020	1591	1591	1591	1591	0
78	20230605	172000	825399020	1591	1591	1591	1591	0
79	20230605	171900	825399020	1591	1591	1591	1591	0
80	20230605	171800	825399020	1591	1591	1591	1591	0
81	20230605	171700	825399020	1591	1591	1591	1591	0
82	20230605	171600	825399020	1591	1591	1591	1591	0
83	20230605	171500	825399020	1591	1591	1591	1591	0
84	20230605	171400	825399020	1591	1591	1591	1591	0
85	20230605	171300	825399020	1591	1591	1591	1591	0
86	20230605	171200	825399020	1591	1591	1591	1591	0
87	20230605	171100	825399020	1591	1591	1591	1591	0
88	20230605	171000	825399020	1591	1591	1591	1591	0
89	20230605	170900	825399020	1591	1591	1591	1591	0
90	20230605	170800	825399020	1591	1591	1591	1591	0
91	20230605	170700	825399020	1591	1591	1591	1591	0
92	20230605	170600	825399020	1591	1591	1591	1591	15232
93	20230605	170500	825399020	1591	1591	1591	1591	0
94	20230605	170400	825399020	1591	1591	1591	1591	0
95	20230605	170300	825399020	1591	1591	1591	1591	0
96	20230605	170200	825399020	1591	1591	1591	1591	0
97	20230605	170100	825399020	1591	1591	1591	1591	0
98	20230605	170000	825399020	1591	1591	1591	1591	0
99	20230605	165900	825399020	1591	1591	1591	1591	0
100	20230605	165800	825399020	1591	1591	1591	1591	0
101	20230605	165700	825399020	1591	1591	1591	1591	0
102	20230605	165600	825399020	1591	1591	1591	1591	0
103	20230605	165500	825399020	1591	1591	1591	1591	0
104	20230605	165400	825399020	1591	1591	1591	1591	0
105	20230605	165300	825399020	1591	1591	1591	1591	0
106	20230605	165200	825399020	1591	1591	1591	1591	0
107	20230605	165100	825399020	1591	1591	1591	1591	0
108	20230605	165000	825399020	1591	1591	1591	1591	0
109	20230605	164900	825399020	1591	1591	1591	1591	0
110	20230605	164800	825399020	1591	1591	1591	1591	0
111	20230605	164700	825399020	1591	1591	1591	1591	0
112	20230605	164600	825399020	1591	1591	1591	1591	0
113	20230605	164500	825399020	1591	1591	1591	1591	0
114	20230605	164400	825399020	1591	1591	1591	1591	0
115	20230605	164300	825399020	1591	1591	1591	1591	0
116	20230605	164200	825399020	1591	1591	1591	1591	0
117	20230605	164100	825399020	1591	1591	1591	1591	0
118	20230605	164000	825399020	1591	1591	1591	1591	0
119	20230605	163900	825399020	1591	1591	1591	1591	0
120	20230605	163800	825399020	1591	1591	1591	1591	0
121	20230605	163700	825399020	1591	1591	1591	1591	0
122	20230605	163600	825399020	1591	1591	1591	1591	15232
123	20230605	163500	825399020	1591	1591	1591	1591	0
124	20230605	163400	825399020	1591	1591	1591	1591	0
125	20230605	163300	825399020	1591	1591	1591	1591	0
126	20230605	163200	825399020	1591	1591	1591	1591	0
127	20230605	163100	825399020	1591	1591	1591	1591	0
128	20230605	163000	825399020	1591	1591	1591	1591	0
129	20230605	162900	825399020	1591	1591	1591	1591	0
130	20230605	162800	825399020	1591	1591	1591	1591	0
131	20230605	162700	825399020	1591	1591	1591	1591	0
132	20230605	162600	825399020	1591	1591	1591	1591	0
133	20230605	162500	825399020	1591	1591	1591	1591	0
134	20230605	162400	825399020	1591	1591	1591	1591	0
135	20230605	162300	825399020	1591	1591	1591	1591	0
136	20230605	162200	825399020	1591	1591	1591	1591	0
137	20230605	162100	825399020	1591	1591	1591	1591	0
138	20230605	162000	825399020	1591	1591	1591	1591	0
139	20230605	161900	825399020	1591	1591	1591	1591	0
140	20230605	161800	825399020	1591	1591	1591	1591	0
141	20230605	161700	825399020	1591	1591	1591	1591	0
142	20230605	161600	825399020	1591	1591	1591	1591	0
143	20230605	161500	825399020	1591	1591	1591	1591	0
144	20230605	161400	825399020	1591	1591	1591	1591	0
145	20230605	161300	825399020	1591	1591	1591	1591	0
146	20230605	161200	825399020	1591	1591	1591	1591	0
147	20230605	161100	825399020	1591	1591	1591	1591	0
148	20230605	161000	825399020	1591	1591	1591	1591	0
149	20230605	160900	825399020	1591	1591	1591	1591	0
150	20230605	160800	825399020	1591	1591	1591	1591	0
151	20230605	160700	825399020	1591	1591	1591	1591	0
152	20230605	160600	825399020	1591	1591	1591	1591	15232
153	20230605	160500	825399020	1591	1591	1591	1591	0
154	20230605	160400	825399020	1591	1591	1591	1591	0
155	20230605	160300	825399020	1591	1591	1591	1591	0
156	20230605	160200	825399020	1591	1591	1591	1591	0
157	20230605	160100	825399020	1591	1591	1591	1591	0
158	20230605	160000	825399020	1591	1591	1591	1591	0
159	20230605	155900	825399020	1591	1591	1591	1591	0
160	20230605	155800	825399020	1591	1591	1591	1591	0
161	20230605	155700	825399020	1591	1591	1591	1591	0
162	20230605	155600	825399020	1591	1591	1591	1591	0
163	20230605	155500	825399020	1591	1591	1591	1591	0
164	20230605	155400	825399020	1591	1591	1591	1591	0
165	20230605	155300	825399020	1591	1591	1591	1591	0
166	20230605	155200	825399020	1591	1591	1591	1591	0
167	20230605	155100	825399020	1591	1591	1591	1591	0
168	20230605	155000	825399020	1591	1591	1591	1591	0
169	20230605	154900	825399020	1591	1591	1591	1591	0
170	20230605	154800	825399020	1591	1591	1591	1591	0
171	20230605	154700	825399020	1591	1591	1591	1591	0
172	20230605	154600	825399020	1591	1591	1591	1591	0
173	20230605	154500	825399020	1591	1591	1591	1591	0
174	20230605	154400	825399020	1591	1591	1591	1591	0
175	20230605	154300	825399020	1591	1591	1591	1591	0
176	20230605	154200	825399020	1591	1591	1591	1591	0
177	20230605	154100	825399020	1591	1591	1591	1591	0
178	20230605	154000	825399020	1591	1591	1591	1591	0
179	20230605	153900	825399020	1591	1591	1591	1591	0
180	20230605	153800	825399020	1591	1591	1591	1591	0
181	20230605	153700	825399020	1591	1591	1591	1591	0
182	20230605	153600	825399020	1591	1591	1591	1591	15232
183	20230605	153500	825399020	1591	1591	1591	1591	0
184	20230605	153400	825399020	1591	1591	1591	1591	0
185	20230605	153300	825399020	1591	1591	1591	1591	0
186	20230605	153200	825399020	1591	1591	1591	1591	0
187	20230605	153100	825399020	1591	1591	1591	1591	0
188	20230605	153000	825399020	1591	1591	1591	1591	15232
189	20230605	152900	801164908	1591	1591	1591	1591	0
190	20230605	152800	801164908	1591	1591	1591	1591	0
191	20230605	152700	801164908	1591	1591	1591	1591	0
192	20230605	152600	801164908	1591	1591	1591	1591	0
193	20230605	152500	801164908	1591	1591	1591	1591	0
194	20230605	152400	801164908	1591	1591	1591	1591	0
195	20230605	152300	801164908	1591	1591	1591	1591	0
196	20230605	152200	801164908	1591	1591	1591	1591	0
197	20230605	152100	801164908	1591	1591	1591	1591	0
198	20230605	152000	801164908	1591	1591	1591	1591	0
199	20230605	151900	801164908	1591	1591	1591	1591	2655
200	20230605	151800	796940803	1593	1592	1594	1592	3712
201	20230605	151700	791030973	1592	1592	1592	1592	0
202	20230605	151600	791030973	1592	1588	1592	1588	96
203	20230605	151500	790878521	1592	1591	1592	1591	1970
204	20230605	151400	787744250	1591	1588	1591	1588	202
205	20230605	151300	787423071	1590	1590	1590	1590	1674
206	20230605	151200	784761411	1590	1591	1591	1590	4172
207	20230605	151100	778127924	1591	1591	1592	1590	5573
208	20230605	151000	769261258	1591	1592	1593	1591	1017
209	20230605	150900	767642201	1592	1592	1592	1592	125
210	20230605	150800	767443201	1591	1591	1591	1591	325
211	20230605	150700	766926126	1592	1592	1592	1592	295
212	20230605	150600	766456486	1592	1592	1592	1592	10
213	20230605	150500	766440566	1592	1592	1592	1592	2122
214	20230605	150400	763062342	1594	1592	1594	1592	555
215	20230605	150300	762178762	1594	1593	1594	1593	1290
216	20230605	150200	760123790	1595	1595	1595	1595	502
217	20230605	150100	759323100	1595	1594	1595	1594	615
218	20230605	150000	758342677	1595	1595	1595	1595	0
219	20230605	145900	758342677	1595	1594	1595	1594	121
220	20230605	145800	758149702	1594	1592	1594	1591	2885
221	20230605	145700	753557131	1594	1595	1595	1594	2749
222	20230605	145600	749173516	1598	1598	1598	1598	40
223	20230605	145500	749109596	1598	1597	1598	1597	2683
224	20230605	145400	744824762	1598	1598	1598	1595	3618
225	20230605	145300	739043288	1598	1597	1598	1597	1503
226	20230605	145200	736642402	1596	1595	1596	1595	3093
227	20230605	145100	731708204	1594	1591	1594	1591	17650
228	20230605	145000	703609772	1590	1590	1590	1590	2161
229	20230605	144900	700173782	1590	1589	1590	1589	6519
230	20230605	144800	689811339	1589	1589	1589	1587	2150
231	20230605	144700	686396189	1589	1589	1590	1589	2066
232	20230605	144600	683113309	1590	1590	1590	1590	5760
233	20230605	144500	673954909	1589	1588	1589	1588	5776
234	20230605	144400	664779295	1588	1588	1588	1588	526
235	20230605	144300	663944007	1588	1587	1588	1587	1627
236	20230605	144200	661361424	1587	1585	1587	1585	3001
237	20230605	144100	656599437	1587	1587	1587	1587	281
238	20230605	144000	656153490	1583	1585	1587	1583	35655
239	20230605	143900	599628602	1585	1584	1585	1584	2308
240	20230605	143800	595971430	1583	1583	1583	1583	1307
241	20230605	143700	593902449	1583	1583	1583	1583	198
242	20230605	143600	593589015	1584	1584	1584	1584	0
243	20230605	143500	593589015	1584	1584	1584	1584	0
244	20230605	143400	593589015	1584	1584	1584	1584	1
245	20230605	143300	593587431	1583	1584	1584	1583	152
246	20230605	143200	593346814	1583	1583	1583	1583	1099
247	20230605	143100	591607097	1582	1582	1582	1582	1010
248	20230605	143000	590009277	1582	1582	1582	1582	137
249	20230605	142900	589792543	1582	1583	1583	1582	1001
250	20230605	142800	588208960	1583	1583	1583	1583	450
251	20230605	142700	587496610	1584	1584	1584	1584	0
252	20230605	142600	587496610	1584	1584	1584	1584	0
253	20230605	142500	587496610	1584	1584	1584	1584	0
254	20230605	142400	587496610	1584	1584	1584	1584	5
255	20230605	142300	587488690	1582	1584	1584	1582	6233
256	20230605	142200	577625024	1584	1584	1584	1584	10
257	20230605	142100	577609184	1582	1582	1582	1582	0
258	20230605	142000	577609184	1582	1582	1582	1582	0
259	20230605	141900	577609184	1582	1582	1582	1582	50
260	20230605	141800	577530084	1582	1582	1582	1582	0
261	20230605	141700	577530084	1582	1582	1582	1582	0
262	20230605	141600	577530084	1582	1582	1582	1582	0
263	20230605	141500	577530084	1582	1583	1583	1582	243
264	20230605	141400	577145642	1583	1583	1583	1583	1000
265	20230605	141300	575562642	1583	1583	1583	1583	0
266	20230605	141200	575562642	1583	1583	1583	1583	61
267	20230605	141100	575466079	1583	1583	1583	1583	0
268	20230605	141000	575466079	1583	1583	1583	1583	0
269	20230605	140900	575466079	1583	1583	1583	1583	102
270	20230605	140800	575304613	1583	1583	1583	1583	0
271	20230605	140700	575304613	1583	1583	1583	1583	2
272	20230605	140600	575301447	1584	1584	1584	1584	0
273	20230605	140500	575301447	1584	1584	1584	1584	0
274	20230605	140400	575301447	1584	1584	1584	1584	1
275	20230605	140300	575299863	1584	1584	1584	1584	377
276	20230605	140200	574702695	1584	1584	1584	1584	0
277	20230605	140100	574702695	1584	1583	1584	1583	1301
278	20230605	140000	572643211	1584	1583	1584	1583	313
279	20230605	135900	572147719	1584	1584	1584	1584	100
280	20230605	135800	571989319	1584	1584	1584	1584	0
281	20230605	135700	571989319	1584	1584	1584	1584	0
282	20230605	135600	571989319	1584	1584	1584	1584	1
283	20230605	135500	571987735	1584	1584	1584	1583	589
284	20230605	135400	571055046	1583	1583	1583	1583	0
285	20230605	135300	571055046	1583	1583	1583	1583	0
286	20230605	135200	571055046	1583	1583	1583	1583	0
287	20230605	135100	571055046	1583	1583	1583	1583	1
288	20230605	135000	571053463	1585	1585	1585	1585	0
289	20230605	134900	571053463	1585	1585	1585	1585	14
290	20230605	134800	571031273	1583	1583	1583	1583	0
291	20230605	134700	571031273	1583	1583	1583	1583	3
292	20230605	134600	571026524	1585	1585	1585	1585	0
293	20230605	134500	571026524	1585	1585	1585	1585	0
294	20230605	134400	571026524	1585	1585	1585	1585	3
295	20230605	134300	571021769	1585	1585	1585	1583	3670
296	20230605	134200	565211590	1585	1585	1585	1585	5
297	20230605	134100	565203665	1585	1585	1585	1585	0
298	20230605	134000	565203665	1585	1585	1585	1585	0
299	20230605	133900	565203665	1585	1585	1585	1585	0
300	20230605	133800	565203665	1585	1585	1585	1585	0
301	20230605	133700	565203665	1585	1585	1585	1585	0
302	20230605	133600	565203665	1585	1585	1585	1585	0
303	20230605	133500	565203665	1585	1585	1585	1585	1
304	20230605	133400	565202080	1585	1585	1585	1585	126
305	20230605	133300	565002370	1585	1585	1585	1585	598
306	20230605	133200	564054540	1583	1583	1583	1583	0
307	20230605	133100	564054540	1583	1583	1583	1583	609
308	20230605	133000	563090493	1584	1584	1584	1584	15
309	20230605	132900	563066733	1586	1586	1586	1586	1
310	20230605	132800	563065147	1584	1584	1584	1584	0
311	20230605	132700	563065147	1584	1584	1584	1584	3362
312	20230605	132600	557739739	1585	1585	1585	1585	0
313	20230605	132500	557739739	1585	1585	1585	1585	6
314	20230605	132400	557730229	1585	1585	1585	1585	216
315	20230605	132300	557387869	1585	1585	1585	1585	884
316	20230605	132200	555986729	1584	1584	1584	1584	0
317	20230605	132100	555986729	1584	1584	1584	1584	0
318	20230605	132000	555986729	1584	1584	1584	1584	0
319	20230605	131900	555986729	1584	1584	1584	1584	200
320	20230605	131800	555669929	1585	1585	1585	1585	116
321	20230605	131700	555486069	1585	1585	1585	1585	601
322	20230605	131600	554533484	1585	1585	1585	1585	0
323	20230605	131500	554533484	1585	1585	1585	1585	0
324	20230605	131400	554533484	1585	1585	1585	1585	0
325	20230605	131300	554533484	1585	1585	1585	1585	0
326	20230605	131200	554533484	1585	1585	1585	1585	0
327	20230605	131100	554533484	1585	1585	1585	1585	0
328	20230605	131000	554533484	1585	1585	1585	1585	0
329	20230605	130900	554533484	1585	1585	1585	1585	0
330	20230605	130800	554533484	1585	1586	1586	1585	21
331	20230605	130700	554500196	1587	1587	1587	1587	0
332	20230605	130600	554500196	1587	1587	1587	1587	0
333	20230605	130500	554500196	1587	1587	1587	1587	0
334	20230605	130400	554500196	1587	1587	1587	1587	0
335	20230605	130300	554500196	1587	1587	1587	1587	0
336	20230605	130200	554500196	1587	1587	1587	1587	0
337	20230605	130100	554500196	1587	1587	1587	1587	0
338	20230605	130000	554500196	1587	1587	1587	1587	1
339	20230605	125900	554498609	1584	1584	1584	1584	0
340	20230605	125800	554498609	1584	1585	1585	1584	963
341	20230605	125700	552973209	1587	1586	1587	1586	967
342	20230605	125600	551438714	1586	1586	1586	1586	3
343	20230605	125500	551433956	1586	1586	1586	1586	63
344	20230605	125400	551334038	1584	1584	1584	1584	1000
345	20230605	125300	549750038	1587	1587	1587	1587	0
346	20230605	125200	549750038	1587	1587	1587	1587	0
347	20230605	125100	549750038	1587	1587	1587	1587	0
348	20230605	125000	549750038	1587	1587	1587	1587	0
349	20230605	124900	549750038	1587	1587	1587	1587	0
350	20230605	124800	549750038	1587	1587	1587	1587	63
351	20230605	124700	549650057	1587	1587	1587	1587	0
352	20230605	124600	549650057	1587	1585	1587	1584	501
353	20230605	124500	548856460	1587	1587	1587	1587	1
354	20230605	124400	548854873	1584	1584	1584	1584	0
355	20230605	124300	548854873	1584	1584	1584	1584	0
356	20230605	124200	548854873	1584	1584	1584	1584	200
357	20230605	124100	548538073	1584	1584	1584	1584	0
358	20230605	124000	548538073	1584	1584	1584	1584	40
359	20230605	123900	548474713	1584	1586	1586	1584	2174
360	20230605	123800	545029937	1586	1586	1586	1586	0
361	20230605	123700	545029937	1586	1586	1586	1586	0
362	20230605	123600	545029937	1586	1586	1586	1586	1
363	20230605	123500	545028351	1587	1587	1587	1587	0
364	20230605	123400	545028351	1587	1587	1587	1587	1
365	20230605	123300	545026764	1587	1587	1587	1587	0
366	20230605	123200	545026764	1587	1587	1587	1587	0
367	20230605	123100	545026764	1587	1587	1587	1587	0
368	20230605	123000	545026764	1587	1587	1587	1587	0
369	20230605	122900	545026764	1587	1587	1587	1587	139
370	20230605	122800	544806171	1587	1587	1587	1587	2021
371	20230605	122700	541598844	1585	1585	1585	1585	0
372	20230605	122600	541598844	1585	1586	1586	1585	514
373	20230605	122500	540783653	1584	1586	1586	1584	60
374	20230605	122400	540688611	1584	1584	1584	1584	0
375	20230605	122300	540688611	1584	1584	1584	1584	0
376	20230605	122200	540688611	1584	1584	1584	1584	0
377	20230605	122100	540688611	1584	1586	1586	1584	492
378	20230605	122000	539908964	1586	1586	1586	1586	25
379	20230605	121900	539869314	1586	1586	1586	1586	0
380	20230605	121800	539869314	1586	1586	1586	1586	55
381	20230605	121700	539782084	1586	1586	1586	1586	0
382	20230605	121600	539782084	1586	1586	1586	1586	0
383	20230605	121500	539782084	1586	1586	1586	1586	20
384	20230605	121400	539750364	1587	1587	1587	1587	490
385	20230605	121300	538972734	1587	1587	1587	1587	932
386	20230605	121200	537493650	1586	1586	1586	1586	134
387	20230605	121100	537281126	1586	1586	1586	1586	50
388	20230605	121000	537201826	1586	1586	1586	1586	0
389	20230605	120900	537201826	1586	1586	1586	1586	200
390	20230605	120800	536884626	1586	1586	1586	1586	0
391	20230605	120700	536884626	1586	1586	1586	1586	600
392	20230605	120600	535933026	1586	1586	1586	1586	0
393	20230605	120500	535933026	1586	1586	1586	1586	500
394	20230605	120400	535140026	1586	1586	1586	1586	0
395	20230605	120300	535140026	1586	1586	1586	1586	1
396	20230605	120200	535138440	1584	1584	1584	1584	498
397	20230605	120100	534349608	1586	1586	1586	1584	38
398	20230605	120000	534289412	1584	1584	1584	1584	0
399	20230605	115900	534289412	1584	1584	1584	1584	100
400	20230605	115800	534131012	1584	1584	1584	1584	0
401	20230605	115700	534131012	1584	1584	1584	1584	0
402	20230605	115600	534131012	1584	1584	1584	1584	0
403	20230605	115500	534131012	1584	1584	1584	1584	479
404	20230605	115400	533372276	1585	1585	1585	1585	428
405	20230605	115300	532693896	1585	1585	1585	1585	100
406	20230605	115200	532535396	1585	1585	1585	1585	55
407	20230605	115100	532448221	1585	1585	1585	1585	0
408	20230605	115000	532448221	1585	1585	1585	1585	0
409	20230605	114900	532448221	1585	1585	1585	1585	0
410	20230605	114800	532448221	1585	1585	1585	1585	100
411	20230605	114700	532289721	1585	1585	1585	1585	705
412	20230605	114600	531172296	1586	1586	1586	1586	0
413	20230605	114500	531172296	1586	1586	1586	1586	10
414	20230605	114400	531156436	1585	1585	1585	1585	1295
415	20230605	114300	529103861	1585	1585	1585	1585	0
416	20230605	114200	529103861	1585	1585	1585	1585	0
417	20230605	114100	529103861	1585	1585	1585	1585	0
418	20230605	114000	529103861	1585	1585	1585	1585	354
419	20230605	113900	528542771	1585	1585	1585	1585	0
420	20230605	113800	528542771	1585	1585	1585	1585	0
421	20230605	113700	528542771	1585	1585	1585	1585	1
422	20230605	113600	528541186	1583	1583	1583	1583	1
423	20230605	113500	528539603	1585	1585	1585	1585	0
424	20230605	113400	528539603	1585	1585	1585	1585	0
425	20230605	113300	528539603	1585	1585	1585	1585	0
426	20230605	113200	528539603	1585	1585	1585	1585	63
427	20230605	113100	528439748	1585	1585	1585	1585	0
428	20230605	113000	528439748	1585	1585	1585	1585	0
429	20230605	112900	528439748	1585	1585	1585	1585	0
430	20230605	112800	528439748	1585	1585	1585	1585	1
431	20230605	112700	528438163	1581	1581	1581	1581	0
432	20230605	112600	528438163	1581	1581	1581	1581	0
433	20230605	112500	528438163	1581	1581	1581	1581	0
434	20230605	112400	528438163	1581	1581	1581	1581	0
435	20230605	112300	528438163	1581	1581	1581	1581	0
436	20230605	112200	528438163	1581	1581	1581	1581	0
437	20230605	112100	528438163	1581	1581	1581	1581	0
438	20230605	112000	528438163	1581	1586	1586	1581	11
439	20230605	111900	528420766	1580	1580	1580	1580	0
440	20230605	111800	528420766	1580	1583	1583	1580	19000
441	20230605	111700	498373413	1586	1586	1586	1586	0
442	20230605	111600	498373413	1586	1586	1586	1586	0
443	20230605	111500	498373413	1586	1586	1586	1586	0
444	20230605	111400	498373413	1586	1586	1586	1586	0
445	20230605	111300	498373413	1586	1586	1586	1586	1
446	20230605	111200	498371827	1586	1586	1586	1586	0
447	20230605	111100	498371827	1586	1586	1586	1586	0
448	20230605	111000	498371827	1586	1586	1586	1586	0
449	20230605	110900	498371827	1586	1586	1586	1586	0
450	20230605	110800	498371827	1586	1586	1586	1586	0
451	20230605	110700	498371827	1586	1586	1586	1586	1
452	20230605	110600	498370241	1586	1583	1586	1583	859
453	20230605	110500	497010414	1583	1583	1583	1583	0
454	20230605	110400	497010414	1583	1583	1583	1583	0
455	20230605	110300	497010414	1583	1583	1583	1583	0
456	20230605	110200	497010414	1583	1585	1585	1583	1377
457	20230605	110100	494829835	1585	1585	1585	1585	6017
458	20230605	110000	485292890	1585	1585	1585	1585	0
459	20230605	105900	485292890	1585	1584	1585	1584	599
460	20230605	105800	484343775	1584	1584	1584	1584	260
461	20230605	105700	483931935	1586	1586	1586	1586	0
462	20230605	105600	483931935	1586	1585	1586	1585	4761
463	20230605	105500	476385250	1587	1587	1587	1587	0
464	20230605	105400	476385250	1587	1587	1587	1587	0
465	20230605	105300	476385250	1587	1587	1587	1587	0
466	20230605	105200	476385250	1587	1587	1587	1587	0
467	20230605	105100	476385250	1587	1587	1587	1587	170
468	20230605	105000	476115460	1587	1587	1587	1587	1
469	20230605	104900	476113873	1585	1585	1585	1585	0
470	20230605	104800	476113873	1585	1585	1585	1585	5
471	20230605	104700	476105948	1587	1587	1587	1587	0
472	20230605	104600	476105948	1587	1587	1587	1587	0
473	20230605	104500	476105948	1587	1586	1587	1586	1000
474	20230605	104400	474519348	1587	1587	1587	1585	211
475	20230605	104300	474184631	1585	1587	1587	1585	7148
476	20230605	104200	462845767	1590	1586	1590	1586	14
477	20230605	104100	462823547	1586	1586	1586	1586	1502
478	20230605	104000	460441375	1587	1587	1587	1587	493
479	20230605	103900	459658984	1586	1586	1586	1586	1
480	20230605	103800	459657398	1586	1587	1587	1586	1500
481	20230605	103700	457277598	1587	1586	1587	1586	812
482	20230605	103600	455989765	1586	1587	1587	1586	700
483	20230605	103500	454879086	1589	1589	1589	1586	315
484	20230605	103400	454378832	1589	1589	1589	1586	712
485	20230605	103300	453247603	1589	1590	1590	1589	4
486	20230605	103200	453241244	1590	1586	1590	1586	3245
487	20230605	103100	448094452	1586	1587	1587	1586	7
488	20230605	103000	448083346	1585	1584	1585	1584	8036
489	20230605	102900	435351147	1583	1583	1583	1583	115
490	20230605	102800	435169102	1583	1583	1583	1583	50
491	20230605	102700	435089952	1583	1583	1583	1583	0
492	20230605	102600	435089952	1583	1583	1583	1583	2
493	20230605	102500	435086786	1584	1584	1584	1584	1
494	20230605	102400	435085202	1584	1584	1584	1584	1
495	20230605	102300	435083618	1581	1583	1583	1581	1582
496	20230605	102200	432581633	1584	1584	1584	1584	387
497	20230605	102100	431968625	1583	1583	1583	1583	0
498	20230605	102000	431968625	1583	1583	1583	1583	315
499	20230605	101900	431469980	1583	1582	1583	1582	701
500	20230605	101800	430360997	1582	1582	1582	1582	0
501	20230605	101700	430360997	1582	1582	1582	1582	1011
502	20230605	101600	428761595	1585	1585	1585	1585	0
503	20230605	101500	428761595	1585	1585	1585	1585	0
504	20230605	101400	428761595	1585	1585	1585	1585	300
505	20230605	101300	428286095	1585	1585	1585	1585	1
506	20230605	101200	428284510	1580	1580	1580	1580	0
507	20230605	101100	428284510	1580	1580	1580	1580	0
508	20230605	101000	428284510	1580	1580	1580	1580	7
509	20230605	100900	428273450	1580	1580	1580	1580	0
510	20230605	100800	428273450	1580	1580	1580	1580	300
511	20230605	100700	427799450	1580	1580	1580	1580	0
512	20230605	100600	427799450	1580	1580	1580	1580	50
513	20230605	100500	427720450	1580	1580	1580	1580	123
514	20230605	100400	427526110	1585	1585	1585	1585	20
515	20230605	100300	427494410	1580	1585	1585	1579	722
516	20230605	100200	426353546	1579	1579	1579	1579	600
517	20230605	100100	425406146	1580	1580	1580	1580	2000
518	20230605	100000	422246146	1580	1580	1580	1580	10
519	20230605	095900	422230346	1579	1581	1581	1579	6102
520	20230605	095800	412588363	1581	1584	1584	1580	1101
521	20230605	095700	410848235	1585	1585	1585	1585	0
522	20230605	095600	410848235	1585	1585	1585	1585	0
523	20230605	095500	410848235	1585	1580	1585	1580	24
524	20230605	095400	410810305	1585	1585	1585	1585	0
525	20230605	095300	410810305	1585	1585	1585	1585	0
526	20230605	095200	410810305	1585	1585	1585	1585	401
527	20230605	095100	410174720	1578	1585	1585	1578	5520
528	20230605	095000	401448215	1590	1590	1590	1590	0
529	20230605	094900	401448215	1590	1590	1590	1590	0
530	20230605	094800	401448215	1590	1591	1591	1586	3904
531	20230605	094700	395242855	1591	1588	1591	1586	13545
532	20230605	094600	373745670	1589	1590	1591	1588	1756
533	20230605	094500	370956093	1590	1590	1590	1588	200
534	20230605	094400	370638202	1588	1590	1590	1588	430
535	20230605	094300	369955232	1590	1588	1590	1588	108
536	20230605	094200	369783712	1589	1586	1589	1586	4808
537	20230605	094100	362152090	1583	1583	1586	1583	2184
538	20230605	094000	358694659	1586	1585	1586	1583	671
539	20230605	093900	357631121	1585	1585	1586	1583	407
540	20230605	093800	356985887	1586	1586	1586	1585	1824
541	20230605	093700	354093094	1586	1583	1586	1583	870
542	20230605	093600	352714159	1585	1583	1586	1583	228
543	20230605	093500	352352837	1586	1583	1586	1581	855
544	20230605	093400	350999126	1583	1584	1586	1581	2916
545	20230605	093300	346382381	1586	1583	1586	1583	847
546	20230605	093200	345039375	1585	1585	1585	1583	1043
547	20230605	093100	343386366	1585	1585	1585	1585	2
548	20230605	093000	343383196	1585	1579	1585	1579	3091
549	20230605	092900	338498305	1578	1579	1579	1578	600
550	20230605	092800	337551005	1581	1581	1581	1581	100
551	20230605	092700	337392905	1581	1581	1581	1581	0
552	20230605	092600	337392905	1581	1577	1581	1577	740
553	20230605	092500	336225921	1577	1578	1578	1577	931
554	20230605	092400	334757234	1581	1579	1581	1577	3695
555	20230605	092300	328926942	1579	1580	1580	1579	1142
556	20230605	092200	327123562	1577	1577	1577	1577	1000
557	20230605	092100	325546562	1577	1577	1577	1576	11240
558	20230605	092000	307821182	1576	1576	1576	1576	0
559	20230605	091900	307821182	1576	1578	1578	1576	1800
560	20230605	091800	304982509	1577	1577	1577	1577	1400
561	20230605	091700	302774709	1580	1580	1580	1580	208
562	20230605	091600	302446069	1581	1581	1581	1581	20
563	20230605	091500	302414449	1574	1580	1580	1574	8440
564	20230605	091400	289099265	1581	1581	1581	1581	200
565	20230605	091300	288783065	1581	1582	1582	1580	4888
566	20230605	091200	281057991	1580	1580	1580	1580	0
567	20230605	091100	281057991	1580	1581	1581	1580	4001
568	20230605	091000	274736401	1580	1582	1582	1579	5679
569	20230605	090900	265764189	1580	1586	1586	1580	18014
570	20230605	090800	237253144	1586	1594	1594	1586	10819
571	20230605	090700	220076892	1594	1595	1595	1590	19783
572	20230605	090600	188600930	1595	1600	1600	1593	7070
573	20230605	090500	177333519	1600	1601	1601	1593	10467
574	20230605	090400	160632596	1600	1601	1605	1600	25800
575	20230605	090300	119303383	1601	1594	1601	1591	35425
576	20230605	090200	62738793	1593	1593	1594	1589	4530
577	20230605	090100	55522529	1593	1587	1595	1587	19623
578	20230605	090000	24305558	1587	1585	1587	1584	15330