KissMeData/020760/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201300	720331374	1378	1378	1378	1378	12259
3	20230605	201200	720331374	1378	1378	1378	1378	0
4	20230605	201100	720331374	1378	1378	1378	1378	0
5	20230605	201000	720331374	1378	1378	1378	1378	0
6	20230605	200900	720331374	1378	1378	1378	1378	0
7	20230605	200800	720331374	1378	1378	1378	1378	0
8	20230605	200700	720331374	1378	1378	1378	1378	0
9	20230605	200600	720331374	1378	1378	1378	1378	0
10	20230605	200500	720331374	1378	1378	1378	1378	0
11	20230605	200400	720331374	1378	1378	1378	1378	0
12	20230605	200300	720331374	1378	1378	1378	1378	0
13	20230605	200200	720331374	1378	1378	1378	1378	0
14	20230605	200100	720331374	1378	1378	1378	1378	0
15	20230605	200000	720331374	1378	1378	1378	1378	0
16	20230605	195900	720331374	1378	1378	1378	1378	0
17	20230605	195800	720331374	1378	1378	1378	1378	0
18	20230605	195700	720331374	1378	1378	1378	1378	0
19	20230605	195600	720331374	1378	1378	1378	1378	0
20	20230605	195500	720331374	1378	1378	1378	1378	0
21	20230605	195400	720331374	1378	1378	1378	1378	0
22	20230605	195300	720331374	1378	1378	1378	1378	0
23	20230605	195200	720331374	1378	1378	1378	1378	0
24	20230605	195100	720331374	1378	1378	1378	1378	0
25	20230605	195000	720331374	1378	1378	1378	1378	0
26	20230605	194900	720331374	1378	1378	1378	1378	0
27	20230605	194800	720331374	1378	1378	1378	1378	0
28	20230605	194700	720331374	1378	1378	1378	1378	0
29	20230605	194600	720331374	1378	1378	1378	1378	0
30	20230605	194500	720331374	1378	1378	1378	1378	0
31	20230605	194400	720331374	1378	1378	1378	1378	0
32	20230605	194300	720331374	1378	1378	1378	1378	12259
33	20230605	194200	720331374	1378	1378	1378	1378	0
34	20230605	194100	720331374	1378	1378	1378	1378	0
35	20230605	194000	720331374	1378	1378	1378	1378	0
36	20230605	193900	720331374	1378	1378	1378	1378	0
37	20230605	193800	720331374	1378	1378	1378	1378	0
38	20230605	193700	720331374	1378	1378	1378	1378	0
39	20230605	193600	720331374	1378	1378	1378	1378	0
40	20230605	193500	720331374	1378	1378	1378	1378	0
41	20230605	193400	720331374	1378	1378	1378	1378	0
42	20230605	193300	720331374	1378	1378	1378	1378	0
43	20230605	193200	720331374	1378	1378	1378	1378	0
44	20230605	193100	720331374	1378	1378	1378	1378	0
45	20230605	193000	720331374	1378	1378	1378	1378	0
46	20230605	192900	720331374	1378	1378	1378	1378	0
47	20230605	192800	720331374	1378	1378	1378	1378	0
48	20230605	192700	720331374	1378	1378	1378	1378	0
49	20230605	192600	720331374	1378	1378	1378	1378	0
50	20230605	192500	720331374	1378	1378	1378	1378	0
51	20230605	192400	720331374	1378	1378	1378	1378	0
52	20230605	192300	720331374	1378	1378	1378	1378	0
53	20230605	192200	720331374	1378	1378	1378	1378	0
54	20230605	192100	720331374	1378	1378	1378	1378	0
55	20230605	192000	720331374	1378	1378	1378	1378	0
56	20230605	191900	720331374	1378	1378	1378	1378	0
57	20230605	191800	720331374	1378	1378	1378	1378	0
58	20230605	191700	720331374	1378	1378	1378	1378	0
59	20230605	191600	720331374	1378	1378	1378	1378	0
60	20230605	191500	720331374	1378	1378	1378	1378	0
61	20230605	191400	720331374	1378	1378	1378	1378	0
62	20230605	191300	720331374	1378	1378	1378	1378	12259
63	20230605	191200	720331374	1378	1378	1378	1378	0
64	20230605	191100	720331374	1378	1378	1378	1378	0
65	20230605	191000	720331374	1378	1378	1378	1378	0
66	20230605	190900	720331374	1378	1378	1378	1378	0
67	20230605	190800	720331374	1378	1378	1378	1378	0
68	20230605	190700	720331374	1378	1378	1378	1378	0
69	20230605	190600	720331374	1378	1378	1378	1378	0
70	20230605	190500	720331374	1378	1378	1378	1378	0
71	20230605	190400	720331374	1378	1378	1378	1378	0
72	20230605	190300	720331374	1378	1378	1378	1378	0
73	20230605	190200	720331374	1378	1378	1378	1378	0
74	20230605	190100	720331374	1378	1378	1378	1378	0
75	20230605	190000	720331374	1378	1378	1378	1378	0
76	20230605	185900	720331374	1378	1378	1378	1378	0
77	20230605	185800	720331374	1378	1378	1378	1378	0
78	20230605	185700	720331374	1378	1378	1378	1378	0
79	20230605	185600	720331374	1378	1378	1378	1378	0
80	20230605	185500	720331374	1378	1378	1378	1378	0
81	20230605	185400	720331374	1378	1378	1378	1378	0
82	20230605	185300	720331374	1378	1378	1378	1378	0
83	20230605	185200	720331374	1378	1378	1378	1378	0
84	20230605	185100	720331374	1378	1378	1378	1378	0
85	20230605	185000	720331374	1378	1378	1378	1378	0
86	20230605	184900	720331374	1378	1378	1378	1378	0
87	20230605	184800	720331374	1378	1378	1378	1378	0
88	20230605	184700	720331374	1378	1378	1378	1378	0
89	20230605	184600	720331374	1378	1378	1378	1378	0
90	20230605	184500	720331374	1378	1378	1378	1378	0
91	20230605	184400	720331374	1378	1378	1378	1378	0
92	20230605	184300	720331374	1378	1378	1378	1378	12259
93	20230605	184200	720331374	1378	1378	1378	1378	0
94	20230605	184100	720331374	1378	1378	1378	1378	0
95	20230605	184000	720331374	1378	1378	1378	1378	0
96	20230605	183900	720331374	1378	1378	1378	1378	0
97	20230605	183800	720331374	1378	1378	1378	1378	0
98	20230605	183700	720331374	1378	1378	1378	1378	0
99	20230605	183600	720331374	1378	1378	1378	1378	0
100	20230605	183500	720331374	1378	1378	1378	1378	0
101	20230605	183400	720331374	1378	1378	1378	1378	0
102	20230605	183300	720331374	1378	1378	1378	1378	0
103	20230605	183200	720331374	1378	1378	1378	1378	0
104	20230605	183100	720331374	1378	1378	1378	1378	0
105	20230605	183000	720331374	1378	1378	1378	1378	0
106	20230605	182900	720331374	1378	1378	1378	1378	0
107	20230605	182800	720331374	1378	1378	1378	1378	0
108	20230605	182700	720331374	1378	1378	1378	1378	0
109	20230605	182600	720331374	1378	1378	1378	1378	0
110	20230605	182500	720331374	1378	1378	1378	1378	0
111	20230605	182400	720331374	1378	1378	1378	1378	0
112	20230605	182300	720331374	1378	1378	1378	1378	0
113	20230605	182200	720331374	1378	1378	1378	1378	0
114	20230605	182100	720331374	1378	1378	1378	1378	0
115	20230605	182000	720331374	1378	1378	1378	1378	0
116	20230605	181900	720331374	1378	1378	1378	1378	0
117	20230605	181800	720331374	1378	1378	1378	1378	0
118	20230605	181700	720331374	1378	1378	1378	1378	0
119	20230605	181600	720331374	1378	1378	1378	1378	0
120	20230605	181500	720331374	1378	1378	1378	1378	0
121	20230605	181400	720331374	1378	1378	1378	1378	0
122	20230605	181300	720331374	1378	1378	1378	1378	12259
123	20230605	181200	720331374	1378	1378	1378	1378	0
124	20230605	181100	720331374	1378	1378	1378	1378	0
125	20230605	181000	720331374	1378	1378	1378	1378	0
126	20230605	180900	720331374	1378	1378	1378	1378	0
127	20230605	180800	720331374	1378	1378	1378	1378	0
128	20230605	180700	720331374	1378	1378	1378	1378	0
129	20230605	180600	720331374	1378	1378	1378	1378	0
130	20230605	180500	720331374	1378	1378	1378	1378	0
131	20230605	180400	720331374	1378	1378	1378	1378	0
132	20230605	180300	720331374	1378	1378	1378	1378	0
133	20230605	180200	720331374	1378	1378	1378	1378	0
134	20230605	180100	720331374	1378	1378	1378	1378	0
135	20230605	180000	720331374	1378	1378	1378	1378	0
136	20230605	175900	720331374	1378	1378	1378	1378	0
137	20230605	175800	720331374	1378	1378	1378	1378	0
138	20230605	175700	720331374	1378	1378	1378	1378	0
139	20230605	175600	720331374	1378	1378	1378	1378	0
140	20230605	175500	720331374	1378	1378	1378	1378	0
141	20230605	175400	720331374	1378	1378	1378	1378	0
142	20230605	175300	720331374	1378	1378	1378	1378	0
143	20230605	175200	720331374	1378	1378	1378	1378	0
144	20230605	175100	720331374	1378	1378	1378	1378	0
145	20230605	175000	720331374	1378	1378	1378	1378	0
146	20230605	174900	720331374	1378	1378	1378	1378	0
147	20230605	174800	720331374	1378	1378	1378	1378	0
148	20230605	174700	720331374	1378	1378	1378	1378	0
149	20230605	174600	720331374	1378	1378	1378	1378	0
150	20230605	174500	720331374	1378	1378	1378	1378	0
151	20230605	174400	720331374	1378	1378	1378	1378	0
152	20230605	174300	720331374	1378	1378	1378	1378	12259
153	20230605	174200	720331374	1378	1378	1378	1378	0
154	20230605	174100	720331374	1378	1378	1378	1378	0
155	20230605	174000	720331374	1378	1378	1378	1378	0
156	20230605	173900	720331374	1378	1378	1378	1378	0
157	20230605	173800	720331374	1378	1378	1378	1378	0
158	20230605	173700	720331374	1378	1378	1378	1378	0
159	20230605	173600	720331374	1378	1378	1378	1378	0
160	20230605	173500	720331374	1378	1378	1378	1378	0
161	20230605	173400	720331374	1378	1378	1378	1378	0
162	20230605	173300	720331374	1378	1378	1378	1378	0
163	20230605	173200	720331374	1378	1378	1378	1378	0
164	20230605	173100	720331374	1378	1378	1378	1378	0
165	20230605	173000	720331374	1378	1378	1378	1378	0
166	20230605	172900	720331374	1378	1378	1378	1378	0
167	20230605	172800	720331374	1378	1378	1378	1378	0
168	20230605	172700	720331374	1378	1378	1378	1378	0
169	20230605	172600	720331374	1378	1378	1378	1378	0
170	20230605	172500	720331374	1378	1378	1378	1378	0
171	20230605	172400	720331374	1378	1378	1378	1378	0
172	20230605	172300	720331374	1378	1378	1378	1378	0
173	20230605	172200	720331374	1378	1378	1378	1378	0
174	20230605	172100	720331374	1378	1378	1378	1378	0
175	20230605	172000	720331374	1378	1378	1378	1378	0
176	20230605	171900	720331374	1378	1378	1378	1378	0
177	20230605	171800	720331374	1378	1378	1378	1378	0
178	20230605	171700	720331374	1378	1378	1378	1378	0
179	20230605	171600	720331374	1378	1378	1378	1378	0
180	20230605	171500	720331374	1378	1378	1378	1378	0
181	20230605	171400	720331374	1378	1378	1378	1378	0
182	20230605	171300	720331374	1378	1378	1378	1378	12259
183	20230605	171200	720331374	1378	1378	1378	1378	0
184	20230605	171100	720331374	1378	1378	1378	1378	0
185	20230605	171000	720331374	1378	1378	1378	1378	0
186	20230605	170900	720331374	1378	1378	1378	1378	0
187	20230605	170800	720331374	1378	1378	1378	1378	0
188	20230605	170700	720331374	1378	1378	1378	1378	0
189	20230605	170600	720331374	1378	1378	1378	1378	0
190	20230605	170500	720331374	1378	1378	1378	1378	0
191	20230605	170400	720331374	1378	1378	1378	1378	0
192	20230605	170300	720331374	1378	1378	1378	1378	0
193	20230605	170200	720331374	1378	1378	1378	1378	0
194	20230605	170100	720331374	1378	1378	1378	1378	0
195	20230605	170000	720331374	1378	1378	1378	1378	0
196	20230605	165900	720331374	1378	1378	1378	1378	0
197	20230605	165800	720331374	1378	1378	1378	1378	0
198	20230605	165700	720331374	1378	1378	1378	1378	0
199	20230605	165600	720331374	1378	1378	1378	1378	0
200	20230605	165500	720331374	1378	1378	1378	1378	0
201	20230605	165400	720331374	1378	1378	1378	1378	0
202	20230605	165300	720331374	1378	1378	1378	1378	0
203	20230605	165200	720331374	1378	1378	1378	1378	0
204	20230605	165100	720331374	1378	1378	1378	1378	0
205	20230605	165000	720331374	1378	1378	1378	1378	0
206	20230605	164900	720331374	1378	1378	1378	1378	0
207	20230605	164800	720331374	1378	1378	1378	1378	0
208	20230605	164700	720331374	1378	1378	1378	1378	0
209	20230605	164600	720331374	1378	1378	1378	1378	0
210	20230605	164500	720331374	1378	1378	1378	1378	0
211	20230605	164400	720331374	1378	1378	1378	1378	0
212	20230605	164300	720331374	1378	1378	1378	1378	12259
213	20230605	164200	720331374	1378	1378	1378	1378	0
214	20230605	164100	720331374	1378	1378	1378	1378	0
215	20230605	164000	720331374	1378	1378	1378	1378	0
216	20230605	163900	720331374	1378	1378	1378	1378	0
217	20230605	163800	720331374	1378	1378	1378	1378	0
218	20230605	163700	720331374	1378	1378	1378	1378	0
219	20230605	163600	720331374	1378	1378	1378	1378	0
220	20230605	163500	720331374	1378	1378	1378	1378	0
221	20230605	163400	720331374	1378	1378	1378	1378	0
222	20230605	163300	720331374	1378	1378	1378	1378	0
223	20230605	163200	720331374	1378	1378	1378	1378	0
224	20230605	163100	720331374	1378	1378	1378	1378	0
225	20230605	163000	720331374	1378	1378	1378	1378	0
226	20230605	162900	720331374	1378	1378	1378	1378	0
227	20230605	162800	720331374	1378	1378	1378	1378	0
228	20230605	162700	720331374	1378	1378	1378	1378	0
229	20230605	162600	720331374	1378	1378	1378	1378	0
230	20230605	162500	720331374	1378	1378	1378	1378	0
231	20230605	162400	720331374	1378	1378	1378	1378	0
232	20230605	162300	720331374	1378	1378	1378	1378	0
233	20230605	162200	720331374	1378	1378	1378	1378	0
234	20230605	162100	720331374	1378	1378	1378	1378	0
235	20230605	162000	720331374	1378	1378	1378	1378	0
236	20230605	161900	720331374	1378	1378	1378	1378	0
237	20230605	161800	720331374	1378	1378	1378	1378	0
238	20230605	161700	720331374	1378	1378	1378	1378	0
239	20230605	161600	720331374	1378	1378	1378	1378	0
240	20230605	161500	720331374	1378	1378	1378	1378	0
241	20230605	161400	720331374	1378	1378	1378	1378	0
242	20230605	161300	720331374	1378	1378	1378	1378	12259
243	20230605	161200	720331374	1378	1378	1378	1378	0
244	20230605	161100	720331374	1378	1378	1378	1378	0
245	20230605	161000	720331374	1378	1378	1378	1378	0
246	20230605	160900	720331374	1378	1378	1378	1378	0
247	20230605	160800	720331374	1378	1378	1378	1378	0
248	20230605	160700	720331374	1378	1378	1378	1378	0
249	20230605	160600	720331374	1378	1378	1378	1378	0
250	20230605	160500	720331374	1378	1378	1378	1378	0
251	20230605	160400	720331374	1378	1378	1378	1378	0
252	20230605	160300	720331374	1378	1378	1378	1378	0
253	20230605	160200	720331374	1378	1378	1378	1378	0
254	20230605	160100	720331374	1378	1378	1378	1378	0
255	20230605	160000	720331374	1378	1378	1378	1378	0
256	20230605	155900	720331374	1378	1378	1378	1378	0
257	20230605	155800	720331374	1378	1378	1378	1378	0
258	20230605	155700	720331374	1378	1378	1378	1378	0
259	20230605	155600	720331374	1378	1378	1378	1378	0
260	20230605	155500	720331374	1378	1378	1378	1378	0
261	20230605	155400	720331374	1378	1378	1378	1378	0
262	20230605	155300	720331374	1378	1378	1378	1378	0
263	20230605	155200	720331374	1378	1378	1378	1378	0
264	20230605	155100	720331374	1378	1378	1378	1378	0
265	20230605	155000	720331374	1378	1378	1378	1378	0
266	20230605	154900	720331374	1378	1378	1378	1378	0
267	20230605	154800	720331374	1378	1378	1378	1378	0
268	20230605	154700	720331374	1378	1378	1378	1378	0
269	20230605	154600	720331374	1378	1378	1378	1378	0
270	20230605	154500	720331374	1378	1378	1378	1378	0
271	20230605	154400	720331374	1378	1378	1378	1378	0
272	20230605	154300	720331374	1378	1378	1378	1378	12259
273	20230605	154200	720331374	1378	1378	1378	1378	0
274	20230605	154100	720331374	1378	1378	1378	1378	0
275	20230605	154000	720331374	1378	1378	1378	1378	0
276	20230605	153900	720331374	1378	1378	1378	1378	0
277	20230605	153800	720331374	1378	1378	1378	1378	0
278	20230605	153700	720331374	1378	1378	1378	1378	0
279	20230605	153600	720331374	1378	1378	1378	1378	0
280	20230605	153500	720331374	1378	1378	1378	1378	0
281	20230605	153400	720331374	1378	1378	1378	1378	0
282	20230605	153300	720331374	1378	1378	1378	1378	0
283	20230605	153200	720331374	1378	1378	1378	1378	0
284	20230605	153100	720331374	1378	1378	1378	1378	0
285	20230605	153000	720331374	1378	1378	1378	1378	12259
286	20230605	152900	703438472	1375	1375	1375	1375	0
287	20230605	152800	703438472	1375	1375	1375	1375	0
288	20230605	152700	703438472	1375	1375	1375	1375	0
289	20230605	152600	703438472	1375	1375	1375	1375	0
290	20230605	152500	703438472	1375	1375	1375	1375	0
291	20230605	152400	703438472	1375	1375	1375	1375	0
292	20230605	152300	703438472	1375	1375	1375	1375	0
293	20230605	152200	703438472	1375	1375	1375	1375	0
294	20230605	152100	703438472	1375	1375	1375	1375	0
295	20230605	152000	703438472	1375	1375	1375	1375	0
296	20230605	151900	703438472	1375	1375	1377	1374	5558
297	20230605	151800	695796969	1377	1374	1377	1374	1678
298	20230605	151700	693489813	1374	1374	1375	1374	268
299	20230605	151600	693121441	1374	1370	1375	1370	772
300	20230605	151500	692063698	1370	1367	1370	1367	569
301	20230605	151400	691285570	1368	1368	1368	1367	1373
302	20230605	151300	689407379	1367	1367	1367	1367	54
303	20230605	151200	689333561	1367	1363	1367	1363	2427
304	20230605	151100	686023684	1368	1363	1368	1363	17
305	20230605	151000	686000498	1363	1368	1368	1363	1650
306	20230605	150900	683746488	1365	1363	1365	1363	3982
307	20230605	150800	678316557	1363	1363	1363	1362	1860
308	20230605	150700	675781398	1362	1363	1363	1362	5468
309	20230605	150600	668332981	1363	1362	1363	1362	212
310	20230605	150500	668044159	1362	1362	1362	1362	138
311	20230605	150400	667856203	1362	1362	1363	1362	478
312	20230605	150300	667205161	1362	1362	1363	1362	524
313	20230605	150200	666491369	1361	1363	1363	1361	2043
314	20230605	150100	663710539	1362	1362	1362	1362	46
315	20230605	150000	663647887	1363	1361	1363	1361	506
316	20230605	145900	662958764	1362	1361	1362	1361	586
317	20230605	145800	662160816	1361	1362	1362	1361	538
318	20230605	145700	661428258	1361	1363	1363	1361	3207
319	20230605	145600	657060290	1363	1363	1363	1363	2960
320	20230605	145500	653025810	1363	1364	1364	1363	1089
321	20230605	145400	651541498	1364	1364	1364	1364	1469
322	20230605	145300	649537782	1365	1365	1365	1364	468
323	20230605	145200	648899046	1365	1367	1367	1365	1088
324	20230605	145100	647413116	1367	1369	1369	1367	150
325	20230605	145000	647207966	1369	1367	1369	1367	129
326	20230605	144900	647031485	1367	1368	1368	1367	34
327	20230605	144800	646984995	1368	1369	1369	1367	105
328	20230605	144700	646841455	1368	1367	1369	1367	507
329	20230605	144600	646147884	1370	1367	1370	1367	10
330	20230605	144500	646134199	1367	1365	1367	1365	169
331	20230605	144400	645903314	1362	1363	1363	1362	100
332	20230605	144300	645767104	1363	1362	1363	1362	2190
333	20230605	144200	642782469	1361	1363	1363	1361	1503
334	20230605	144100	640734272	1365	1364	1365	1364	98
335	20230605	144000	640600590	1364	1364	1364	1364	24
336	20230605	143900	640567854	1360	1364	1364	1359	1767
337	20230605	143800	638162649	1365	1363	1365	1363	201
338	20230605	143700	637888571	1364	1364	1365	1359	4095
339	20230605	143600	632314913	1364	1366	1366	1364	2482
340	20230605	143500	628928397	1366	1364	1366	1364	335
341	20230605	143400	628471347	1366	1366	1366	1364	794
342	20230605	143300	627386915	1366	1367	1367	1364	4535
343	20230605	143200	621196326	1369	1370	1370	1367	110
344	20230605	143100	621045639	1370	1370	1370	1370	0
345	20230605	143000	621045639	1370	1370	1370	1370	11
346	20230605	142900	621030569	1370	1370	1370	1370	10
347	20230605	142800	621016869	1370	1370	1370	1370	4
348	20230605	142700	621011389	1369	1368	1369	1368	355
349	20230605	142600	620525551	1367	1365	1367	1365	258
350	20230605	142500	620172989	1365	1365	1365	1365	0
351	20230605	142400	620172989	1365	1367	1367	1365	2005
352	20230605	142300	617434401	1367	1367	1367	1367	0
353	20230605	142200	617434401	1367	1367	1367	1367	216
354	20230605	142100	617139129	1370	1366	1370	1366	601
355	20230605	142000	616318159	1366	1369	1369	1366	1893
356	20230605	141900	613731005	1368	1368	1368	1368	188
357	20230605	141800	613473821	1370	1370	1370	1370	305
358	20230605	141700	613055971	1370	1370	1370	1370	1230
359	20230605	141600	611370871	1368	1370	1370	1368	822
360	20230605	141500	610244895	1370	1370	1370	1370	566
361	20230605	141400	609469475	1369	1369	1369	1369	1515
362	20230605	141300	607395440	1369	1369	1369	1367	2597
363	20230605	141200	603842108	1370	1371	1371	1370	8775
364	20230605	141100	591818438	1371	1372	1372	1371	197
365	20230605	141000	591548349	1373	1372	1373	1372	1384
366	20230605	140900	589648351	1373	1373	1373	1373	0
367	20230605	140800	589648351	1373	1374	1374	1373	1350
368	20230605	140700	587794518	1375	1375	1375	1375	29
369	20230605	140600	587754643	1375	1375	1375	1375	304
370	20230605	140500	587336643	1375	1376	1377	1375	2006
371	20230605	140400	584577467	1376	1377	1377	1376	540
372	20230605	140300	583834181	1377	1377	1377	1377	89
373	20230605	140200	583711628	1377	1377	1377	1377	2333
374	20230605	140100	580499087	1378	1378	1378	1378	0
375	20230605	140000	580499087	1378	1377	1378	1377	153
376	20230605	135900	580288405	1377	1379	1379	1377	1416
377	20230605	135800	578337244	1379	1379	1379	1379	81
378	20230605	135700	578225545	1380	1379	1380	1379	170
379	20230605	135600	577991034	1380	1379	1380	1379	285
380	20230605	135500	577597873	1379	1379	1379	1379	1000
381	20230605	135400	576218873	1379	1379	1379	1379	0
382	20230605	135300	576218873	1379	1379	1379	1378	625
383	20230605	135200	575357089	1380	1379	1380	1379	91
384	20230605	135100	575231599	1380	1381	1381	1380	218
385	20230605	135000	574930542	1381	1381	1381	1381	5
386	20230605	134900	574923637	1381	1381	1381	1381	443
387	20230605	134800	574311854	1381	1381	1381	1381	0
388	20230605	134700	574311854	1381	1381	1381	1380	3582
389	20230605	134600	569366588	1382	1381	1382	1381	816
390	20230605	134500	568239680	1382	1383	1383	1382	190
391	20230605	134400	567977095	1383	1383	1383	1383	44
392	20230605	134300	567916243	1383	1384	1384	1383	394
393	20230605	134200	567371326	1383	1383	1384	1383	1232
394	20230605	134100	565666747	1383	1383	1384	1383	239
395	20230605	134000	565336080	1380	1380	1380	1380	8113
396	20230605	133900	554140140	1383	1381	1383	1380	1466
397	20230605	133800	552115579	1379	1380	1380	1379	1000
398	20230605	133700	550735665	1381	1381	1384	1380	2057
399	20230605	133600	547892440	1381	1381	1381	1381	0
400	20230605	133500	547892440	1381	1380	1381	1380	553
401	20230605	133400	547129264	1380	1379	1380	1379	500
402	20230605	133300	546439359	1378	1378	1378	1378	0
403	20230605	133200	546439359	1378	1378	1378	1378	0
404	20230605	133100	546439359	1378	1378	1378	1378	1
405	20230605	133000	546437981	1379	1379	1379	1379	849
406	20230605	132900	545267210	1379	1378	1379	1378	2070
407	20230605	132800	542414149	1379	1379	1379	1379	2
408	20230605	132700	542411391	1378	1377	1378	1377	177
409	20230605	132600	542167615	1376	1375	1376	1375	157
410	20230605	132500	541951676	1376	1376	1376	1376	0
411	20230605	132400	541951676	1376	1376	1376	1376	0
412	20230605	132300	541951676	1376	1376	1376	1376	0
413	20230605	132200	541951676	1376	1376	1376	1376	103
414	20230605	132100	541809948	1375	1375	1375	1375	95
415	20230605	132000	541679323	1375	1375	1375	1375	0
416	20230605	131900	541679323	1375	1378	1378	1375	2027
417	20230605	131800	538890250	1378	1378	1378	1378	0
418	20230605	131700	538890250	1378	1378	1378	1378	116
419	20230605	131600	538730402	1378	1378	1378	1378	0
420	20230605	131500	538730402	1378	1378	1378	1378	0
421	20230605	131400	538730402	1378	1378	1378	1378	79
422	20230605	131300	538621540	1377	1377	1377	1377	7
423	20230605	131200	538611901	1377	1377	1377	1377	81
424	20230605	131100	538500364	1376	1376	1376	1376	25
425	20230605	131000	538465964	1377	1376	1377	1376	60
426	20230605	130900	538383374	1376	1376	1376	1376	208
427	20230605	130800	538097166	1375	1375	1375	1375	0
428	20230605	130700	538097166	1375	1375	1375	1375	0
429	20230605	130600	538097166	1375	1375	1375	1375	0
430	20230605	130500	538097166	1375	1375	1375	1375	516
431	20230605	130400	537387666	1375	1375	1375	1375	60
432	20230605	130300	537305166	1375	1375	1375	1375	0
433	20230605	130200	537305166	1375	1375	1375	1375	0
434	20230605	130100	537305166	1375	1375	1375	1375	0
435	20230605	130000	537305166	1375	1375	1375	1375	0
436	20230605	125900	537305166	1375	1381	1381	1375	4910
437	20230605	125800	530551200	1382	1383	1383	1382	883
438	20230605	125700	529330840	1383	1383	1383	1383	200
439	20230605	125600	529054240	1383	1384	1384	1380	3523
440	20230605	125500	524185941	1384	1383	1384	1383	210
441	20230605	125400	523895415	1383	1381	1384	1381	3524
442	20230605	125300	519020629	1380	1381	1381	1380	2170
443	20230605	125200	516023920	1381	1378	1381	1378	602
444	20230605	125100	515193198	1377	1377	1377	1377	42
445	20230605	125000	515135364	1376	1376	1376	1376	23
446	20230605	124900	515103716	1375	1375	1375	1375	394
447	20230605	124800	514561966	1375	1376	1376	1375	75
448	20230605	124700	514458823	1376	1374	1376	1374	1109
449	20230605	124600	512934994	1374	1374	1374	1374	46
450	20230605	124500	512871790	1374	1373	1374	1373	23
451	20230605	124400	512840206	1374	1374	1374	1374	5
452	20230605	124300	512833336	1373	1373	1373	1373	20
453	20230605	124200	512805876	1373	1373	1373	1373	50
454	20230605	124100	512737226	1372	1372	1372	1372	0
455	20230605	124000	512737226	1372	1372	1372	1372	810
456	20230605	123900	511625906	1372	1372	1372	1372	4
457	20230605	123800	511620418	1374	1372	1374	1372	578
458	20230605	123700	510826843	1372	1372	1372	1372	108
459	20230605	123600	510678667	1372	1372	1372	1372	68
460	20230605	123500	510585371	1373	1372	1373	1372	194
461	20230605	123400	510319129	1372	1372	1372	1372	1
462	20230605	123300	510317757	1372	1374	1374	1372	1513
463	20230605	123200	508241863	1374	1374	1374	1374	0
464	20230605	123100	508241863	1374	1374	1374	1374	1
465	20230605	123000	508240489	1375	1375	1375	1375	0
466	20230605	122900	508240489	1375	1375	1375	1375	5
467	20230605	122800	508233614	1372	1372	1372	1372	126
468	20230605	122700	508060742	1372	1377	1377	1372	976
469	20230605	122600	506720118	1377	1377	1377	1377	44
470	20230605	122500	506659530	1377	1377	1377	1377	60
471	20230605	122400	506576910	1377	1377	1377	1377	0
472	20230605	122300	506576910	1377	1377	1377	1377	0
473	20230605	122200	506576910	1377	1377	1377	1377	0
474	20230605	122100	506576910	1377	1376	1377	1376	1673
475	20230605	122000	504274327	1376	1374	1376	1372	8117
476	20230605	121900	493137115	1376	1376	1376	1376	0
477	20230605	121800	493137115	1376	1374	1376	1374	61
478	20230605	121700	493053270	1373	1373	1373	1373	64
479	20230605	121600	492965398	1372	1371	1372	1370	1096
480	20230605	121500	491463231	1371	1371	1371	1371	427
481	20230605	121400	490877814	1371	1374	1374	1371	1533
482	20230605	121300	488774243	1374	1374	1375	1374	265
483	20230605	121200	488410132	1374	1374	1374	1374	34
484	20230605	121100	488363416	1374	1374	1374	1374	30
485	20230605	121000	488322196	1374	1374	1374	1374	60
486	20230605	120900	488239756	1374	1374	1374	1374	0
487	20230605	120800	488239756	1374	1374	1374	1374	300
488	20230605	120700	487827556	1374	1374	1374	1374	0
489	20230605	120600	487827556	1374	1374	1374	1374	4
490	20230605	120500	487822060	1377	1375	1377	1375	2
491	20230605	120400	487819308	1374	1374	1374	1374	1
492	20230605	120300	487817934	1374	1374	1374	1374	4
493	20230605	120200	487812438	1377	1376	1377	1376	363
494	20230605	120100	487312652	1377	1377	1377	1377	0
495	20230605	120000	487312652	1377	1377	1377	1377	1
496	20230605	115900	487311275	1373	1373	1373	1373	10
497	20230605	115800	487297545	1377	1377	1377	1377	0
498	20230605	115700	487297545	1377	1377	1377	1377	30
499	20230605	115600	487256235	1378	1378	1378	1378	0
500	20230605	115500	487256235	1378	1378	1378	1378	0
501	20230605	115400	487256235	1378	1376	1378	1371	900
502	20230605	115300	486020146	1376	1376	1376	1376	14
503	20230605	115200	486000882	1377	1377	1377	1377	34
504	20230605	115100	485954064	1376	1375	1376	1375	49
505	20230605	115000	485886649	1375	1375	1375	1375	236
506	20230605	114900	485562149	1375	1375	1375	1375	1
507	20230605	114800	485560774	1375	1377	1377	1375	1001
508	20230605	114700	484183242	1377	1378	1378	1377	2438
509	20230605	114600	480823725	1380	1380	1380	1380	217
510	20230605	114500	480524265	1380	1380	1380	1380	0
511	20230605	114400	480524265	1380	1378	1380	1378	902
512	20230605	114300	479280197	1378	1378	1378	1378	0
513	20230605	114200	479280197	1378	1378	1378	1378	0
514	20230605	114100	479280197	1378	1378	1378	1378	0
515	20230605	114000	479280197	1378	1377	1378	1377	86
516	20230605	113900	479161774	1376	1376	1376	1376	380
517	20230605	113800	478638894	1375	1375	1375	1375	0
518	20230605	113700	478638894	1375	1375	1375	1375	418
519	20230605	113600	478064144	1375	1375	1375	1375	0
520	20230605	113500	478064144	1375	1375	1375	1375	40
521	20230605	113400	478009144	1375	1375	1375	1375	41
522	20230605	113300	477952769	1376	1376	1376	1376	0
523	20230605	113200	477952769	1376	1375	1376	1375	1380
524	20230605	113100	476053945	1371	1372	1376	1371	138
525	20230605	113000	475864740	1371	1371	1371	1371	1091
526	20230605	112900	474368979	1371	1371	1371	1371	1674
527	20230605	112800	472073925	1371	1372	1372	1371	3402
528	20230605	112700	467408881	1371	1371	1371	1371	0
529	20230605	112600	467408881	1371	1372	1372	1371	768
530	20230605	112500	466355753	1380	1380	1380	1380	101
531	20230605	112400	466216373	1382	1382	1382	1382	0
532	20230605	112300	466216373	1382	1382	1382	1382	0
533	20230605	112200	466216373	1382	1378	1382	1371	2001
534	20230605	112100	463465910	1382	1381	1382	1381	101
535	20230605	112000	463326344	1383	1383	1383	1383	0
536	20230605	111900	463326344	1383	1378	1383	1378	151
537	20230605	111800	463117918	1379	1378	1379	1378	60
538	20230605	111700	463035237	1375	1378	1378	1375	35
539	20230605	111600	462987019	1377	1375	1377	1373	827
540	20230605	111500	461849690	1375	1371	1375	1371	536
541	20230605	111400	461114235	1370	1371	1371	1370	25
542	20230605	111300	461079975	1371	1371	1371	1371	134
543	20230605	111200	460896261	1371	1371	1371	1371	11
544	20230605	111100	460881180	1372	1372	1372	1372	37
545	20230605	111000	460830416	1372	1372	1372	1372	18
546	20230605	110900	460805720	1372	1372	1372	1372	37
547	20230605	110800	460754956	1372	1372	1372	1372	210
548	20230605	110700	460466836	1372	1372	1372	1372	47
549	20230605	110600	460402352	1372	1372	1372	1372	0
550	20230605	110500	460402352	1372	1372	1372	1368	1485
551	20230605	110400	458369408	1372	1371	1372	1371	2
552	20230605	110300	458366665	1369	1371	1372	1369	1242
553	20230605	110200	456665078	1371	1370	1371	1370	35
554	20230605	110100	456617102	1370	1371	1371	1370	986
555	20230605	110000	455266086	1370	1370	1370	1370	827
556	20230605	105900	454133096	1370	1370	1371	1370	248
557	20230605	105800	453793179	1370	1374	1374	1370	1644
558	20230605	105700	451538473	1374	1374	1374	1374	6
559	20230605	105600	451530229	1374	1374	1374	1374	166
560	20230605	105500	451302145	1375	1375	1375	1375	0
561	20230605	105400	451302145	1375	1375	1375	1375	6
562	20230605	105300	451293895	1377	1377	1377	1375	476
563	20230605	105200	450638855	1377	1369	1378	1368	1309
564	20230605	105100	448846824	1369	1370	1373	1369	3756
565	20230605	105000	443700986	1370	1375	1375	1370	5300
566	20230605	104900	436427417	1375	1375	1375	1375	196
567	20230605	104800	436157917	1375	1372	1375	1372	311
568	20230605	104700	435731192	1372	1372	1372	1372	79
569	20230605	104600	435622804	1372	1372	1372	1372	705
570	20230605	104500	434655544	1372	1376	1376	1372	392
571	20230605	104400	434116629	1376	1379	1379	1376	596
572	20230605	104300	433295946	1379	1381	1383	1379	202
573	20230605	104200	433016867	1382	1382	1382	1382	5
574	20230605	104100	433009957	1383	1382	1383	1382	821
575	20230605	104000	431874591	1383	1379	1384	1379	1512
576	20230605	103900	429783272	1379	1378	1379	1378	602
577	20230605	103800	428953119	1378	1378	1378	1378	100
578	20230605	103700	428815319	1378	1378	1378	1378	4
579	20230605	103600	428809807	1378	1378	1378	1378	7
580	20230605	103500	428800161	1375	1375	1375	1375	217
581	20230605	103400	428501786	1375	1383	1383	1375	3118
582	20230605	103300	424202416	1384	1384	1384	1384	200
583	20230605	103200	423925616	1385	1385	1389	1385	187
584	20230605	103100	423666609	1385	1388	1389	1385	11
585	20230605	103000	423651363	1387	1388	1388	1387	189
586	20230605	102900	423389120	1388	1390	1392	1388	2758
587	20230605	102800	419550718	1392	1390	1392	1390	1500
588	20230605	102700	417462867	1387	1387	1387	1387	500
589	20230605	102600	416769367	1387	1388	1388	1387	2086
590	20230605	102500	413874940	1390	1389	1390	1389	3103
591	20230605	102400	409562770	1389	1387	1389	1386	1567
592	20230605	102300	407390025	1387	1383	1387	1381	5140
593	20230605	102200	400280338	1385	1383	1385	1383	3166
594	20230605	102100	395901758	1383	1386	1386	1383	1569
595	20230605	102000	393727331	1383	1385	1385	1383	2960
596	20230605	101900	389631129	1385	1391	1392	1385	1845
597	20230605	101800	387069296	1391	1388	1392	1388	7240
598	20230605	101700	377009273	1388	1384	1388	1384	602
599	20230605	101600	376175537	1384	1384	1384	1384	219
600	20230605	101500	375872441	1384	1381	1390	1381	5580
601	20230605	101400	368137558	1381	1374	1381	1374	1242
602	20230605	101300	366425144	1374	1373	1374	1373	163
603	20230605	101200	366201330	1369	1370	1372	1369	6694
604	20230605	101100	357024359	1369	1370	1371	1369	446
605	20230605	101000	356413335	1371	1371	1371	1370	67
606	20230605	100900	356321503	1370	1370	1370	1370	99
607	20230605	100800	356185873	1370	1368	1370	1368	187
608	20230605	100700	355929917	1368	1368	1368	1368	25
609	20230605	100600	355895717	1367	1367	1368	1367	379
610	20230605	100500	355377614	1368	1370	1370	1368	963
611	20230605	100400	354059961	1370	1370	1371	1370	140
612	20230605	100300	353868160	1371	1369	1371	1369	618
613	20230605	100200	353021542	1369	1370	1370	1369	1600
614	20230605	100100	350830042	1370	1370	1370	1370	530
615	20230605	100000	350103942	1371	1371	1371	1371	326
616	20230605	095900	349656996	1371	1372	1372	1371	384
617	20230605	095800	349130477	1372	1373	1374	1372	629
618	20230605	095700	348267059	1373	1375	1375	1373	807
619	20230605	095600	347158928	1375	1373	1375	1373	71
620	20230605	095500	347061351	1373	1373	1373	1373	1640
621	20230605	095400	344809631	1373	1375	1375	1373	5428
622	20230605	095300	337355591	1375	1375	1375	1375	50
623	20230605	095200	337286841	1375	1375	1375	1375	115
624	20230605	095100	337128716	1375	1375	1375	1375	1005
625	20230605	095000	335746841	1377	1377	1377	1377	1
626	20230605	094900	335745464	1377	1377	1378	1377	70
627	20230605	094800	335649037	1375	1375	1378	1375	273
628	20230605	094700	335273446	1376	1379	1379	1376	32
629	20230605	094600	335229404	1379	1374	1379	1374	182
630	20230605	094500	334979319	1374	1375	1375	1374	782
631	20230605	094400	333904686	1375	1378	1378	1374	4368
632	20230605	094300	327889543	1379	1379	1379	1379	2
633	20230605	094200	327886785	1379	1381	1381	1374	2625
634	20230605	094100	324271670	1381	1382	1385	1380	1617
635	20230605	094000	322035409	1381	1385	1385	1381	867
636	20230605	093900	320835792	1385	1378	1386	1378	5976
637	20230605	093800	312563571	1377	1374	1377	1374	4748
638	20230605	093700	306039465	1374	1373	1374	1373	4147
639	20230605	093600	300342917	1374	1368	1375	1368	1788
640	20230605	093500	297887720	1368	1365	1368	1364	4455
641	20230605	093400	291807461	1365	1363	1365	1363	2252
642	20230605	093300	288736037	1364	1364	1364	1364	5383
643	20230605	093200	281393625	1364	1353	1364	1351	8424
644	20230605	093100	269956172	1353	1352	1353	1352	1479
645	20230605	093000	267955585	1352	1352	1352	1352	4332
646	20230605	092900	262098721	1352	1352	1352	1352	0
647	20230605	092800	262098721	1352	1349	1353	1347	3614
648	20230605	092700	257224373	1349	1344	1349	1341	19691
649	20230605	092600	230779753	1344	1341	1344	1338	11237
650	20230605	092500	215733111	1342	1352	1352	1342	11366
651	20230605	092400	200417430	1351	1353	1354	1351	5525
652	20230605	092300	192949429	1354	1354	1354	1353	3195
653	20230605	092200	188624866	1356	1360	1360	1353	11964
654	20230605	092100	172409143	1357	1361	1361	1357	4148
655	20230605	092000	166763760	1361	1358	1361	1356	3771
656	20230605	091900	161633518	1363	1358	1363	1357	2498
657	20230605	091800	158239735	1358	1363	1365	1358	1419
658	20230605	091700	156310631	1365	1358	1365	1357	1897
659	20230605	091600	153733921	1357	1363	1363	1357	9564
660	20230605	091500	140723942	1363	1366	1373	1363	10722
661	20230605	091400	126093197	1375	1376	1376	1368	11393
662	20230605	091300	110487375	1371	1372	1377	1371	4046
663	20230605	091200	104939552	1374	1376	1377	1371	6217
664	20230605	091100	96400807	1376	1376	1376	1374	1440
665	20230605	091000	94421147	1376	1375	1376	1375	1955
666	20230605	090900	91731880	1375	1375	1376	1374	13789
667	20230605	090800	72778932	1375	1376	1376	1375	912
668	20230605	090700	71524159	1379	1379	1383	1374	10104
669	20230605	090600	57617513	1380	1380	1383	1379	6603
670	20230605	090500	48509574	1380	1385	1390	1380	2744
671	20230605	090400	44717058	1385	1390	1390	1385	4007
672	20230605	090300	39158709	1388	1385	1390	1384	7462
673	20230605	090200	28809058	1383	1381	1385	1378	3890
674	20230605	090100	23429557	1382	1376	1382	1376	5083
675	20230605	090000	16430077	1376	1377	1379	1376	10086