KissMeData/011330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191300	623934224	1350	1350	1350	1350	6986
3	20230605	191200	623934224	1350	1350	1350	1350	0
4	20230605	191100	623934224	1350	1350	1350	1350	0
5	20230605	191000	623934224	1350	1350	1350	1350	0
6	20230605	190900	623934224	1350	1350	1350	1350	0
7	20230605	190800	623934224	1350	1350	1350	1350	0
8	20230605	190700	623934224	1350	1350	1350	1350	0
9	20230605	190600	623934224	1350	1350	1350	1350	0
10	20230605	190500	623934224	1350	1350	1350	1350	0
11	20230605	190400	623934224	1350	1350	1350	1350	0
12	20230605	190300	623934224	1350	1350	1350	1350	0
13	20230605	190200	623934224	1350	1350	1350	1350	0
14	20230605	190100	623934224	1350	1350	1350	1350	0
15	20230605	190000	623934224	1350	1350	1350	1350	0
16	20230605	185900	623934224	1350	1350	1350	1350	0
17	20230605	185800	623934224	1350	1350	1350	1350	0
18	20230605	185700	623934224	1350	1350	1350	1350	0
19	20230605	185600	623934224	1350	1350	1350	1350	0
20	20230605	185500	623934224	1350	1350	1350	1350	0
21	20230605	185400	623934224	1350	1350	1350	1350	0
22	20230605	185300	623934224	1350	1350	1350	1350	0
23	20230605	185200	623934224	1350	1350	1350	1350	0
24	20230605	185100	623934224	1350	1350	1350	1350	0
25	20230605	185000	623934224	1350	1350	1350	1350	0
26	20230605	184900	623934224	1350	1350	1350	1350	0
27	20230605	184800	623934224	1350	1350	1350	1350	0
28	20230605	184700	623934224	1350	1350	1350	1350	0
29	20230605	184600	623934224	1350	1350	1350	1350	0
30	20230605	184500	623934224	1350	1350	1350	1350	0
31	20230605	184400	623934224	1350	1350	1350	1350	0
32	20230605	184300	623934224	1350	1350	1350	1350	6986
33	20230605	184200	623934224	1350	1350	1350	1350	0
34	20230605	184100	623934224	1350	1350	1350	1350	0
35	20230605	184000	623934224	1350	1350	1350	1350	0
36	20230605	183900	623934224	1350	1350	1350	1350	0
37	20230605	183800	623934224	1350	1350	1350	1350	0
38	20230605	183700	623934224	1350	1350	1350	1350	0
39	20230605	183600	623934224	1350	1350	1350	1350	0
40	20230605	183500	623934224	1350	1350	1350	1350	0
41	20230605	183400	623934224	1350	1350	1350	1350	0
42	20230605	183300	623934224	1350	1350	1350	1350	0
43	20230605	183200	623934224	1350	1350	1350	1350	0
44	20230605	183100	623934224	1350	1350	1350	1350	0
45	20230605	183000	623934224	1350	1350	1350	1350	0
46	20230605	182900	623934224	1350	1350	1350	1350	0
47	20230605	182800	623934224	1350	1350	1350	1350	0
48	20230605	182700	623934224	1350	1350	1350	1350	0
49	20230605	182600	623934224	1350	1350	1350	1350	0
50	20230605	182500	623934224	1350	1350	1350	1350	0
51	20230605	182400	623934224	1350	1350	1350	1350	0
52	20230605	182300	623934224	1350	1350	1350	1350	0
53	20230605	182200	623934224	1350	1350	1350	1350	0
54	20230605	182100	623934224	1350	1350	1350	1350	0
55	20230605	182000	623934224	1350	1350	1350	1350	0
56	20230605	181900	623934224	1350	1350	1350	1350	0
57	20230605	181800	623934224	1350	1350	1350	1350	0
58	20230605	181700	623934224	1350	1350	1350	1350	0
59	20230605	181600	623934224	1350	1350	1350	1350	0
60	20230605	181500	623934224	1350	1350	1350	1350	0
61	20230605	181400	623934224	1350	1350	1350	1350	0
62	20230605	181300	623934224	1350	1350	1350	1350	6986
63	20230605	181200	623934224	1350	1350	1350	1350	0
64	20230605	181100	623934224	1350	1350	1350	1350	0
65	20230605	181000	623934224	1350	1350	1350	1350	0
66	20230605	180900	623934224	1350	1350	1350	1350	0
67	20230605	180800	623934224	1350	1350	1350	1350	0
68	20230605	180700	623934224	1350	1350	1350	1350	0
69	20230605	180600	623934224	1350	1350	1350	1350	0
70	20230605	180500	623934224	1350	1350	1350	1350	0
71	20230605	180400	623934224	1350	1350	1350	1350	0
72	20230605	180300	623934224	1350	1350	1350	1350	0
73	20230605	180200	623934224	1350	1350	1350	1350	0
74	20230605	180100	623934224	1350	1350	1350	1350	0
75	20230605	180000	623934224	1350	1350	1350	1350	0
76	20230605	175900	623934224	1350	1350	1350	1350	0
77	20230605	175800	623934224	1350	1350	1350	1350	0
78	20230605	175700	623934224	1350	1350	1350	1350	0
79	20230605	175600	623934224	1350	1350	1350	1350	0
80	20230605	175500	623934224	1350	1350	1350	1350	0
81	20230605	175400	623934224	1350	1350	1350	1350	0
82	20230605	175300	623934224	1350	1350	1350	1350	0
83	20230605	175200	623934224	1350	1350	1350	1350	0
84	20230605	175100	623934224	1350	1350	1350	1350	0
85	20230605	175000	623934224	1350	1350	1350	1350	0
86	20230605	174900	623934224	1350	1350	1350	1350	0
87	20230605	174800	623934224	1350	1350	1350	1350	0
88	20230605	174700	623934224	1350	1350	1350	1350	0
89	20230605	174600	623934224	1350	1350	1350	1350	0
90	20230605	174500	623934224	1350	1350	1350	1350	0
91	20230605	174400	623934224	1350	1350	1350	1350	0
92	20230605	174300	623934224	1350	1350	1350	1350	6986
93	20230605	174200	623934224	1350	1350	1350	1350	0
94	20230605	174100	623934224	1350	1350	1350	1350	0
95	20230605	174000	623934224	1350	1350	1350	1350	0
96	20230605	173900	623934224	1350	1350	1350	1350	0
97	20230605	173800	623934224	1350	1350	1350	1350	0
98	20230605	173700	623934224	1350	1350	1350	1350	0
99	20230605	173600	623934224	1350	1350	1350	1350	0
100	20230605	173500	623934224	1350	1350	1350	1350	0
101	20230605	173400	623934224	1350	1350	1350	1350	0
102	20230605	173300	623934224	1350	1350	1350	1350	0
103	20230605	173200	623934224	1350	1350	1350	1350	0
104	20230605	173100	623934224	1350	1350	1350	1350	0
105	20230605	173000	623934224	1350	1350	1350	1350	0
106	20230605	172900	623934224	1350	1350	1350	1350	0
107	20230605	172800	623934224	1350	1350	1350	1350	0
108	20230605	172700	623934224	1350	1350	1350	1350	0
109	20230605	172600	623934224	1350	1350	1350	1350	0
110	20230605	172500	623934224	1350	1350	1350	1350	0
111	20230605	172400	623934224	1350	1350	1350	1350	0
112	20230605	172300	623934224	1350	1350	1350	1350	0
113	20230605	172200	623934224	1350	1350	1350	1350	0
114	20230605	172100	623934224	1350	1350	1350	1350	0
115	20230605	172000	623934224	1350	1350	1350	1350	0
116	20230605	171900	623934224	1350	1350	1350	1350	0
117	20230605	171800	623934224	1350	1350	1350	1350	0
118	20230605	171700	623934224	1350	1350	1350	1350	0
119	20230605	171600	623934224	1350	1350	1350	1350	0
120	20230605	171500	623934224	1350	1350	1350	1350	0
121	20230605	171400	623934224	1350	1350	1350	1350	0
122	20230605	171300	623934224	1350	1350	1350	1350	6986
123	20230605	171200	623934224	1350	1350	1350	1350	0
124	20230605	171100	623934224	1350	1350	1350	1350	0
125	20230605	171000	623934224	1350	1350	1350	1350	0
126	20230605	170900	623934224	1350	1350	1350	1350	0
127	20230605	170800	623934224	1350	1350	1350	1350	0
128	20230605	170700	623934224	1350	1350	1350	1350	0
129	20230605	170600	623934224	1350	1350	1350	1350	0
130	20230605	170500	623934224	1350	1350	1350	1350	0
131	20230605	170400	623934224	1350	1350	1350	1350	0
132	20230605	170300	623934224	1350	1350	1350	1350	0
133	20230605	170200	623934224	1350	1350	1350	1350	0
134	20230605	170100	623934224	1350	1350	1350	1350	0
135	20230605	170000	623934224	1350	1350	1350	1350	0
136	20230605	165900	623934224	1350	1350	1350	1350	0
137	20230605	165800	623934224	1350	1350	1350	1350	0
138	20230605	165700	623934224	1350	1350	1350	1350	0
139	20230605	165600	623934224	1350	1350	1350	1350	0
140	20230605	165500	623934224	1350	1350	1350	1350	0
141	20230605	165400	623934224	1350	1350	1350	1350	0
142	20230605	165300	623934224	1350	1350	1350	1350	0
143	20230605	165200	623934224	1350	1350	1350	1350	0
144	20230605	165100	623934224	1350	1350	1350	1350	0
145	20230605	165000	623934224	1350	1350	1350	1350	0
146	20230605	164900	623934224	1350	1350	1350	1350	0
147	20230605	164800	623934224	1350	1350	1350	1350	0
148	20230605	164700	623934224	1350	1350	1350	1350	0
149	20230605	164600	623934224	1350	1350	1350	1350	0
150	20230605	164500	623934224	1350	1350	1350	1350	0
151	20230605	164400	623934224	1350	1350	1350	1350	0
152	20230605	164300	623934224	1350	1350	1350	1350	6986
153	20230605	164200	623934224	1350	1350	1350	1350	0
154	20230605	164100	623934224	1350	1350	1350	1350	0
155	20230605	164000	623934224	1350	1350	1350	1350	0
156	20230605	163900	623934224	1350	1350	1350	1350	0
157	20230605	163800	623934224	1350	1350	1350	1350	0
158	20230605	163700	623934224	1350	1350	1350	1350	0
159	20230605	163600	623934224	1350	1350	1350	1350	0
160	20230605	163500	623934224	1350	1350	1350	1350	0
161	20230605	163400	623934224	1350	1350	1350	1350	0
162	20230605	163300	623934224	1350	1350	1350	1350	0
163	20230605	163200	623934224	1350	1350	1350	1350	0
164	20230605	163100	623934224	1350	1350	1350	1350	0
165	20230605	163000	623934224	1350	1350	1350	1350	0
166	20230605	162900	623934224	1350	1350	1350	1350	0
167	20230605	162800	623934224	1350	1350	1350	1350	0
168	20230605	162700	623934224	1350	1350	1350	1350	0
169	20230605	162600	623934224	1350	1350	1350	1350	0
170	20230605	162500	623934224	1350	1350	1350	1350	0
171	20230605	162400	623934224	1350	1350	1350	1350	0
172	20230605	162300	623934224	1350	1350	1350	1350	0
173	20230605	162200	623934224	1350	1350	1350	1350	0
174	20230605	162100	623934224	1350	1350	1350	1350	0
175	20230605	162000	623934224	1350	1350	1350	1350	0
176	20230605	161900	623934224	1350	1350	1350	1350	0
177	20230605	161800	623934224	1350	1350	1350	1350	0
178	20230605	161700	623934224	1350	1350	1350	1350	0
179	20230605	161600	623934224	1350	1350	1350	1350	0
180	20230605	161500	623934224	1350	1350	1350	1350	0
181	20230605	161400	623934224	1350	1350	1350	1350	0
182	20230605	161300	623934224	1350	1350	1350	1350	6986
183	20230605	161200	623934224	1350	1350	1350	1350	0
184	20230605	161100	623934224	1350	1350	1350	1350	0
185	20230605	161000	623934224	1350	1350	1350	1350	0
186	20230605	160900	623934224	1350	1350	1350	1350	0
187	20230605	160800	623934224	1350	1350	1350	1350	0
188	20230605	160700	623934224	1350	1350	1350	1350	0
189	20230605	160600	623934224	1350	1350	1350	1350	0
190	20230605	160500	623934224	1350	1350	1350	1350	0
191	20230605	160400	623934224	1350	1350	1350	1350	0
192	20230605	160300	623934224	1350	1350	1350	1350	0
193	20230605	160200	623934224	1350	1350	1350	1350	0
194	20230605	160100	623934224	1350	1350	1350	1350	0
195	20230605	160000	623934224	1350	1350	1350	1350	0
196	20230605	155900	623934224	1350	1350	1350	1350	0
197	20230605	155800	623934224	1350	1350	1350	1350	0
198	20230605	155700	623934224	1350	1350	1350	1350	0
199	20230605	155600	623934224	1350	1350	1350	1350	0
200	20230605	155500	623934224	1350	1350	1350	1350	0
201	20230605	155400	623934224	1350	1350	1350	1350	0
202	20230605	155300	623934224	1350	1350	1350	1350	0
203	20230605	155200	623934224	1350	1350	1350	1350	0
204	20230605	155100	623934224	1350	1350	1350	1350	0
205	20230605	155000	623934224	1350	1350	1350	1350	0
206	20230605	154900	623934224	1350	1350	1350	1350	0
207	20230605	154800	623934224	1350	1350	1350	1350	0
208	20230605	154700	623934224	1350	1350	1350	1350	0
209	20230605	154600	623934224	1350	1350	1350	1350	0
210	20230605	154500	623934224	1350	1350	1350	1350	0
211	20230605	154400	623934224	1350	1350	1350	1350	0
212	20230605	154300	623934224	1350	1350	1350	1350	6986
213	20230605	154200	623934224	1350	1350	1350	1350	0
214	20230605	154100	623934224	1350	1350	1350	1350	0
215	20230605	154000	623934224	1350	1350	1350	1350	0
216	20230605	153900	623934224	1350	1350	1350	1350	0
217	20230605	153800	623934224	1350	1350	1350	1350	0
218	20230605	153700	623934224	1350	1350	1350	1350	0
219	20230605	153600	623934224	1350	1350	1350	1350	0
220	20230605	153500	623934224	1350	1350	1350	1350	0
221	20230605	153400	623934224	1350	1350	1350	1350	0
222	20230605	153300	623934224	1350	1350	1350	1350	0
223	20230605	153200	623934224	1350	1350	1350	1350	0
224	20230605	153100	623934224	1350	1350	1350	1350	0
225	20230605	153000	623934224	1350	1350	1350	1350	6986
226	20230605	152900	614503124	1350	1350	1350	1350	0
227	20230605	152800	614503124	1350	1350	1350	1350	0
228	20230605	152700	614503124	1350	1350	1350	1350	0
229	20230605	152600	614503124	1350	1350	1350	1350	0
230	20230605	152500	614503124	1350	1350	1350	1350	0
231	20230605	152400	614503124	1350	1350	1350	1350	0
232	20230605	152300	614503124	1350	1350	1350	1350	0
233	20230605	152200	614503124	1350	1350	1350	1350	0
234	20230605	152100	614503124	1350	1350	1350	1350	0
235	20230605	152000	614503124	1350	1350	1350	1350	0
236	20230605	151900	614503124	1350	1351	1351	1350	315
237	20230605	151800	614077719	1351	1351	1351	1350	2280
238	20230605	151700	610998705	1351	1351	1351	1350	437
239	20230605	151600	610408635	1351	1348	1351	1347	6685
240	20230605	151500	601390231	1348	1346	1348	1346	2098
241	20230605	151400	598563099	1345	1346	1346	1345	102
242	20230605	151300	598425808	1346	1345	1346	1345	633
243	20230605	151200	597574422	1346	1346	1346	1346	76
244	20230605	151100	597472126	1345	1345	1345	1345	1
245	20230605	151000	597470781	1346	1346	1346	1345	24
246	20230605	150900	597438496	1346	1346	1346	1346	0
247	20230605	150800	597438496	1346	1346	1346	1346	0
248	20230605	150700	597438496	1346	1346	1346	1346	0
249	20230605	150600	597438496	1346	1346	1346	1346	1001
250	20230605	150500	596091150	1346	1346	1346	1346	0
251	20230605	150400	596091150	1346	1346	1346	1346	10
252	20230605	150300	596077690	1346	1344	1346	1344	2
253	20230605	150200	596075000	1343	1343	1343	1343	0
254	20230605	150100	596075000	1343	1343	1346	1343	4106
255	20230605	150000	590560420	1343	1347	1347	1343	5741
256	20230605	145900	582844063	1347	1347	1347	1347	0
257	20230605	145800	582844063	1347	1346	1347	1346	501
258	20230605	145700	582169716	1346	1346	1346	1346	1000
259	20230605	145600	580823716	1347	1346	1347	1346	5
260	20230605	145500	580816985	1347	1347	1347	1347	11
261	20230605	145400	580802168	1347	1347	1347	1347	10
262	20230605	145300	580788698	1347	1347	1347	1347	0
263	20230605	145200	580788698	1347	1347	1347	1347	0
264	20230605	145100	580788698	1347	1347	1347	1347	0
265	20230605	145000	580788698	1347	1347	1347	1347	0
266	20230605	144900	580788698	1347	1347	1347	1347	2
267	20230605	144800	580786004	1344	1345	1345	1344	2000
268	20230605	144700	578097988	1344	1344	1344	1344	0
269	20230605	144600	578097988	1344	1344	1344	1344	0
270	20230605	144500	578097988	1344	1344	1344	1344	0
271	20230605	144400	578097988	1344	1345	1345	1344	1003
272	20230605	144300	576749946	1344	1344	1344	1344	0
273	20230605	144200	576749946	1344	1344	1344	1344	1
274	20230605	144100	576748602	1349	1349	1349	1349	1
275	20230605	144000	576747253	1349	1349	1349	1349	50
276	20230605	143900	576679803	1344	1349	1349	1344	5002
277	20230605	143800	569952245	1349	1349	1349	1349	11
278	20230605	143700	569937406	1349	1346	1349	1346	6
279	20230605	143600	569929316	1346	1346	1346	1346	0
280	20230605	143500	569929316	1346	1347	1347	1346	5
281	20230605	143400	569922582	1346	1346	1346	1346	3
282	20230605	143300	569918544	1347	1347	1347	1347	0
283	20230605	143200	569918544	1347	1347	1347	1347	45
284	20230605	143100	569857929	1347	1347	1347	1347	5
285	20230605	143000	569851194	1347	1347	1347	1347	1
286	20230605	142900	569849847	1346	1346	1346	1346	2000
287	20230605	142800	567157847	1346	1346	1347	1346	33
288	20230605	142700	567113428	1346	1346	1346	1346	0
289	20230605	142600	567113428	1346	1346	1346	1346	8
290	20230605	142500	567102660	1346	1347	1347	1346	251
291	20230605	142400	566764564	1346	1347	1347	1346	721
292	20230605	142300	565793378	1347	1347	1347	1347	0
293	20230605	142200	565793378	1347	1347	1347	1347	570
294	20230605	142100	565025588	1347	1348	1348	1347	50
295	20230605	142000	564958223	1347	1347	1347	1347	1
296	20230605	141900	564956876	1350	1350	1350	1350	0
297	20230605	141800	564956876	1350	1350	1350	1349	75
298	20230605	141700	564855627	1351	1350	1351	1350	13
299	20230605	141600	564838066	1351	1351	1351	1351	21
300	20230605	141500	564809695	1353	1350	1353	1350	5
301	20230605	141400	564802936	1347	1347	1347	1347	1
302	20230605	141300	564801589	1353	1348	1353	1348	4
303	20230605	141200	564796185	1353	1347	1353	1347	801
304	20230605	141100	563717223	1346	1347	1347	1346	203
305	20230605	141000	563443783	1347	1351	1351	1347	1172
306	20230605	140900	561864741	1351	1351	1351	1351	1
307	20230605	140800	561863390	1350	1350	1350	1350	41
308	20230605	140700	561808040	1350	1350	1350	1350	1
309	20230605	140600	561806690	1353	1351	1353	1351	30
310	20230605	140500	561766102	1353	1350	1353	1350	3
311	20230605	140400	561762048	1353	1351	1353	1351	3
312	20230605	140300	561757992	1350	1350	1350	1350	2
313	20230605	140200	561755292	1354	1351	1354	1351	4
314	20230605	140100	561749882	1346	1346	1346	1346	0
315	20230605	140000	561749882	1346	1344	1355	1344	15036
316	20230605	135900	541435536	1344	1344	1344	1344	511
317	20230605	135800	540748752	1344	1345	1345	1344	2099
318	20230605	135700	537927409	1345	1345	1345	1345	1
319	20230605	135600	537926064	1345	1345	1345	1345	1
320	20230605	135500	537924719	1345	1345	1345	1345	0
321	20230605	135400	537924719	1345	1345	1345	1345	32
322	20230605	135300	537881679	1345	1345	1345	1345	2
323	20230605	135200	537878989	1344	1344	1344	1344	430
324	20230605	135100	537301069	1344	1344	1344	1344	13
325	20230605	135000	537283597	1344	1345	1345	1344	506
326	20230605	134900	536603530	1344	1344	1344	1344	96
327	20230605	134800	536474506	1344	1345	1345	1344	48
328	20230605	134700	536409983	1347	1347	1347	1347	1
329	20230605	134600	536408636	1348	1348	1348	1348	0
330	20230605	134500	536408636	1348	1348	1348	1348	0
331	20230605	134400	536408636	1348	1348	1348	1348	116
332	20230605	134300	536252268	1348	1348	1348	1346	130
333	20230605	134200	536077030	1348	1348	1348	1348	40
334	20230605	134100	536023110	1348	1348	1348	1348	2
335	20230605	134000	536020414	1348	1344	1348	1343	52
336	20230605	133900	535950558	1348	1349	1349	1348	69
337	20230605	133800	535857479	1349	1347	1349	1347	6
338	20230605	133700	535849389	1344	1346	1346	1344	733
339	20230605	133600	534862773	1346	1346	1346	1346	25
340	20230605	133500	534829123	1346	1345	1346	1343	1077
341	20230605	133400	533382176	1346	1346	1346	1346	25
342	20230605	133300	533348526	1345	1346	1346	1345	37
343	20230605	133200	533298731	1346	1346	1346	1346	14
344	20230605	133100	533279887	1346	1346	1346	1346	1
345	20230605	133000	533278541	1343	1346	1346	1343	3
346	20230605	132900	533274509	1343	1343	1343	1343	1
347	20230605	132800	533273166	1343	1344	1344	1343	103
348	20230605	132700	533134737	1345	1349	1349	1344	52
349	20230605	132600	533064794	1344	1346	1346	1344	4832
350	20230605	132500	526567681	1346	1346	1346	1346	100
351	20230605	132400	526433081	1346	1346	1346	1346	0
352	20230605	132300	526433081	1346	1346	1346	1346	0
353	20230605	132200	526433081	1346	1346	1346	1346	185
354	20230605	132100	526184071	1346	1349	1349	1346	6460
355	20230605	132000	517477572	1349	1350	1350	1349	751
356	20230605	131900	516464472	1349	1349	1350	1349	89
357	20230605	131800	516344408	1350	1350	1350	1350	32
358	20230605	131700	516301208	1349	1350	1350	1349	36
359	20230605	131600	516252609	1350	1350	1350	1350	1
360	20230605	131500	516251259	1350	1350	1350	1350	1
361	20230605	131400	516249909	1351	1349	1351	1349	2298
362	20230605	131300	513149883	1349	1349	1349	1349	0
363	20230605	131200	513149883	1349	1349	1349	1349	0
364	20230605	131100	513149883	1349	1350	1351	1349	86
365	20230605	131000	513033781	1350	1350	1350	1350	2
366	20230605	130900	513031081	1350	1350	1351	1350	1614
367	20230605	130800	510851892	1350	1350	1350	1350	0
368	20230605	130700	510851892	1350	1350	1350	1350	3
369	20230605	130600	510847842	1350	1350	1350	1350	1
370	20230605	130500	510846492	1350	1350	1350	1350	1689
371	20230605	130400	508566342	1350	1350	1350	1350	2
372	20230605	130300	508563642	1350	1350	1350	1350	2
373	20230605	130200	508560942	1351	1350	1351	1350	901
374	20230605	130100	507344192	1350	1350	1350	1350	301
375	20230605	130000	506937842	1350	1352	1352	1350	1574
376	20230605	125900	504811353	1351	1351	1352	1351	1821
377	20230605	125800	502349364	1347	1346	1347	1346	2
378	20230605	125700	502346671	1352	1352	1352	1352	0
379	20230605	125600	502346671	1352	1347	1352	1347	5000
380	20230605	125500	495590467	1346	1346	1346	1346	616
381	20230605	125400	494761331	1346	1346	1346	1345	592
382	20230605	125300	493964695	1346	1348	1348	1346	2
383	20230605	125200	493962001	1347	1345	1347	1345	15
384	20230605	125100	493941812	1345	1346	1346	1345	1077
385	20230605	125000	492492177	1345	1345	1346	1345	1025
386	20230605	124900	491113332	1346	1346	1346	1346	29
387	20230605	124800	491074298	1349	1349	1349	1349	0
388	20230605	124700	491074298	1349	1349	1349	1349	2
389	20230605	124600	491071600	1351	1351	1351	1351	0
390	20230605	124500	491071600	1351	1351	1351	1351	0
391	20230605	124400	491071600	1351	1351	1351	1351	0
392	20230605	124300	491071600	1351	1351	1351	1351	0
393	20230605	124200	491071600	1351	1351	1351	1351	0
394	20230605	124100	491071600	1351	1350	1352	1345	484
395	20230605	124000	490419937	1347	1347	1347	1347	1
396	20230605	123900	490418590	1352	1350	1352	1350	998
397	20230605	123800	489070285	1352	1351	1352	1350	502
398	20230605	123700	488392540	1352	1351	1353	1351	4
399	20230605	123600	488387132	1353	1347	1353	1347	2031
400	20230605	123500	485641449	1351	1351	1351	1350	78
401	20230605	123400	485536072	1347	1351	1351	1345	303
402	20230605	123300	485126729	1351	1349	1351	1345	1028
403	20230605	123200	483743339	1349	1350	1351	1348	462
404	20230605	123100	483119357	1348	1348	1349	1348	243
405	20230605	123000	482791571	1348	1348	1349	1348	33
406	20230605	122900	482747086	1349	1349	1349	1348	4
407	20230605	122800	482741691	1348	1348	1348	1344	805
408	20230605	122700	481657420	1348	1351	1351	1348	1772
409	20230605	122600	479266659	1351	1353	1353	1351	2235
410	20230605	122500	476244707	1353	1353	1353	1351	356
411	20230605	122400	475763429	1352	1353	1354	1352	797
412	20230605	122300	474685159	1353	1351	1354	1351	4318
413	20230605	122200	468845859	1351	1348	1351	1348	3697
414	20230605	122100	463856479	1349	1345	1350	1345	5682
415	20230605	122000	456195391	1345	1346	1346	1345	167
416	20230605	121900	455970612	1347	1345	1347	1344	3553
417	20230605	121800	451187145	1346	1345	1346	1345	992
418	20230605	121700	449852885	1344	1344	1345	1344	32
419	20230605	121600	449809876	1345	1345	1345	1345	901
420	20230605	121500	448598031	1343	1345	1345	1343	205
421	20230605	121400	448322312	1345	1341	1346	1341	23777
422	20230605	121300	416384939	1341	1340	1341	1340	304
423	20230605	121200	415977276	1341	1340	1341	1340	5132
424	20230605	121100	409100186	1340	1340	1340	1338	1081
425	20230605	121000	407652725	1339	1340	1340	1339	110
426	20230605	120900	407505330	1340	1340	1340	1340	102
427	20230605	120800	407368650	1339	1339	1339	1339	41
428	20230605	120700	407313751	1340	1338	1340	1338	5574
429	20230605	120600	399853904	1338	1338	1338	1338	10
430	20230605	120500	399840524	1338	1338	1338	1338	0
431	20230605	120400	399840524	1338	1338	1338	1336	22
432	20230605	120300	399811090	1336	1336	1336	1336	8
433	20230605	120200	399800402	1336	1336	1336	1336	1
434	20230605	120100	399799066	1338	1338	1338	1338	3
435	20230605	120000	399795052	1336	1338	1338	1336	5092
436	20230605	115900	392992017	1337	1337	1337	1337	0
437	20230605	115800	392992017	1337	1337	1337	1337	1
438	20230605	115700	392990680	1337	1337	1337	1337	100
439	20230605	115600	392856980	1337	1337	1337	1337	2
440	20230605	115500	392854306	1336	1336	1336	1336	1
441	20230605	115400	392852970	1336	1337	1338	1336	289
442	20230605	115300	392466521	1337	1337	1337	1337	108
443	20230605	115200	392322125	1336	1337	1337	1336	1943
444	20230605	115100	389725335	1337	1337	1337	1336	5771
445	20230605	115000	382009511	1336	1336	1337	1336	1664
446	20230605	114900	379784745	1337	1336	1337	1336	846
447	20230605	114800	378654088	1335	1336	1336	1335	559
448	20230605	114700	377907265	1337	1337	1337	1336	318
449	20230605	114600	377482180	1336	1336	1336	1336	90
450	20230605	114500	377361940	1337	1337	1337	1337	0
451	20230605	114400	377361940	1337	1337	1337	1337	0
452	20230605	114300	377361940	1337	1337	1337	1337	1
453	20230605	114200	377360603	1334	1337	1337	1334	1796
454	20230605	114100	374959360	1334	1337	1337	1334	2
455	20230605	114000	374956689	1334	1334	1334	1334	0
456	20230605	113900	374956689	1334	1334	1334	1334	2924
457	20230605	113800	371056073	1334	1336	1336	1334	3005
458	20230605	113700	367044646	1336	1336	1336	1336	836
459	20230605	113600	365927750	1335	1335	1335	1335	5
460	20230605	113500	365921075	1335	1335	1335	1335	0
461	20230605	113400	365921075	1335	1336	1336	1335	2
462	20230605	113300	365918404	1335	1336	1336	1335	151
463	20230605	113200	365716818	1334	1334	1334	1334	0
464	20230605	113100	365716818	1334	1336	1336	1334	501
465	20230605	113000	365047764	1333	1333	1336	1333	405
466	20230605	112900	364506699	1336	1336	1336	1336	300
467	20230605	112800	364105899	1333	1333	1333	1333	1
468	20230605	112700	364104566	1333	1333	1333	1333	0
469	20230605	112600	364104566	1333	1335	1335	1333	1828
470	20230605	112500	361665970	1335	1335	1335	1335	0
471	20230605	112400	361665970	1335	1335	1335	1335	403
472	20230605	112300	361127965	1335	1335	1335	1335	62
473	20230605	112200	361045195	1335	1335	1335	1335	115
474	20230605	112100	360891670	1334	1334	1334	1334	1
475	20230605	112000	360890336	1334	1334	1334	1334	1
476	20230605	111900	360889002	1334	1335	1335	1334	383
477	20230605	111800	360377881	1335	1335	1335	1335	37
478	20230605	111700	360328486	1335	1335	1335	1335	1
479	20230605	111600	360327151	1335	1335	1335	1335	2
480	20230605	111500	360324481	1334	1334	1334	1334	1
481	20230605	111400	360323147	1333	1333	1333	1333	0
482	20230605	111300	360323147	1333	1333	1333	1333	1
483	20230605	111200	360321814	1333	1333	1333	1333	198
484	20230605	111100	360057880	1333	1333	1333	1333	152
485	20230605	111000	359855264	1335	1335	1335	1335	0
486	20230605	110900	359855264	1335	1332	1335	1332	15
487	20230605	110800	359835250	1334	1331	1334	1331	3
488	20230605	110700	359831251	1331	1331	1331	1331	0
489	20230605	110600	359831251	1331	1331	1331	1331	0
490	20230605	110500	359831251	1331	1331	1331	1331	1
491	20230605	110400	359829920	1331	1331	1335	1331	86
492	20230605	110300	359715448	1331	1331	1331	1331	2
493	20230605	110200	359712786	1332	1332	1332	1332	2174
494	20230605	110100	356817018	1333	1335	1335	1333	268
495	20230605	110000	356459772	1333	1335	1335	1333	401
496	20230605	105900	355925237	1333	1333	1333	1333	1573
497	20230605	105800	353828428	1334	1334	1336	1334	1039
498	20230605	105700	352441602	1336	1334	1336	1334	643
499	20230605	105600	351582634	1334	1333	1334	1333	69
500	20230605	105500	351490632	1335	1333	1335	1332	5032
501	20230605	105400	344774789	1335	1334	1335	1333	1113
502	20230605	105300	343290047	1334	1333	1334	1333	2328
503	20230605	105200	340185495	1333	1334	1334	1333	361
504	20230605	105100	339703923	1333	1333	1333	1333	1
505	20230605	105000	339702590	1334	1333	1334	1333	468
506	20230605	104900	339078741	1334	1334	1334	1333	206
507	20230605	104800	338803942	1334	1333	1334	1333	246
508	20230605	104700	338475808	1334	1334	1334	1334	98
509	20230605	104600	338345076	1334	1334	1334	1334	5
510	20230605	104500	338338406	1333	1333	1333	1333	1
511	20230605	104400	338337073	1333	1333	1333	1333	18
512	20230605	104300	338313079	1333	1334	1334	1333	154
513	20230605	104200	338107792	1334	1334	1334	1333	549
514	20230605	104100	337375430	1334	1333	1334	1333	1102
515	20230605	104000	335905363	1333	1332	1333	1332	2
516	20230605	103900	335902698	1332	1333	1333	1332	200
517	20230605	103800	335636240	1333	1333	1333	1333	1171
518	20230605	103700	334075297	1333	1333	1335	1332	1965
519	20230605	103600	331455307	1333	1333	1333	1333	500
520	20230605	103500	330788807	1332	1333	1333	1332	966
521	20230605	103400	329501131	1334	1333	1334	1331	538
522	20230605	103300	328784887	1334	1333	1334	1333	3
523	20230605	103200	328780886	1334	1333	1334	1333	206
524	20230605	103100	328506083	1333	1333	1333	1333	113
525	20230605	103000	328355454	1333	1333	1333	1333	1
526	20230605	102900	328354121	1331	1331	1331	1331	153
527	20230605	102800	328150478	1331	1331	1333	1331	809
528	20230605	102700	327073679	1330	1332	1335	1328	15068
529	20230605	102600	307034187	1332	1335	1335	1332	4744
530	20230605	102500	300710321	1334	1335	1335	1334	1987
531	20230605	102400	298059592	1335	1335	1337	1334	8147
532	20230605	102300	287170691	1337	1337	1337	1336	2833
533	20230605	102200	283382972	1337	1336	1337	1334	35
534	20230605	102100	283336241	1336	1336	1336	1335	16
535	20230605	102000	283314876	1336	1336	1336	1334	13
536	20230605	101900	283297528	1333	1337	1337	1333	637
537	20230605	101800	282448089	1337	1335	1337	1334	2119
538	20230605	101700	279619128	1337	1337	1337	1335	1188
539	20230605	101600	278031023	1337	1335	1338	1335	1060
540	20230605	101500	276614880	1335	1335	1335	1332	982
541	20230605	101400	275306493	1334	1335	1335	1334	1107
542	20230605	101300	273829136	1335	1332	1336	1332	7405
543	20230605	101200	263951345	1331	1329	1331	1328	5683
544	20230605	101100	256393577	1329	1328	1329	1328	4205
545	20230605	101000	250809040	1328	1327	1328	1327	578
546	20230605	100900	250042033	1327	1327	1327	1327	1010
547	20230605	100800	248701763	1327	1327	1327	1327	3
548	20230605	100700	248697782	1325	1326	1326	1325	146
549	20230605	100600	248504263	1326	1327	1327	1326	455
550	20230605	100500	247900932	1325	1325	1325	1325	0
551	20230605	100400	247900932	1325	1327	1327	1325	403
552	20230605	100300	247366353	1325	1324	1325	1324	4380
553	20230605	100200	241565047	1323	1323	1323	1323	2121
554	20230605	100100	238758964	1322	1322	1322	1322	46
555	20230605	100000	238698152	1322	1323	1323	1322	30
556	20230605	095900	238658491	1321	1321	1321	1321	0
557	20230605	095800	238658491	1321	1321	1321	1321	1
558	20230605	095700	238657170	1320	1320	1320	1320	1
559	20230605	095600	238655850	1320	1320	1320	1320	54
560	20230605	095500	238584570	1320	1319	1320	1319	545
561	20230605	095400	237865193	1320	1320	1320	1319	480
562	20230605	095300	237231594	1320	1320	1320	1320	70
563	20230605	095200	237139194	1320	1320	1320	1320	31
564	20230605	095100	237098274	1320	1318	1320	1318	442
565	20230605	095000	236514979	1318	1318	1318	1318	36
566	20230605	094900	236467531	1318	1319	1319	1318	2337
567	20230605	094800	233387364	1320	1318	1320	1318	1200
568	20230605	094700	231804764	1320	1320	1320	1320	184
569	20230605	094600	231561884	1320	1319	1323	1319	517
570	20230605	094500	230879858	1319	1318	1319	1318	251
571	20230605	094400	230548790	1319	1319	1319	1318	3356
572	20230605	094300	226122248	1319	1320	1320	1319	183
573	20230605	094200	225880689	1320	1321	1321	1320	2722
574	20230605	094100	222286388	1323	1323	1323	1323	1336
575	20230605	094000	220518860	1323	1323	1323	1323	9
576	20230605	093900	220506953	1323	1321	1323	1320	3014
577	20230605	093800	216527780	1320	1321	1324	1320	748
578	20230605	093700	215538526	1321	1320	1321	1320	125
579	20230605	093600	215373402	1321	1321	1321	1321	2030
580	20230605	093500	212691772	1321	1321	1321	1321	1
581	20230605	093400	212690451	1322	1324	1324	1322	4539
582	20230605	093300	206684511	1325	1324	1325	1323	437
583	20230605	093200	206105835	1324	1324	1324	1323	1786
584	20230605	093100	203741301	1325	1325	1325	1324	559
585	20230605	093000	203000661	1325	1324	1325	1324	1562
586	20230605	092900	200932012	1324	1324	1325	1324	6280
587	20230605	092800	192615291	1324	1323	1324	1323	8043
588	20230605	092700	181969059	1330	1324	1330	1323	6031
589	20230605	092600	173967265	1323	1319	1323	1319	19111
590	20230605	092500	148712821	1319	1319	1319	1319	95
591	20230605	092400	148587516	1316	1317	1320	1316	1541
592	20230605	092300	146554004	1317	1315	1317	1315	3676
593	20230605	092200	141715272	1317	1317	1317	1317	27
594	20230605	092100	141679713	1315	1317	1317	1315	701
595	20230605	092000	140756508	1317	1317	1317	1317	1931
596	20230605	091900	138213381	1320	1312	1320	1312	10050
597	20230605	091800	124978832	1312	1312	1312	1312	52
598	20230605	091700	124910608	1312	1317	1317	1312	9937
599	20230605	091600	111849204	1318	1317	1318	1317	5201
600	20230605	091500	104994387	1318	1320	1320	1315	4886
601	20230605	091400	98561491	1320	1315	1320	1315	930
602	20230605	091300	97336037	1315	1315	1315	1313	1472
603	20230605	091200	95400601	1320	1314	1320	1314	3357
604	20230605	091100	90986026	1315	1314	1315	1314	1457
605	20230605	091000	89070754	1314	1316	1322	1314	7010
606	20230605	090900	79850224	1315	1313	1322	1313	15333
607	20230605	090800	59629997	1312	1313	1315	1312	7040
608	20230605	090700	50384504	1312	1313	1313	1312	5061
609	20230605	090600	43739412	1313	1311	1320	1311	8659
610	20230605	090500	32372631	1311	1301	1311	1301	8100
611	20230605	090400	21789891	1301	1305	1305	1300	191
612	20230605	090300	21541249	1305	1307	1307	1300	4488
613	20230605	090200	15677880	1307	1306	1307	1306	2012
614	20230605	090100	13048272	1306	1301	1307	1298	3448
615	20230605	090000	8555510	1298	1300	1305	1298	6470